| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.62 | 18.42 | -0.03 | -0.16% | 18.38 | 18.69 | 29971 | 5545.32 | 2.18% | 0.00 |
| 2025-12-11 | 18.71 | 18.45 | -0.26 | -1.39% | 18.42 | 18.78 | 27988 | 5190.68 | 2.03% | 0.00 |
| 2025-12-10 | 18.77 | 18.71 | -0.16 | -0.85% | 18.60 | 18.95 | 26166 | 4902.52 | 1.90% | 0.00 |
| 2025-12-09 | 19.02 | 18.87 | -0.18 | -0.94% | 18.84 | 19.15 | 26907 | 5097.64 | 1.95% | 0.00 |
| 2025-12-08 | 18.92 | 19.05 | 0.14 | 0.74% | 18.90 | 19.28 | 37024 | 7067.54 | 2.69% | 0.00 |
| 2025-12-05 | 18.50 | 18.91 | 0.38 | 2.05% | 18.36 | 18.97 | 43787 | 8178.98 | 3.18% | 0.00 |
| 2025-12-04 | 18.98 | 18.53 | -0.45 | -2.37% | 18.44 | 19.04 | 50465 | 9402.91 | 3.66% | 0.00 |
| 2025-12-03 | 19.28 | 18.98 | -0.22 | -1.15% | 18.85 | 19.30 | 31879 | 6062.65 | 2.31% | 0.00 |
| 2025-12-02 | 19.58 | 19.20 | -0.40 | -2.04% | 19.17 | 19.58 | 33159 | 6395.01 | 2.41% | 0.00 |
| 2025-12-01 | 19.60 | 19.60 | -0.10 | -0.51% | 19.55 | 19.83 | 34706 | 6819.14 | 2.52% | 0.00 |
| 2025-11-28 | 19.70 | 19.70 | 0.00 | 0.00% | 19.23 | 19.70 | 37193 | 7257.30 | 2.70% | 0.00 |
| 2025-11-27 | 19.65 | 19.70 | 0.19 | 0.97% | 19.26 | 19.74 | 39804 | 7792.72 | 2.89% | 0.00 |
| 2025-11-26 | 19.69 | 19.51 | -0.28 | -1.41% | 19.48 | 20.25 | 57864 | 11504.83 | 4.20% | 0.00 |
| 2025-11-25 | 19.80 | 19.79 | 0.28 | 1.44% | 19.51 | 20.08 | 46717 | 9272.13 | 3.39% | 0.00 |
| 2025-11-24 | 19.00 | 19.51 | 0.63 | 3.34% | 18.99 | 19.55 | 43241 | 8341.05 | 3.14% | 0.00 |
| 2025-11-21 | 19.60 | 18.88 | -0.92 | -4.65% | 18.75 | 19.83 | 53903 | 10305.26 | 3.91% | 0.00 |
| 2025-11-20 | 20.00 | 19.80 | -0.21 | -1.05% | 19.66 | 20.26 | 38566 | 7653.11 | 2.80% | 0.00 |
| 2025-11-19 | 20.58 | 20.01 | -0.51 | -2.49% | 19.96 | 20.60 | 49980 | 10064.45 | 3.63% | 0.00 |
| 2025-11-18 | 20.93 | 20.52 | -0.38 | -1.82% | 20.35 | 21.02 | 61777 | 12706.29 | 4.49% | 0.00 |
| 2025-11-17 | 21.49 | 20.90 | -0.47 | -2.20% | 20.80 | 21.49 | 60912 | 12750.50 | 4.42% | 0.00 |
| 2025-11-14 | 21.10 | 21.37 | 0.15 | 0.71% | 21.06 | 21.85 | 84277 | 18136.72 | 6.12% | 0.00 |
| 2025-11-13 | 20.95 | 21.22 | 0.12 | 0.57% | 20.60 | 21.32 | 61704 | 12984.43 | 4.48% | 0.00 |
| 2025-11-12 | 21.10 | 21.10 | 0.04 | 0.19% | 20.90 | 21.62 | 79022 | 16756.86 | 5.74% | 0.00 |
| 2025-11-11 | 21.16 | 21.06 | -0.21 | -0.99% | 20.88 | 21.26 | 58507 | 12307.37 | 4.25% | 0.00 |
| 2025-11-10 | 20.90 | 21.27 | 0.24 | 1.14% | 20.82 | 21.63 | 77851 | 16613.38 | 5.65% | 0.00 |
| 2025-11-07 | 22.00 | 21.03 | -0.93 | -4.23% | 20.67 | 22.15 | 134785 | 28699.75 | 9.79% | 0.00 |
| 2025-11-06 | 22.46 | 21.96 | -0.58 | -2.57% | 21.90 | 22.57 | 87224 | 19306.25 | 6.33% | 0.00 |
| 2025-11-05 | 22.50 | 22.54 | -0.19 | -0.84% | 22.20 | 22.97 | 63570 | 14392.33 | 4.62% | 0.00 |
| 2025-11-04 | 23.40 | 22.73 | -0.67 | -2.86% | 22.53 | 23.42 | 78192 | 17793.65 | 5.68% | 0.00 |
| 2025-11-03 | 24.44 | 23.40 | -0.68 | -2.82% | 22.90 | 24.44 | 116721 | 27223.52 | 8.48% | 0.00 |
| 2025-10-31 | 22.23 | 24.08 | 1.95 | 8.81% | 22.23 | 25.00 | 236487 | 56520.38 | 17.17% | 0.00 |
| 2025-10-30 | 22.51 | 22.13 | -0.44 | -1.95% | 22.09 | 22.51 | 57852 | 12877.76 | 4.20% | 0.00 |
| 2025-10-29 | 22.80 | 22.57 | -0.19 | -0.83% | 22.44 | 22.98 | 81264 | 18427.50 | 5.90% | 0.00 |
| 2025-10-28 | 23.53 | 22.76 | -0.83 | -3.52% | 22.64 | 23.92 | 130979 | 30282.97 | 9.51% | 0.00 |
| 2025-10-27 | 22.96 | 23.59 | 0.64 | 2.79% | 22.90 | 24.08 | 157822 | 36915.64 | 11.46% | 0.00 |
| 2025-10-24 | 24.60 | 22.95 | -1.31 | -5.40% | 22.82 | 24.64 | 175680 | 41040.66 | 12.76% | 8.00 |
| 2025-10-23 | 25.85 | 24.26 | -1.60 | -6.19% | 24.00 | 27.46 | 181667 | 45398.66 | 13.19% | 0.00 |
| 2025-10-22 | 27.23 | 25.86 | -0.89 | -3.33% | 25.53 | 27.99 | 137718 | 36163.21 | 10.00% | 0.00 |
| 2025-10-21 | 27.40 | 26.75 | -0.55 | -2.01% | 26.60 | 28.50 | 162294 | 44366.34 | 11.79% | 16.00 |
| 2025-10-20 | 28.26 | 27.30 | -0.88 | -3.12% | 26.92 | 28.97 | 181996 | 50602.59 | 13.22% | 0.00 |
| 2025-10-17 | 27.53 | 28.18 | 1.20 | 4.45% | 27.30 | 30.00 | 262447 | 75914.80 | 19.06% | 14.00 |
| 2025-10-16 | 25.35 | 26.98 | 1.13 | 4.37% | 24.93 | 27.88 | 263272 | 70457.89 | 19.12% | 1.00 |
| 2025-10-15 | 23.65 | 25.85 | 2.43 | 10.38% | 23.31 | 26.88 | 294857 | 75624.29 | 21.41% | 22.00 |
| 2025-10-14 | 23.93 | 23.42 | 0.21 | 0.90% | 23.32 | 26.49 | 185389 | 45845.76 | 13.46% | 10.00 |
| 2025-10-13 | 22.00 | 23.21 | 0.29 | 1.27% | 21.83 | 23.50 | 67576 | 15470.41 | 4.91% | 0.00 |
| 2025-10-10 | 23.56 | 22.92 | -0.80 | -3.37% | 22.88 | 23.91 | 74064 | 17110.43 | 5.38% | 0.00 |
| 2025-10-09 | 24.12 | 23.72 | 0.14 | 0.59% | 23.42 | 24.29 | 95046 | 22606.94 | 6.90% | 0.00 |
| 2025-09-30 | 22.09 | 23.58 | 1.51 | 6.84% | 21.74 | 24.45 | 156889 | 36512.86 | 11.39% | 0.00 |
| 2025-09-29 | 21.99 | 22.07 | 0.15 | 0.68% | 21.52 | 22.37 | 55823 | 12263.63 | 4.05% | 0.00 |
| 2025-09-26 | 22.75 | 21.92 | -0.91 | -3.99% | 21.77 | 22.77 | 94064 | 20816.05 | 6.83% | 1.00 |
| 2025-09-25 | 23.68 | 22.83 | -0.67 | -2.85% | 22.76 | 23.70 | 67801 | 15646.39 | 4.92% | 0.00 |
| 2025-09-24 | 23.53 | 23.50 | -0.23 | -0.97% | 23.23 | 24.07 | 57303 | 13467.85 | 4.16% | 0.00 |
| 2025-09-23 | 24.39 | 23.73 | -0.66 | -2.71% | 23.00 | 24.39 | 85572 | 20051.01 | 6.21% | 0.00 |
| 2025-09-22 | 24.05 | 24.39 | 0.17 | 0.70% | 23.90 | 24.79 | 58997 | 14366.81 | 4.28% | 0.00 |
| 2025-09-19 | 25.73 | 24.22 | -1.51 | -5.87% | 23.70 | 25.95 | 143934 | 35331.30 | 10.45% | 0.00 |
| 2025-09-18 | 24.70 | 25.73 | 1.18 | 4.81% | 24.50 | 26.90 | 196208 | 50810.91 | 14.25% | 0.00 |
| 2025-09-17 | 26.48 | 24.55 | -2.00 | -7.53% | 24.40 | 26.66 | 168937 | 42613.83 | 12.27% | 3.00 |
| 2025-09-16 | 26.82 | 26.55 | -0.29 | -1.08% | 26.08 | 27.23 | 86144 | 22893.59 | 6.26% | 0.00 |
| 2025-09-15 | 26.87 | 26.84 | -0.17 | -0.63% | 26.10 | 27.15 | 125165 | 33310.59 | 9.09% | 0.00 |
| 2025-09-12 | 25.07 | 27.01 | 2.18 | 8.78% | 24.33 | 28.01 | 236776 | 62179.18 | 17.19% | 3.00 |
| 2025-09-11 | 23.76 | 24.83 | 0.56 | 2.31% | 23.05 | 25.10 | 137511 | 33207.02 | 9.99% | 0.00 |
| 2025-09-10 | 24.20 | 24.27 | 0.09 | 0.37% | 23.70 | 24.99 | 113997 | 27566.43 | 8.28% | 0.00 |
| 2025-09-09 | 26.16 | 24.18 | -2.05 | -7.82% | 23.40 | 26.48 | 167991 | 41869.74 | 12.20% | 7.00 |
| 2025-09-08 | 28.00 | 26.23 | -0.89 | -3.28% | 25.97 | 28.06 | 135511 | 36025.87 | 9.84% | 1.00 |
| 2025-09-05 | 26.64 | 27.12 | -1.39 | -4.88% | 24.36 | 27.50 | 245319 | 63927.76 | 17.81% | 1.00 |
| 2025-09-04 | 28.35 | 28.51 | 0.99 | 3.60% | 27.84 | 30.68 | 283572 | 82657.69 | 20.59% | 4.00 |
| 2025-09-03 | 27.90 | 27.52 | 0.67 | 2.50% | 27.30 | 29.90 | 213144 | 60986.71 | 15.48% | 29.00 |
| 2025-09-02 | 28.01 | 26.85 | -1.65 | -5.79% | 26.35 | 28.97 | 201562 | 55019.13 | 14.64% | 0.00 |
| 2025-09-01 | 29.89 | 28.50 | -2.38 | -7.71% | 28.12 | 30.90 | 234325 | 68736.20 | 17.02% | 4.00 |
| 2025-08-29 | 28.01 | 30.88 | 2.91 | 10.40% | 27.69 | 31.94 | 283047 | 85313.50 | 20.55% | 7.00 |
| 2025-08-28 | 29.49 | 27.97 | -1.60 | -5.41% | 26.60 | 29.88 | 263538 | 73520.18 | 19.14% | 31.00 |
| 2025-08-27 | 30.71 | 29.57 | -1.73 | -5.53% | 29.20 | 31.80 | 265518 | 80913.64 | 19.28% | 10.00 |
| 2025-08-26 | 27.75 | 31.30 | 2.55 | 8.87% | 27.50 | 32.80 | 324179 | 99488.39 | 23.54% | 13.00 |
| 2025-08-25 | 25.60 | 28.75 | 2.78 | 10.70% | 25.03 | 29.80 | 262659 | 71554.34 | 19.07% | 11.00 |
| 2025-08-22 | 23.66 | 25.97 | 1.85 | 7.67% | 23.32 | 26.89 | 263335 | 66124.89 | 19.12% | 18.00 |
| 2025-08-21 | 24.44 | 24.12 | -0.69 | -2.78% | 23.14 | 25.00 | 236496 | 57089.91 | 17.17% | 9.00 |
| 2025-08-20 | 23.10 | 24.81 | 1.72 | 7.45% | 21.80 | 26.08 | 351668 | 86532.95 | 25.54% | 50.00 |
| 2025-08-19 | 19.25 | 23.09 | 3.85 | 20.01% | 19.11 | 23.09 | 297639 | 64486.21 | 21.61% | 0.00 |
| 2025-08-18 | 19.70 | 19.24 | -0.81 | -4.04% | 19.11 | 19.90 | 165934 | 32090.36 | 12.05% | 5.00 |
| 2025-08-15 | 18.79 | 20.05 | 0.95 | 4.97% | 18.47 | 20.33 | 249000 | 48277.27 | 18.08% | 8.00 |
透景生命(300642)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
