| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 58.88 | 60.44 | 1.14 | 1.92% | 57.80 | 62.00 | 60020 | 35777.55 | 5.93% | 86.00 |
| 2025-08-25 | 59.32 | 59.30 | 0.57 | 0.97% | 58.06 | 59.80 | 42150 | 24836.92 | 4.17% | 17.00 |
| 2025-08-22 | 58.30 | 58.73 | 0.43 | 0.74% | 57.69 | 59.30 | 30654 | 17930.03 | 3.03% | 4.00 |
| 2025-08-21 | 59.08 | 58.30 | -1.80 | -3.00% | 57.80 | 60.21 | 36984 | 21669.12 | 3.66% | 0.00 |
| 2025-08-20 | 58.99 | 60.10 | 0.50 | 0.84% | 58.46 | 61.48 | 44395 | 26564.85 | 4.39% | 0.00 |
| 2025-08-19 | 59.97 | 59.60 | -0.80 | -1.32% | 58.08 | 60.98 | 50741 | 30366.20 | 5.02% | 0.00 |
| 2025-08-18 | 58.35 | 60.40 | 2.07 | 3.55% | 58.00 | 61.45 | 68710 | 41152.75 | 6.79% | 1.00 |
| 2025-08-15 | 56.50 | 58.33 | 1.33 | 2.33% | 56.30 | 58.97 | 58883 | 34060.82 | 5.82% | 0.00 |
| 2025-08-14 | 60.00 | 57.00 | -3.97 | -6.51% | 57.00 | 60.66 | 74211 | 43657.45 | 7.34% | 12.00 |
| 2025-08-13 | 62.00 | 60.97 | -3.03 | -4.73% | 58.50 | 62.30 | 98298 | 59424.68 | 9.72% | 1.00 |
| 2025-08-12 | 64.82 | 64.00 | -2.37 | -3.57% | 63.20 | 67.60 | 87787 | 56792.22 | 8.68% | 49.00 |
| 2025-08-11 | 60.95 | 66.37 | 5.41 | 8.87% | 59.31 | 67.50 | 120194 | 76431.69 | 11.88% | 11.00 |
| 2025-08-08 | 59.94 | 60.96 | -1.20 | -1.93% | 57.57 | 64.70 | 101962 | 61828.45 | 10.08% | 0.00 |
| 2025-08-07 | 59.50 | 62.16 | 1.45 | 2.39% | 56.75 | 63.55 | 134920 | 81387.94 | 13.34% | 0.00 |
| 2025-08-06 | 57.00 | 60.71 | 3.99 | 7.03% | 55.02 | 65.38 | 139760 | 85304.91 | 13.81% | 10.00 |
| 2025-08-05 | 47.80 | 56.72 | 9.45 | 19.99% | 46.20 | 56.72 | 81879 | 41804.93 | 8.09% | 0.00 |
| 2025-08-04 | 46.26 | 47.27 | 0.74 | 1.59% | 45.56 | 48.27 | 33389 | 15652.57 | 3.30% | 0.00 |
| 2025-08-01 | 44.95 | 46.53 | 1.58 | 3.52% | 44.45 | 47.53 | 32412 | 14944.77 | 3.20% | 0.00 |
| 2025-07-31 | 46.01 | 44.95 | -1.52 | -3.27% | 44.50 | 47.19 | 33302 | 15255.10 | 3.29% | 0.00 |
| 2025-07-30 | 47.15 | 46.47 | -1.23 | -2.58% | 46.02 | 48.00 | 31840 | 14861.76 | 3.15% | 0.00 |
| 2025-07-29 | 48.71 | 47.70 | -1.27 | -2.59% | 47.55 | 49.35 | 33346 | 16077.88 | 3.30% | 0.00 |
| 2025-07-28 | 47.69 | 48.97 | 1.82 | 3.86% | 46.69 | 49.53 | 51751 | 25035.24 | 5.12% | 0.00 |
| 2025-07-25 | 47.30 | 47.15 | -0.51 | -1.07% | 46.50 | 48.50 | 43678 | 20651.65 | 4.32% | 0.00 |
| 2025-07-24 | 47.58 | 47.66 | -0.04 | -0.08% | 46.63 | 48.20 | 38507 | 18191.17 | 3.81% | 0.00 |
| 2025-07-23 | 46.80 | 47.70 | 0.14 | 0.29% | 45.50 | 49.30 | 63430 | 30300.45 | 6.27% | 0.00 |
| 2025-07-22 | 42.95 | 47.56 | 4.56 | 10.60% | 42.70 | 47.96 | 88257 | 40864.82 | 8.72% | 0.00 |
| 2025-07-21 | 41.26 | 43.00 | 2.75 | 6.83% | 41.20 | 45.80 | 89447 | 39001.79 | 8.84% | 8.00 |
| 2025-07-18 | 39.80 | 40.25 | 0.41 | 1.03% | 39.54 | 40.66 | 24561 | 9847.65 | 2.43% | 0.00 |
| 2025-07-17 | 40.74 | 39.84 | -0.52 | -1.29% | 39.76 | 41.62 | 38836 | 15729.72 | 3.84% | 0.00 |
| 2025-07-16 | 40.67 | 40.36 | 0.04 | 0.10% | 40.30 | 40.91 | 13636 | 5528.92 | 1.35% | 0.00 |
| 2025-07-15 | 41.12 | 40.32 | -0.82 | -1.99% | 39.93 | 41.21 | 19555 | 7917.52 | 1.93% | 0.00 |
| 2025-07-14 | 41.34 | 41.14 | -0.21 | -0.51% | 40.68 | 41.46 | 17899 | 7320.09 | 1.77% | 0.00 |
| 2025-07-11 | 41.48 | 41.35 | -0.15 | -0.36% | 40.95 | 41.68 | 15291 | 6315.29 | 1.51% | 0.00 |
| 2025-07-10 | 41.56 | 41.50 | -0.09 | -0.22% | 40.70 | 42.20 | 25283 | 10513.51 | 2.50% | 0.00 |
| 2025-07-09 | 42.78 | 41.59 | -1.18 | -2.76% | 41.38 | 42.96 | 26364 | 11050.20 | 2.61% | 0.00 |
| 2025-07-08 | 43.08 | 42.77 | -0.41 | -0.95% | 42.60 | 43.63 | 13906 | 5989.04 | 1.37% | 0.00 |
| 2025-07-07 | 43.48 | 43.18 | -0.33 | -0.76% | 42.89 | 43.57 | 7864 | 3398.82 | 0.78% | 0.00 |
| 2025-07-04 | 43.80 | 43.51 | -0.18 | -0.41% | 42.98 | 44.50 | 13645 | 5946.18 | 1.35% | 0.00 |
| 2025-07-03 | 43.84 | 43.69 | 0.10 | 0.23% | 43.38 | 44.47 | 11636 | 5098.80 | 1.15% | 0.00 |
| 2025-07-02 | 45.11 | 43.59 | -1.53 | -3.39% | 43.50 | 45.11 | 15137 | 6656.67 | 1.50% | 0.00 |
| 2025-07-01 | 44.46 | 45.12 | 0.55 | 1.23% | 43.95 | 45.26 | 17863 | 7960.95 | 1.77% | 0.00 |
| 2025-06-30 | 44.73 | 44.57 | -0.09 | -0.20% | 44.04 | 45.49 | 25852 | 11529.37 | 2.56% | 0.00 |
| 2025-06-27 | 41.40 | 44.66 | 0.79 | 1.80% | 41.00 | 44.86 | 34774 | 15006.79 | 3.44% | 1.00 |
| 2025-06-26 | 45.09 | 43.87 | -1.16 | -2.58% | 43.68 | 45.09 | 26663 | 11806.16 | 2.64% | 0.00 |
| 2025-06-25 | 44.60 | 45.03 | 0.40 | 0.90% | 43.89 | 45.60 | 29543 | 13229.72 | 2.92% | 0.00 |
| 2025-06-24 | 46.14 | 44.63 | -0.38 | -0.84% | 44.31 | 46.14 | 22713 | 10148.78 | 2.24% | 0.00 |
| 2025-06-23 | 43.90 | 45.01 | 0.63 | 1.42% | 43.05 | 45.08 | 22903 | 10165.37 | 2.26% | 0.00 |
| 2025-06-20 | 43.29 | 44.38 | 0.65 | 1.49% | 42.71 | 45.58 | 30957 | 13798.12 | 3.06% | 3.00 |
| 2025-06-19 | 47.17 | 43.73 | -3.77 | -7.94% | 43.63 | 47.17 | 47743 | 21309.00 | 4.72% | 4.00 |
| 2025-06-18 | 46.56 | 47.50 | 0.94 | 2.02% | 44.49 | 47.78 | 57685 | 26581.69 | 5.70% | 0.00 |
| 2025-06-17 | 50.50 | 46.56 | -5.06 | -9.80% | 46.20 | 50.60 | 73462 | 35190.26 | 7.26% | 1.00 |
| 2025-06-16 | 57.28 | 51.62 | -5.67 | -9.90% | 50.28 | 57.28 | 94608 | 49312.88 | 9.35% | 0.00 |
| 2025-06-13 | 47.80 | 57.29 | 9.55 | 20.00% | 46.66 | 57.29 | 91410 | 49077.41 | 9.04% | 2.00 |
| 2025-06-12 | 46.89 | 47.74 | 0.85 | 1.81% | 45.93 | 51.58 | 59507 | 28699.91 | 5.88% | 5.00 |
| 2025-06-11 | 40.50 | 46.89 | 6.82 | 17.02% | 39.64 | 47.27 | 55594 | 24576.20 | 5.49% | 0.00 |
| 2025-06-10 | 39.60 | 40.07 | 0.61 | 1.55% | 39.02 | 40.68 | 18595 | 7432.28 | 1.84% | 0.00 |
| 2025-06-09 | 38.77 | 39.46 | 1.08 | 2.81% | 38.03 | 39.47 | 21095 | 8185.99 | 2.09% | 1.00 |
| 2025-06-06 | 38.35 | 38.38 | 0.12 | 0.31% | 38.02 | 39.50 | 19610 | 7570.59 | 1.94% | 0.00 |
| 2025-06-05 | 37.82 | 38.26 | 0.69 | 1.84% | 36.86 | 38.35 | 11879 | 4499.74 | 1.17% | 0.00 |
| 2025-06-04 | 37.10 | 37.57 | 0.47 | 1.27% | 36.98 | 38.38 | 9130 | 3449.97 | 0.90% | 0.00 |
| 2025-06-03 | 37.19 | 37.10 | -0.01 | -0.03% | 36.74 | 37.69 | 7713 | 2866.52 | 0.76% | 0.00 |
| 2025-05-30 | 36.46 | 37.11 | 0.51 | 1.39% | 36.23 | 37.47 | 8618 | 3178.39 | 0.85% | 0.00 |
| 2025-05-29 | 36.35 | 36.60 | 0.25 | 0.69% | 36.16 | 36.68 | 7677 | 2795.95 | 0.76% | 0.00 |
| 2025-05-28 | 37.27 | 36.35 | -0.60 | -1.62% | 36.23 | 37.27 | 7847 | 2881.34 | 0.78% | 0.00 |
| 2025-05-27 | 36.98 | 36.95 | 0.44 | 1.21% | 35.98 | 37.30 | 10810 | 3970.15 | 1.07% | 0.00 |
| 2025-05-26 | 35.92 | 36.51 | 1.03 | 2.90% | 35.20 | 38.07 | 15748 | 5814.70 | 1.56% | 0.00 |
| 2025-05-23 | 35.98 | 35.48 | 0.03 | 0.08% | 35.31 | 36.66 | 8059 | 2898.28 | 0.80% | 0.00 |
| 2025-05-22 | 35.75 | 35.45 | -0.54 | -1.50% | 35.43 | 36.29 | 8291 | 2971.76 | 0.82% | 0.00 |
| 2025-05-21 | 36.83 | 35.99 | -0.90 | -2.44% | 35.97 | 36.83 | 8858 | 3217.77 | 0.88% | 6.00 |
| 2025-05-20 | 35.83 | 36.89 | 1.06 | 2.96% | 35.47 | 37.49 | 14614 | 5348.53 | 1.44% | 0.00 |
| 2025-05-19 | 35.81 | 35.83 | -0.22 | -0.61% | 35.21 | 36.27 | 11583 | 4129.39 | 1.14% | 0.00 |
| 2025-05-16 | 34.76 | 36.05 | 1.54 | 4.46% | 34.02 | 36.90 | 22989 | 8251.78 | 2.27% | 0.00 |
| 2025-05-15 | 34.88 | 34.51 | -0.29 | -0.83% | 34.30 | 35.30 | 7370 | 2560.11 | 0.73% | 0.00 |
| 2025-05-14 | 34.68 | 34.80 | 0.22 | 0.64% | 34.45 | 35.66 | 9197 | 3215.52 | 0.91% | 0.00 |
| 2025-05-13 | 35.22 | 34.58 | -0.56 | -1.59% | 34.46 | 35.49 | 7788 | 2711.55 | 0.77% | 0.00 |
| 2025-05-12 | 35.30 | 35.14 | 0.04 | 0.11% | 34.86 | 35.55 | 6153 | 2167.05 | 0.61% | 0.00 |
| 2025-05-09 | 36.11 | 35.10 | -0.63 | -1.76% | 34.92 | 36.11 | 7935 | 2790.33 | 0.78% | 0.00 |
| 2025-05-08 | 34.94 | 35.73 | 0.43 | 1.22% | 34.68 | 35.78 | 8060 | 2853.74 | 0.80% | 0.00 |
| 2025-05-07 | 35.04 | 35.30 | 0.27 | 0.77% | 34.81 | 35.70 | 12095 | 4255.17 | 1.20% | 0.00 |
| 2025-05-06 | 34.73 | 35.03 | 0.88 | 2.58% | 33.91 | 35.05 | 13831 | 4798.86 | 1.37% | 0.00 |
澄天伟业(300689)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。
