| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 29.30 | 28.25 | -1.15 | -3.91% | 28.20 | 29.41 | 77766 | 22330.35 | 5.24% | 0.00 |
| 2025-05-22 | 29.71 | 29.40 | -0.37 | -1.24% | 29.22 | 29.95 | 79152 | 23406.29 | 5.34% | 0.00 |
| 2025-05-21 | 30.02 | 29.77 | -0.43 | -1.42% | 29.51 | 30.50 | 121766 | 36475.85 | 8.21% | 17.00 |
| 2025-05-20 | 29.37 | 30.20 | 0.69 | 2.34% | 28.75 | 30.77 | 169497 | 50845.02 | 11.43% | 29.00 |
| 2025-05-19 | 28.51 | 29.51 | 1.89 | 6.84% | 28.10 | 29.88 | 178315 | 51992.72 | 12.02% | 30.00 |
| 2025-05-16 | 27.21 | 27.62 | 0.18 | 0.66% | 27.05 | 28.09 | 43666 | 12039.52 | 2.94% | 0.00 |
| 2025-05-15 | 28.68 | 27.44 | -0.66 | -2.35% | 27.40 | 28.95 | 63183 | 17648.47 | 4.26% | 0.00 |
| 2025-05-14 | 27.91 | 28.10 | 0.10 | 0.36% | 27.72 | 28.39 | 43248 | 12116.61 | 2.92% | 5.00 |
| 2025-05-13 | 28.75 | 28.00 | -0.27 | -0.96% | 28.00 | 28.80 | 45689 | 12954.53 | 3.08% | 0.00 |
| 2025-05-12 | 28.08 | 28.27 | 0.41 | 1.47% | 28.00 | 28.39 | 39387 | 11101.49 | 2.66% | 7.00 |
| 2025-05-09 | 28.50 | 27.86 | -0.67 | -2.35% | 27.78 | 28.50 | 41370 | 11584.03 | 2.79% | 6.00 |
| 2025-05-08 | 28.20 | 28.53 | 0.19 | 0.67% | 28.11 | 28.67 | 49116 | 13997.85 | 3.31% | 0.00 |
| 2025-05-07 | 28.90 | 28.34 | -0.18 | -0.63% | 28.00 | 29.08 | 70940 | 20178.23 | 4.78% | 32.00 |
| 2025-05-06 | 27.99 | 28.52 | 0.87 | 3.15% | 27.70 | 28.53 | 69812 | 19726.61 | 4.71% | 10.00 |
| 2025-04-30 | 27.75 | 27.65 | 0.29 | 1.06% | 27.36 | 28.00 | 60678 | 16835.63 | 4.09% | 0.00 |
| 2025-04-29 | 26.80 | 27.36 | 0.70 | 2.63% | 26.52 | 27.55 | 57348 | 15633.73 | 3.87% | 37.00 |
| 2025-04-28 | 26.70 | 26.66 | -0.27 | -1.00% | 26.43 | 27.20 | 39578 | 10596.61 | 2.67% | 0.00 |
| 2025-04-25 | 26.76 | 26.93 | 0.19 | 0.71% | 26.50 | 27.47 | 48253 | 12982.16 | 3.25% | 0.00 |
| 2025-04-24 | 27.01 | 26.74 | -0.58 | -2.12% | 26.60 | 27.39 | 56362 | 15180.80 | 3.80% | 2.00 |
| 2025-04-23 | 27.84 | 27.32 | -0.51 | -1.83% | 27.27 | 28.10 | 81641 | 22469.84 | 5.51% | 1.00 |
| 2025-04-22 | 27.32 | 27.83 | -0.10 | -0.36% | 27.32 | 28.35 | 104339 | 29072.25 | 7.04% | 10.00 |
| 2025-04-21 | 26.19 | 27.93 | 1.68 | 6.40% | 26.11 | 28.50 | 126772 | 35008.29 | 8.55% | 7.00 |
| 2025-04-18 | 26.51 | 26.25 | -0.57 | -2.13% | 25.87 | 26.80 | 73708 | 19333.16 | 4.97% | 3.00 |
| 2025-04-17 | 25.50 | 26.82 | 1.00 | 3.87% | 25.45 | 27.51 | 108942 | 29074.81 | 7.35% | 16.00 |
| 2025-04-16 | 26.06 | 25.82 | -0.44 | -1.68% | 25.42 | 26.86 | 69729 | 18174.50 | 4.70% | 0.00 |
| 2025-04-15 | 26.93 | 26.26 | -0.77 | -2.85% | 26.24 | 27.60 | 75903 | 20246.58 | 5.12% | 0.00 |
| 2025-04-14 | 25.75 | 27.03 | 1.62 | 6.38% | 25.75 | 27.08 | 89397 | 23514.28 | 6.03% | 19.00 |
| 2025-04-11 | 25.39 | 25.41 | 0.17 | 0.67% | 25.20 | 25.79 | 50743 | 12955.92 | 3.42% | 0.00 |
| 2025-04-10 | 25.31 | 25.24 | 0.54 | 2.19% | 25.20 | 26.05 | 68496 | 17521.61 | 4.62% | 0.00 |
| 2025-04-09 | 23.50 | 24.70 | 0.72 | 3.00% | 21.79 | 25.05 | 93900 | 22203.38 | 6.33% | 11.00 |
| 2025-04-08 | 22.95 | 23.98 | 1.09 | 4.76% | 22.95 | 24.49 | 80566 | 19157.40 | 5.43% | 0.00 |
| 2025-04-07 | 26.00 | 22.89 | -5.72 | -19.99% | 22.89 | 27.18 | 92988 | 22667.59 | 6.27% | 10.00 |
| 2025-04-03 | 28.56 | 28.61 | -0.34 | -1.17% | 28.32 | 28.99 | 28342 | 8131.04 | 1.91% | 0.00 |
| 2025-04-02 | 28.88 | 28.95 | 0.06 | 0.21% | 28.65 | 29.18 | 26459 | 7679.57 | 1.78% | 0.00 |
| 2025-04-01 | 28.70 | 28.89 | 0.02 | 0.07% | 28.70 | 29.15 | 31575 | 9136.49 | 2.13% | 20.00 |
| 2025-03-31 | 28.51 | 28.87 | 0.03 | 0.10% | 27.96 | 28.99 | 41337 | 11752.52 | 2.79% | 17.00 |
| 2025-03-28 | 29.20 | 28.84 | -0.55 | -1.87% | 28.83 | 29.54 | 40251 | 11741.72 | 2.71% | 0.00 |
| 2025-03-27 | 29.26 | 29.39 | 0.13 | 0.44% | 28.90 | 29.55 | 40203 | 11786.29 | 2.71% | 0.00 |
| 2025-03-26 | 28.87 | 29.26 | 0.28 | 0.97% | 28.80 | 29.37 | 33093 | 9666.08 | 2.23% | 0.00 |
| 2025-03-25 | 29.75 | 28.98 | -0.92 | -3.08% | 28.82 | 29.87 | 52522 | 15366.20 | 3.54% | 0.00 |
| 2025-03-24 | 30.71 | 29.90 | -0.69 | -2.26% | 29.07 | 30.71 | 69523 | 20752.67 | 4.69% | 0.00 |
| 2025-03-21 | 30.73 | 30.59 | -0.45 | -1.45% | 30.20 | 31.48 | 78393 | 24016.03 | 5.29% | 1.00 |
| 2025-03-20 | 31.72 | 31.04 | -0.79 | -2.48% | 31.01 | 31.99 | 86703 | 27251.94 | 5.85% | 3.00 |
| 2025-03-19 | 32.20 | 31.83 | -0.97 | -2.96% | 31.65 | 32.42 | 119154 | 38044.30 | 8.03% | 35.00 |
| 2025-03-18 | 31.60 | 32.80 | 1.31 | 4.16% | 31.40 | 33.96 | 202107 | 66607.22 | 13.63% | 15.00 |
| 2025-03-17 | 31.98 | 31.49 | -0.33 | -1.04% | 31.43 | 32.06 | 61256 | 19358.15 | 4.13% | 10.00 |
| 2025-03-14 | 31.17 | 31.82 | 0.64 | 2.05% | 30.76 | 31.97 | 72999 | 23020.75 | 4.92% | 6.00 |
| 2025-03-13 | 32.00 | 31.18 | -1.00 | -3.11% | 30.86 | 32.15 | 84865 | 26571.15 | 5.72% | 12.00 |
| 2025-03-12 | 32.38 | 32.18 | 0.11 | 0.34% | 32.16 | 32.77 | 85452 | 27741.16 | 5.76% | 1.00 |
| 2025-03-11 | 31.80 | 32.07 | -0.53 | -1.63% | 31.60 | 32.37 | 91057 | 29091.71 | 6.14% | 3.00 |
| 2025-03-10 | 32.92 | 32.60 | -0.58 | -1.75% | 32.30 | 33.45 | 94500 | 30988.60 | 6.37% | 0.00 |
| 2025-03-07 | 33.57 | 33.18 | -0.71 | -2.10% | 32.78 | 34.58 | 182783 | 61431.73 | 12.33% | 1.00 |
| 2025-03-06 | 33.05 | 33.89 | 1.32 | 4.05% | 33.00 | 34.79 | 272377 | 92589.40 | 18.37% | 27.00 |
| 2025-03-05 | 31.88 | 32.57 | 0.91 | 2.87% | 31.17 | 32.79 | 169831 | 54478.78 | 11.45% | 24.00 |
| 2025-03-04 | 30.24 | 31.66 | 1.12 | 3.67% | 30.12 | 31.72 | 109864 | 34179.63 | 7.41% | 0.00 |
| 2025-03-03 | 31.11 | 30.54 | -0.57 | -1.83% | 30.19 | 31.39 | 102900 | 31700.64 | 6.94% | 14.00 |
| 2025-02-28 | 32.43 | 31.11 | -1.62 | -4.95% | 30.52 | 32.52 | 160914 | 50453.43 | 10.85% | 15.00 |
| 2025-02-27 | 33.02 | 32.73 | -1.47 | -4.30% | 31.75 | 33.50 | 257994 | 83896.21 | 17.40% | 14.00 |
| 2025-02-26 | 33.78 | 34.20 | 0.92 | 2.76% | 33.17 | 34.20 | 182918 | 61839.37 | 12.33% | 1.00 |
| 2025-02-25 | 33.00 | 33.28 | -0.92 | -2.69% | 32.80 | 34.32 | 147950 | 49551.39 | 9.98% | 2.00 |
| 2025-02-24 | 33.78 | 34.20 | -0.53 | -1.53% | 33.56 | 34.99 | 184620 | 63021.47 | 12.45% | 19.00 |
| 2025-02-21 | 35.30 | 34.73 | 0.99 | 2.93% | 33.95 | 35.63 | 281905 | 97715.07 | 19.01% | 0.00 |
| 2025-02-20 | 33.80 | 33.74 | -0.24 | -0.71% | 33.28 | 34.30 | 176798 | 59736.52 | 11.92% | 39.00 |
| 2025-02-19 | 33.00 | 33.98 | 0.98 | 2.97% | 32.68 | 34.01 | 194303 | 65183.14 | 13.10% | 11.00 |
| 2025-02-18 | 35.05 | 33.00 | -3.09 | -8.56% | 32.70 | 35.05 | 316021 | 107186.01 | 21.31% | 34.00 |
| 2025-02-17 | 36.00 | 36.09 | -0.24 | -0.66% | 35.28 | 38.12 | 381069 | 140377.25 | 25.70% | 17.00 |
| 2025-02-14 | 36.00 | 36.33 | -1.53 | -4.04% | 35.02 | 37.00 | 359135 | 129875.81 | 24.22% | 18.00 |
| 2025-02-13 | 38.00 | 37.86 | -2.24 | -5.59% | 34.78 | 40.16 | 606095 | 223169.59 | 40.87% | 38.00 |
| 2025-02-12 | 41.80 | 40.10 | 5.27 | 15.13% | 38.00 | 41.80 | 683880 | 277825.72 | 46.12% | 6.00 |
| 2025-02-11 | 35.11 | 34.83 | -0.60 | -1.69% | 34.18 | 37.96 | 343869 | 123998.88 | 23.19% | 0.00 |
| 2025-02-10 | 33.61 | 35.43 | 1.23 | 3.60% | 33.50 | 35.98 | 274814 | 96166.60 | 18.53% | 0.00 |
| 2025-02-07 | 33.88 | 34.20 | 0.55 | 1.63% | 33.24 | 36.00 | 298866 | 102736.08 | 21.06% | 23.00 |
| 2025-02-06 | 33.00 | 33.65 | 0.47 | 1.42% | 31.65 | 34.42 | 270367 | 89451.67 | 19.05% | 20.00 |
| 2025-02-05 | 32.00 | 33.18 | 2.05 | 6.59% | 31.31 | 34.08 | 237756 | 78151.02 | 16.75% | 12.00 |
| 2025-01-27 | 32.61 | 31.13 | -1.29 | -3.98% | 30.32 | 32.99 | 183301 | 57776.20 | 12.91% | 0.00 |
| 2025-01-24 | 27.95 | 32.42 | 4.47 | 15.99% | 27.95 | 33.50 | 345685 | 107070.31 | 24.36% | 11.00 |
| 2025-01-23 | 26.71 | 27.95 | 1.40 | 5.27% | 26.51 | 29.00 | 182480 | 51050.82 | 12.86% | 13.00 |
| 2025-01-22 | 27.01 | 26.55 | -1.16 | -4.19% | 26.32 | 27.96 | 97546 | 26139.71 | 6.87% | 0.00 |
| 2025-01-21 | 27.38 | 27.71 | 0.27 | 0.98% | 27.22 | 28.38 | 91338 | 25340.84 | 6.44% | 1.00 |
| 2025-01-20 | 28.17 | 27.44 | 0.24 | 0.88% | 27.23 | 28.30 | 71815 | 19861.59 | 5.06% | 8.00 |
创业黑马(300688)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。
