| 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 | 28.41 | 28.52 | 0.12 | 0.42% | 28.41 | 28.99 | 41086 | 11770.37 | 2.77% | 0.00 |
| 2025-10-24 | 28.55 | 28.40 | -0.15 | -0.53% | 28.38 | 28.78 | 40643 | 11611.54 | 2.74% | 2.00 |
| 2025-10-23 | 28.79 | 28.55 | 0.05 | 0.18% | 27.85 | 28.87 | 43207 | 12198.81 | 2.91% | 0.00 |
| 2025-10-22 | 28.79 | 28.50 | -0.49 | -1.69% | 28.46 | 28.94 | 39478 | 11317.66 | 2.66% | 0.00 |
| 2025-10-21 | 28.36 | 28.99 | 0.69 | 2.44% | 28.07 | 29.00 | 54200 | 15494.98 | 3.65% | 4.00 |
| 2025-10-20 | 27.90 | 28.30 | 0.69 | 2.50% | 27.87 | 28.40 | 49749 | 14006.57 | 3.35% | 0.00 |
| 2025-10-17 | 29.38 | 27.61 | -1.93 | -6.53% | 27.60 | 29.40 | 87246 | 24732.23 | 5.88% | 12.00 |
| 2025-10-16 | 29.40 | 29.54 | 0.16 | 0.54% | 29.09 | 29.99 | 67810 | 20000.05 | 4.57% | 0.00 |
| 2025-10-15 | 29.53 | 29.38 | -0.02 | -0.07% | 28.85 | 29.69 | 52314 | 15278.69 | 3.53% | 4.00 |
| 2025-10-14 | 29.92 | 29.40 | -0.48 | -1.61% | 29.25 | 30.57 | 69256 | 20763.46 | 4.67% | 0.00 |
| 2025-10-13 | 29.20 | 29.88 | -1.22 | -3.92% | 29.10 | 30.10 | 80501 | 23924.53 | 5.43% | 0.00 |
| 2025-10-10 | 31.21 | 31.10 | -0.36 | -1.14% | 31.07 | 31.80 | 72563 | 22760.49 | 4.89% | 0.00 |
| 2025-10-09 | 31.62 | 31.46 | -0.14 | -0.44% | 31.02 | 31.78 | 74304 | 23340.81 | 5.01% | 0.00 |
| 2025-09-30 | 32.13 | 31.60 | -0.14 | -0.44% | 31.60 | 32.87 | 85536 | 27493.84 | 5.76% | 0.00 |
| 2025-09-29 | 31.00 | 31.74 | 0.75 | 2.42% | 31.00 | 32.04 | 75947 | 24002.38 | 5.12% | 0.00 |
| 2025-09-26 | 32.00 | 30.99 | -1.50 | -4.62% | 30.99 | 32.07 | 90787 | 28621.38 | 6.12% | 5.00 |
| 2025-09-25 | 32.21 | 32.49 | 0.29 | 0.90% | 31.92 | 33.24 | 134116 | 43830.79 | 9.04% | 31.00 |
| 2025-09-24 | 32.06 | 32.20 | -0.15 | -0.46% | 31.45 | 32.34 | 99958 | 31859.70 | 6.74% | 0.00 |
| 2025-09-23 | 32.48 | 32.35 | -0.42 | -1.28% | 31.61 | 32.87 | 134670 | 43285.35 | 9.08% | 6.00 |
| 2025-09-22 | 31.60 | 32.77 | 0.83 | 2.60% | 31.18 | 32.97 | 184153 | 59715.75 | 12.41% | 5.00 |
| 2025-09-19 | 30.38 | 31.94 | 1.56 | 5.13% | 30.18 | 32.25 | 192912 | 60641.96 | 13.00% | 23.00 |
| 2025-09-18 | 30.50 | 30.38 | -0.17 | -0.56% | 30.21 | 31.30 | 93859 | 28807.88 | 6.33% | 0.00 |
| 2025-09-17 | 31.07 | 30.55 | -0.47 | -1.52% | 30.43 | 31.13 | 65787 | 20219.98 | 4.43% | 0.00 |
| 2025-09-16 | 30.74 | 31.02 | 0.33 | 1.08% | 30.46 | 31.08 | 68748 | 21224.56 | 4.63% | 0.00 |
| 2025-09-15 | 31.28 | 30.69 | -0.73 | -2.32% | 30.60 | 31.28 | 79702 | 24550.82 | 5.37% | 0.00 |
| 2025-09-12 | 31.70 | 31.42 | -0.26 | -0.82% | 31.34 | 32.19 | 104794 | 33261.60 | 7.06% | 0.00 |
| 2025-09-11 | 31.41 | 31.68 | 0.31 | 0.99% | 30.72 | 31.68 | 88648 | 27679.18 | 5.97% | 0.00 |
| 2025-09-10 | 31.35 | 31.37 | -0.58 | -1.82% | 31.11 | 31.80 | 84789 | 26627.86 | 5.71% | 0.00 |
| 2025-09-09 | 31.48 | 31.95 | 0.77 | 2.47% | 30.91 | 32.50 | 128107 | 40567.09 | 8.63% | 13.00 |
| 2025-09-08 | 31.56 | 31.18 | -0.44 | -1.39% | 30.78 | 31.75 | 92438 | 28839.62 | 6.23% | 2.00 |
| 2025-09-05 | 31.18 | 31.62 | 0.52 | 1.67% | 30.72 | 31.69 | 78270 | 24476.95 | 5.28% | 1.00 |
| 2025-09-04 | 31.18 | 31.10 | -0.24 | -0.77% | 30.35 | 31.94 | 104933 | 32802.89 | 7.07% | 8.00 |
| 2025-09-03 | 31.85 | 31.34 | -0.51 | -1.60% | 31.25 | 32.53 | 120010 | 38207.21 | 8.09% | 8.00 |
| 2025-09-02 | 33.30 | 31.85 | -1.59 | -4.75% | 31.61 | 33.39 | 153868 | 49423.06 | 10.37% | 0.00 |
| 2025-09-01 | 35.19 | 33.44 | -0.95 | -2.76% | 33.31 | 35.58 | 210179 | 71757.20 | 14.17% | 16.00 |
| 2025-08-29 | 35.01 | 34.39 | -0.95 | -2.69% | 34.16 | 35.33 | 112357 | 38863.59 | 7.57% | 10.00 |
| 2025-08-28 | 35.86 | 35.34 | -0.52 | -1.45% | 33.33 | 36.28 | 199852 | 69657.50 | 13.47% | 0.00 |
| 2025-08-27 | 37.72 | 35.86 | -0.99 | -2.69% | 35.77 | 38.80 | 241888 | 89952.74 | 16.30% | 0.00 |
| 2025-08-26 | 35.52 | 36.85 | 1.03 | 2.88% | 35.45 | 37.82 | 221499 | 81900.23 | 14.94% | 8.00 |
| 2025-08-25 | 34.80 | 35.82 | 0.90 | 2.58% | 34.26 | 37.39 | 271582 | 97282.72 | 18.31% | 0.00 |
| 2025-08-22 | 34.13 | 34.92 | 0.84 | 2.46% | 33.91 | 35.13 | 170025 | 58878.13 | 11.47% | 4.00 |
| 2025-08-21 | 33.40 | 34.08 | 0.57 | 1.70% | 32.97 | 34.58 | 142159 | 48125.69 | 9.59% | 0.00 |
| 2025-08-20 | 33.70 | 33.51 | -0.34 | -1.00% | 32.86 | 33.70 | 100594 | 33443.12 | 6.78% | 23.00 |
| 2025-08-19 | 33.95 | 33.85 | -0.15 | -0.44% | 33.60 | 34.38 | 90868 | 30881.12 | 6.13% | 0.00 |
| 2025-08-18 | 33.94 | 34.00 | 0.25 | 0.74% | 33.88 | 34.59 | 118677 | 40640.74 | 8.00% | 0.00 |
| 2025-08-15 | 33.58 | 33.75 | 0.26 | 0.78% | 33.31 | 34.36 | 98801 | 33483.45 | 6.66% | 6.00 |
| 2025-08-14 | 34.75 | 33.49 | -1.16 | -3.35% | 33.45 | 35.94 | 138367 | 47720.11 | 9.33% | 37.00 |
| 2025-08-13 | 35.26 | 34.65 | -0.53 | -1.51% | 34.31 | 35.44 | 85294 | 29534.65 | 5.75% | 1.00 |
| 2025-08-12 | 36.38 | 35.18 | -0.63 | -1.76% | 34.93 | 36.60 | 83096 | 29464.21 | 5.60% | 4.00 |
| 2025-08-11 | 34.84 | 35.81 | 1.03 | 2.96% | 34.84 | 36.28 | 81054 | 28951.42 | 5.47% | 7.00 |
| 2025-08-08 | 35.71 | 34.78 | -1.37 | -3.79% | 34.68 | 36.12 | 120054 | 42347.90 | 8.10% | 6.00 |
| 2025-08-07 | 35.56 | 36.15 | 0.67 | 1.89% | 35.24 | 37.55 | 180921 | 65580.00 | 12.20% | 0.00 |
| 2025-08-06 | 35.12 | 35.48 | 0.34 | 0.97% | 34.86 | 35.58 | 95054 | 33485.44 | 6.41% | 5.00 |
| 2025-08-05 | 35.10 | 35.14 | 0.21 | 0.60% | 34.72 | 35.56 | 87405 | 30749.30 | 5.89% | 0.00 |
| 2025-08-04 | 34.08 | 34.93 | 0.72 | 2.10% | 33.65 | 35.12 | 110989 | 38524.40 | 7.48% | 17.00 |
| 2025-08-01 | 33.20 | 34.21 | 1.17 | 3.54% | 33.05 | 34.30 | 121290 | 40958.10 | 8.18% | 10.00 |
| 2025-07-31 | 33.50 | 33.04 | -0.35 | -1.05% | 32.88 | 33.89 | 89324 | 29851.87 | 6.02% | 0.00 |
| 2025-07-30 | 33.22 | 33.39 | -0.03 | -0.09% | 33.06 | 34.17 | 82369 | 27606.54 | 5.55% | 0.00 |
| 2025-07-29 | 34.29 | 33.42 | -0.87 | -2.54% | 33.02 | 34.34 | 87190 | 29174.40 | 5.88% | 3.00 |
| 2025-07-28 | 34.50 | 34.29 | -0.30 | -0.87% | 33.90 | 34.53 | 75275 | 25766.39 | 5.08% | 0.00 |
| 2025-07-25 | 32.72 | 34.59 | 1.74 | 5.30% | 32.69 | 35.25 | 167919 | 57259.66 | 11.32% | 0.00 |
| 2025-07-24 | 33.00 | 32.85 | -0.07 | -0.21% | 32.64 | 33.16 | 55324 | 18154.87 | 3.73% | 0.00 |
| 2025-07-23 | 33.33 | 32.92 | -0.56 | -1.67% | 32.81 | 33.46 | 56841 | 18797.25 | 3.83% | 10.00 |
| 2025-07-22 | 33.85 | 33.48 | -0.38 | -1.12% | 33.36 | 34.92 | 93012 | 31565.02 | 6.27% | 10.00 |
| 2025-07-21 | 32.95 | 33.86 | 1.07 | 3.26% | 32.90 | 34.25 | 133526 | 45122.12 | 9.00% | 1.00 |
| 2025-07-18 | 32.97 | 32.79 | 0.09 | 0.28% | 32.67 | 33.66 | 81849 | 27022.90 | 5.52% | 8.00 |
| 2025-07-17 | 32.34 | 32.70 | -0.05 | -0.15% | 32.23 | 32.87 | 61616 | 20116.89 | 4.16% | 10.00 |
| 2025-07-16 | 32.90 | 32.75 | 0.02 | 0.06% | 32.55 | 33.86 | 97745 | 32274.95 | 6.59% | 0.00 |
| 2025-07-15 | 32.39 | 32.73 | 0.23 | 0.71% | 31.97 | 32.88 | 74448 | 24111.68 | 5.02% | 8.00 |
| 2025-07-14 | 32.60 | 32.50 | -0.35 | -1.07% | 32.27 | 32.89 | 58214 | 18928.66 | 3.93% | 0.00 |
| 2025-07-11 | 33.21 | 32.85 | -0.73 | -2.17% | 32.70 | 33.43 | 85907 | 28298.03 | 5.79% | 0.00 |
| 2025-07-10 | 33.15 | 33.58 | 0.12 | 0.36% | 33.01 | 34.32 | 110583 | 37142.00 | 7.46% | 7.00 |
| 2025-07-09 | 33.75 | 33.46 | -0.34 | -1.01% | 33.46 | 34.73 | 138868 | 47288.21 | 9.36% | 7.00 |
| 2025-07-08 | 33.29 | 33.80 | 0.17 | 0.51% | 33.22 | 34.00 | 112955 | 37942.32 | 7.62% | 0.00 |
| 2025-07-07 | 32.41 | 33.63 | 1.37 | 4.25% | 31.87 | 34.09 | 174342 | 57710.99 | 11.76% | 8.00 |
| 2025-07-04 | 32.42 | 32.26 | -0.71 | -2.15% | 32.14 | 33.67 | 121653 | 39715.40 | 8.20% | 14.00 |
| 2025-07-03 | 31.44 | 32.97 | 1.50 | 4.77% | 31.31 | 33.58 | 187236 | 61059.20 | 12.63% | 5.00 |
| 2025-07-02 | 31.34 | 31.47 | -0.15 | -0.47% | 30.94 | 32.05 | 87136 | 27321.85 | 5.88% | 6.00 |
| 2025-07-01 | 31.96 | 31.62 | -0.26 | -0.82% | 31.48 | 32.70 | 124963 | 40020.74 | 8.43% | 0.00 |
| 2025-06-30 | 32.00 | 31.88 | -0.90 | -2.75% | 31.53 | 32.50 | 152344 | 48657.52 | 10.27% | 0.00 |
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。
