| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 16.88 | 17.23 | 0.27 | 1.59% | 16.88 | 17.54 | 108600 | 18775.49 | 7.89% | 0.00 |
| 2025-07-31 | 16.68 | 16.96 | 0.28 | 1.68% | 16.64 | 17.55 | 132107 | 22653.43 | 9.59% | 0.00 |
| 2025-07-30 | 16.84 | 16.68 | -0.15 | -0.89% | 16.50 | 17.03 | 70675 | 11828.76 | 5.13% | 0.00 |
| 2025-07-29 | 17.08 | 16.83 | -0.16 | -0.94% | 16.51 | 17.11 | 93731 | 15685.06 | 6.81% | 0.00 |
| 2025-07-28 | 17.30 | 16.99 | -0.16 | -0.93% | 16.86 | 17.68 | 122342 | 20992.14 | 8.88% | 0.00 |
| 2025-07-25 | 17.41 | 17.15 | -0.44 | -2.50% | 17.10 | 18.09 | 156330 | 27335.35 | 11.35% | 0.00 |
| 2025-07-24 | 17.86 | 17.59 | 0.33 | 1.91% | 17.00 | 18.25 | 236584 | 41807.53 | 17.18% | 0.00 |
| 2025-07-23 | 16.33 | 17.26 | 0.93 | 5.70% | 16.00 | 17.44 | 165032 | 28002.16 | 11.98% | 0.00 |
| 2025-07-22 | 16.69 | 16.33 | -0.53 | -3.14% | 16.26 | 16.84 | 87253 | 14389.77 | 6.34% | 1.00 |
| 2025-07-21 | 16.40 | 16.86 | 0.47 | 2.87% | 16.09 | 17.20 | 120267 | 19958.51 | 8.73% | 0.00 |
| 2025-07-18 | 16.61 | 16.39 | -0.46 | -2.73% | 16.20 | 16.68 | 99606 | 16286.91 | 7.23% | 0.00 |
| 2025-07-17 | 15.98 | 16.85 | 0.67 | 4.14% | 15.85 | 17.15 | 176006 | 29334.90 | 12.78% | 0.00 |
| 2025-07-16 | 15.58 | 16.18 | 0.54 | 3.45% | 15.36 | 16.80 | 130774 | 21077.38 | 9.50% | 0.00 |
| 2025-07-15 | 15.31 | 15.64 | 0.24 | 1.56% | 14.98 | 15.65 | 43907 | 6744.25 | 3.19% | 0.00 |
| 2025-07-14 | 15.17 | 15.40 | 0.26 | 1.72% | 15.16 | 15.68 | 36982 | 5705.91 | 2.69% | 0.00 |
| 2025-07-11 | 15.13 | 15.14 | 0.01 | 0.07% | 15.01 | 15.27 | 27901 | 4231.15 | 2.03% | 0.00 |
| 2025-07-10 | 15.19 | 15.13 | -0.11 | -0.72% | 14.99 | 15.27 | 35535 | 5378.63 | 2.58% | 0.00 |
| 2025-07-09 | 14.99 | 15.24 | 0.25 | 1.67% | 14.88 | 15.49 | 63364 | 9641.60 | 4.60% | 0.00 |
| 2025-07-08 | 14.81 | 14.99 | 0.10 | 0.67% | 14.81 | 15.15 | 26255 | 3939.81 | 1.91% | 0.00 |
| 2025-07-07 | 14.86 | 14.89 | -0.04 | -0.27% | 14.79 | 15.10 | 27129 | 4043.71 | 1.97% | 0.00 |
| 2025-07-04 | 14.95 | 14.93 | 0.06 | 0.40% | 14.83 | 14.99 | 28253 | 4214.57 | 2.05% | 0.00 |
| 2025-07-03 | 14.80 | 14.87 | 0.13 | 0.88% | 14.66 | 14.90 | 24636 | 3650.22 | 1.79% | 0.00 |
| 2025-07-02 | 14.80 | 14.74 | -0.13 | -0.87% | 14.65 | 15.04 | 33599 | 4978.85 | 2.44% | 0.00 |
| 2025-07-01 | 14.73 | 14.87 | 0.15 | 1.02% | 14.59 | 14.94 | 31602 | 4669.64 | 2.29% | 0.00 |
| 2025-06-30 | 14.62 | 14.72 | 0.26 | 1.80% | 14.41 | 14.76 | 32327 | 4733.46 | 2.35% | 0.00 |
| 2025-06-27 | 14.45 | 14.46 | 0.05 | 0.35% | 14.38 | 14.54 | 16737 | 2419.43 | 1.22% | 0.00 |
| 2025-06-26 | 14.58 | 14.41 | -0.08 | -0.55% | 14.40 | 14.58 | 17684 | 2557.82 | 1.28% | 0.00 |
| 2025-06-25 | 14.49 | 14.49 | 0.05 | 0.35% | 14.28 | 14.58 | 21510 | 3099.26 | 1.56% | 0.00 |
| 2025-06-24 | 14.17 | 14.44 | 0.36 | 2.56% | 14.08 | 14.48 | 25974 | 3727.71 | 1.89% | 0.00 |
| 2025-06-23 | 13.60 | 14.08 | 0.31 | 2.25% | 13.60 | 14.14 | 23570 | 3284.39 | 1.71% | 0.00 |
| 2025-06-20 | 13.71 | 13.77 | 0.06 | 0.44% | 13.68 | 13.99 | 21974 | 3038.17 | 1.60% | 0.00 |
| 2025-06-19 | 14.02 | 13.71 | -0.36 | -2.56% | 13.61 | 14.14 | 27487 | 3799.27 | 2.00% | 0.00 |
| 2025-06-18 | 14.29 | 14.07 | -0.23 | -1.61% | 14.00 | 14.44 | 29989 | 4238.39 | 2.18% | 0.00 |
| 2025-06-17 | 14.19 | 14.30 | 0.15 | 1.06% | 14.19 | 14.84 | 58678 | 8519.33 | 4.26% | 0.00 |
| 2025-06-16 | 14.17 | 14.15 | -0.01 | -0.07% | 14.11 | 14.35 | 23973 | 3414.22 | 1.74% | 0.00 |
| 2025-06-13 | 14.36 | 14.16 | -0.26 | -1.80% | 14.07 | 14.65 | 24942 | 3561.19 | 1.81% | 0.00 |
| 2025-06-12 | 14.28 | 14.42 | 0.07 | 0.49% | 14.27 | 14.45 | 18013 | 2585.46 | 1.31% | 0.00 |
| 2025-06-11 | 14.28 | 14.35 | 0.07 | 0.49% | 14.26 | 14.50 | 22361 | 3215.78 | 1.62% | 0.00 |
| 2025-06-10 | 14.53 | 14.28 | -0.16 | -1.11% | 14.05 | 14.54 | 28210 | 4037.76 | 2.05% | 0.00 |
| 2025-06-09 | 14.31 | 14.44 | 0.19 | 1.33% | 14.20 | 14.48 | 23017 | 3318.17 | 1.67% | 0.00 |
| 2025-06-06 | 14.15 | 14.25 | 0.07 | 0.49% | 14.08 | 14.28 | 17328 | 2457.21 | 1.26% | 0.00 |
| 2025-06-05 | 14.25 | 14.18 | -0.06 | -0.42% | 14.03 | 14.26 | 21106 | 2980.24 | 1.53% | 0.00 |
| 2025-06-04 | 14.22 | 14.24 | 0.05 | 0.35% | 14.17 | 14.33 | 17094 | 2433.59 | 1.24% | 0.00 |
| 2025-06-03 | 13.77 | 14.19 | 0.17 | 1.21% | 13.72 | 14.24 | 29440 | 4164.92 | 2.14% | 0.00 |
| 2025-05-30 | 14.12 | 14.02 | -0.17 | -1.20% | 13.96 | 14.28 | 23534 | 3320.21 | 1.71% | 0.00 |
| 2025-05-29 | 13.79 | 14.19 | 0.40 | 2.90% | 13.70 | 14.19 | 25380 | 3569.06 | 1.84% | 0.00 |
| 2025-05-28 | 13.95 | 13.79 | -0.23 | -1.64% | 13.69 | 14.15 | 18629 | 2574.00 | 1.35% | 0.00 |
| 2025-05-27 | 13.81 | 14.02 | 0.19 | 1.37% | 13.73 | 14.07 | 20195 | 2814.43 | 1.47% | 0.00 |
| 2025-05-26 | 13.88 | 13.83 | -0.04 | -0.29% | 13.62 | 13.92 | 18527 | 2552.71 | 1.35% | 0.00 |
| 2025-05-23 | 13.86 | 13.87 | 0.07 | 0.51% | 13.81 | 14.21 | 24358 | 3412.76 | 1.77% | 0.00 |
| 2025-05-22 | 14.05 | 13.80 | -0.23 | -1.64% | 13.73 | 14.15 | 21998 | 3053.17 | 1.60% | 0.00 |
| 2025-05-21 | 14.06 | 14.03 | -0.09 | -0.64% | 13.96 | 14.20 | 18005 | 2530.32 | 1.31% | 0.00 |
| 2025-05-20 | 13.98 | 14.12 | 0.22 | 1.58% | 13.90 | 14.22 | 22460 | 3160.31 | 1.63% | 0.00 |
| 2025-05-19 | 13.96 | 14.05 | 0.11 | 0.79% | 13.81 | 14.08 | 16801 | 2348.34 | 1.22% | 0.00 |
| 2025-05-16 | 13.77 | 13.94 | 0.10 | 0.72% | 13.77 | 13.99 | 14543 | 2024.42 | 1.06% | 0.00 |
| 2025-05-15 | 13.81 | 13.84 | 0.01 | 0.07% | 13.71 | 13.91 | 14636 | 2025.35 | 1.06% | 0.00 |
| 2025-05-14 | 13.92 | 13.83 | -0.10 | -0.72% | 13.69 | 13.98 | 18235 | 2518.49 | 1.32% | 0.00 |
| 2025-05-13 | 14.00 | 13.93 | 0.02 | 0.14% | 13.83 | 14.08 | 19289 | 2691.97 | 1.40% | 0.00 |
| 2025-05-12 | 13.97 | 13.91 | 0.10 | 0.72% | 13.76 | 13.99 | 17962 | 2487.73 | 1.30% | 0.00 |
| 2025-05-09 | 14.04 | 13.81 | -0.19 | -1.36% | 13.75 | 14.22 | 18532 | 2566.85 | 1.35% | 0.00 |
| 2025-05-08 | 13.79 | 14.00 | 0.15 | 1.08% | 13.79 | 14.04 | 21421 | 2991.87 | 1.56% | 0.00 |
| 2025-05-07 | 13.84 | 13.85 | 0.08 | 0.58% | 13.73 | 13.98 | 24360 | 3369.25 | 1.77% | 0.00 |
| 2025-05-06 | 13.54 | 13.77 | 0.28 | 2.08% | 13.52 | 13.77 | 23920 | 3272.45 | 1.74% | 0.00 |
| 2025-04-30 | 13.30 | 13.49 | 0.19 | 1.43% | 13.30 | 13.56 | 20493 | 2764.02 | 1.49% | 0.00 |
| 2025-04-29 | 13.01 | 13.30 | 0.24 | 1.84% | 13.01 | 13.40 | 21244 | 2823.25 | 1.54% | 0.00 |
| 2025-04-28 | 13.13 | 13.06 | -0.15 | -1.14% | 12.78 | 13.40 | 31458 | 4108.82 | 2.28% | 0.00 |
| 2025-04-25 | 13.26 | 13.21 | -0.01 | -0.08% | 13.17 | 13.42 | 13759 | 1824.38 | 1.00% | 0.00 |
| 2025-04-24 | 13.30 | 13.22 | -0.13 | -0.97% | 13.12 | 13.52 | 19904 | 2651.11 | 1.45% | 0.00 |
| 2025-04-23 | 13.45 | 13.35 | 0.07 | 0.53% | 13.26 | 13.49 | 23276 | 3109.49 | 1.69% | 0.00 |
| 2025-04-22 | 13.18 | 13.28 | 0.10 | 0.76% | 13.10 | 13.37 | 21270 | 2816.44 | 1.54% | 0.00 |
| 2025-04-21 | 13.00 | 13.18 | 0.16 | 1.23% | 12.82 | 13.24 | 22062 | 2891.58 | 1.60% | 0.00 |
| 2025-04-18 | 13.02 | 13.02 | -0.02 | -0.15% | 12.90 | 13.33 | 18023 | 2351.62 | 1.31% | 0.00 |
| 2025-04-17 | 12.95 | 13.04 | 0.07 | 0.54% | 12.90 | 13.23 | 17405 | 2282.65 | 1.26% | 0.00 |
| 2025-04-16 | 13.37 | 12.97 | -0.39 | -2.92% | 12.75 | 13.38 | 25762 | 3351.23 | 1.87% | 0.00 |
| 2025-04-15 | 13.31 | 13.36 | 0.03 | 0.23% | 13.18 | 13.44 | 16507 | 2195.65 | 1.20% | 0.00 |
| 2025-04-14 | 13.27 | 13.33 | 0.23 | 1.76% | 13.22 | 13.48 | 21952 | 2927.29 | 1.59% | 0.00 |
| 2025-04-11 | 12.97 | 13.10 | -0.03 | -0.23% | 12.95 | 13.30 | 26247 | 3450.37 | 1.91% | 0.00 |
| 2025-04-10 | 13.02 | 13.13 | 0.30 | 2.34% | 13.02 | 13.33 | 32806 | 4328.65 | 2.38% | 0.00 |
| 2025-04-09 | 12.24 | 12.83 | 0.37 | 2.97% | 11.51 | 12.84 | 41400 | 5081.91 | 3.01% | 0.00 |
| 2025-04-08 | 12.17 | 12.46 | 0.37 | 3.06% | 12.17 | 12.88 | 45039 | 5610.06 | 3.27% | 0.00 |
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。
