| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 17.37 | 19.10 | 1.87 | 10.85% | 17.25 | 20.30 | 310066 | 58806.62 | 22.52% | 1.00 |
| 2025-08-13 | 17.43 | 17.23 | -0.18 | -1.03% | 17.14 | 17.60 | 63507 | 10972.83 | 4.61% | 0.00 |
| 2025-08-12 | 17.59 | 17.41 | -0.17 | -0.97% | 17.29 | 17.90 | 74345 | 13068.52 | 5.40% | 0.00 |
| 2025-08-11 | 17.38 | 17.58 | 0.29 | 1.68% | 17.20 | 17.70 | 97564 | 17053.50 | 7.08% | 0.00 |
| 2025-08-08 | 17.08 | 17.29 | 0.14 | 0.82% | 16.80 | 17.75 | 118160 | 20418.62 | 8.58% | 0.00 |
| 2025-08-07 | 16.80 | 17.15 | 0.31 | 1.84% | 16.74 | 17.67 | 142806 | 24638.72 | 10.37% | 0.00 |
| 2025-08-06 | 17.20 | 16.84 | -0.49 | -2.83% | 16.71 | 17.59 | 139254 | 23668.80 | 10.11% | 0.00 |
| 2025-08-05 | 18.70 | 17.33 | -0.75 | -4.15% | 17.21 | 19.19 | 220885 | 39546.83 | 16.04% | 0.00 |
| 2025-08-04 | 17.07 | 18.08 | 0.85 | 4.93% | 16.71 | 18.23 | 138030 | 24316.41 | 10.02% | 0.00 |
| 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 |
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。
