| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 53.24 | 58.43 | 6.24 | 11.96% | 53.10 | 59.67 | 114617 | 65230.68 | 11.33% | 0.00 |
| 2026-02-02 | 56.27 | 52.19 | -4.64 | -8.16% | 51.70 | 56.50 | 80167 | 42927.31 | 7.92% | 0.00 |
| 2026-01-30 | 53.11 | 56.83 | 2.47 | 4.54% | 52.45 | 57.58 | 93386 | 51977.12 | 9.23% | 0.00 |
| 2026-01-29 | 54.96 | 54.36 | 0.67 | 1.25% | 53.73 | 57.95 | 95177 | 53139.71 | 9.41% | 0.00 |
| 2026-01-28 | 55.00 | 53.69 | 0.39 | 0.73% | 51.40 | 56.49 | 123786 | 66521.05 | 12.23% | 0.00 |
| 2026-01-27 | 44.92 | 53.30 | 8.88 | 19.99% | 44.45 | 53.30 | 83642 | 41992.24 | 8.27% | 0.00 |
| 2026-01-26 | 46.43 | 44.42 | -2.33 | -4.98% | 44.16 | 46.60 | 21107 | 9456.92 | 2.09% | 0.00 |
| 2026-01-23 | 47.00 | 46.75 | -0.04 | -0.09% | 46.31 | 47.00 | 14090 | 6575.06 | 1.39% | 0.00 |
| 2026-01-22 | 47.46 | 46.79 | 0.09 | 0.19% | 46.45 | 49.42 | 15191 | 7179.04 | 1.50% | 0.00 |
| 2026-01-21 | 46.04 | 46.70 | 0.08 | 0.17% | 45.86 | 46.93 | 9058 | 4225.88 | 0.90% | 0.00 |
| 2026-01-20 | 47.40 | 46.62 | -0.64 | -1.35% | 46.15 | 47.96 | 17080 | 8010.37 | 1.69% | 0.00 |
| 2026-01-19 | 49.64 | 47.26 | -1.30 | -2.68% | 46.93 | 50.50 | 26625 | 12730.84 | 2.63% | 0.00 |
| 2026-01-16 | 48.17 | 48.56 | 0.83 | 1.74% | 47.10 | 49.17 | 20223 | 9712.93 | 2.00% | 0.00 |
| 2026-01-15 | 48.30 | 47.73 | -1.00 | -2.05% | 47.03 | 48.67 | 17553 | 8357.34 | 1.73% | 0.00 |
| 2026-01-14 | 48.99 | 48.73 | -0.26 | -0.53% | 48.01 | 50.44 | 21260 | 10444.58 | 2.10% | 0.00 |
| 2026-01-13 | 51.08 | 48.99 | -1.88 | -3.70% | 48.96 | 51.37 | 21242 | 10572.08 | 2.10% | 6.00 |
| 2026-01-12 | 50.95 | 50.87 | 0.03 | 0.06% | 49.80 | 51.41 | 23162 | 11722.78 | 2.29% | 0.00 |
| 2026-01-09 | 49.90 | 50.84 | 0.79 | 1.58% | 49.70 | 51.50 | 24207 | 12268.01 | 2.39% | 0.00 |
| 2026-01-08 | 47.70 | 50.05 | 2.36 | 4.95% | 47.20 | 52.80 | 46299 | 23505.06 | 4.58% | 0.00 |
| 2026-01-07 | 46.46 | 47.69 | 1.23 | 2.65% | 46.12 | 47.77 | 20865 | 9849.44 | 2.06% | 0.00 |
| 2026-01-06 | 47.00 | 46.46 | -0.35 | -0.75% | 45.77 | 47.78 | 17288 | 8030.72 | 1.71% | 0.00 |
| 2026-01-05 | 45.18 | 46.81 | 1.86 | 4.14% | 44.89 | 47.15 | 20687 | 9612.60 | 2.04% | 0.00 |
| 2025-12-31 | 45.12 | 44.95 | -0.10 | -0.22% | 44.68 | 45.59 | 10460 | 4704.82 | 1.03% | 0.00 |
| 2025-12-30 | 45.04 | 45.05 | -0.44 | -0.97% | 44.80 | 45.98 | 11941 | 5413.51 | 1.18% | 0.00 |
| 2025-12-29 | 44.53 | 45.49 | 1.08 | 2.43% | 44.05 | 46.32 | 21228 | 9659.12 | 2.10% | 0.00 |
| 2025-12-26 | 44.58 | 44.41 | -0.51 | -1.14% | 44.21 | 45.19 | 10909 | 4870.18 | 1.08% | 0.00 |
| 2025-12-25 | 44.84 | 44.92 | 0.02 | 0.04% | 44.47 | 45.39 | 10831 | 4865.12 | 1.07% | 0.00 |
| 2025-12-24 | 44.29 | 44.90 | 0.93 | 2.12% | 43.99 | 45.60 | 14308 | 6422.89 | 1.41% | 0.00 |
| 2025-12-23 | 45.03 | 43.97 | -1.06 | -2.35% | 43.58 | 45.50 | 14940 | 6583.73 | 1.48% | 0.00 |
| 2025-12-22 | 45.26 | 45.03 | 0.19 | 0.42% | 44.29 | 45.96 | 19884 | 8984.31 | 1.97% | 0.00 |
| 2025-12-19 | 43.12 | 44.84 | 1.72 | 3.99% | 43.12 | 46.98 | 27821 | 12628.26 | 2.75% | 0.00 |
| 2025-12-18 | 42.80 | 43.12 | -0.06 | -0.14% | 42.74 | 43.60 | 11485 | 4975.13 | 1.14% | 0.00 |
| 2025-12-17 | 42.46 | 43.18 | 0.73 | 1.72% | 41.30 | 43.45 | 13618 | 5753.95 | 1.35% | 3020.00 |
| 2025-12-16 | 42.66 | 42.45 | -0.35 | -0.82% | 41.71 | 43.21 | 14155 | 5979.70 | 1.40% | 0.00 |
| 2025-12-15 | 43.58 | 42.80 | -1.18 | -2.68% | 42.70 | 43.95 | 13552 | 5859.41 | 1.34% | 0.00 |
| 2025-12-12 | 43.70 | 43.98 | 0.38 | 0.87% | 42.60 | 44.40 | 12735 | 5550.71 | 1.26% | 0.00 |
| 2025-12-11 | 45.14 | 43.60 | -1.40 | -3.11% | 43.50 | 45.23 | 12829 | 5661.77 | 1.27% | 0.00 |
| 2025-12-10 | 45.94 | 45.00 | -0.93 | -2.02% | 44.56 | 45.94 | 11183 | 5035.02 | 1.11% | 0.00 |
| 2025-12-09 | 46.19 | 45.93 | -0.27 | -0.58% | 45.70 | 46.87 | 10703 | 4954.50 | 1.06% | 0.00 |
| 2025-12-08 | 46.20 | 46.20 | 0.24 | 0.52% | 45.71 | 46.48 | 14203 | 6536.51 | 1.40% | 0.00 |
| 2025-12-05 | 45.15 | 45.96 | 0.92 | 2.04% | 44.44 | 46.07 | 9911 | 4498.85 | 0.98% | 2900.00 |
| 2025-12-04 | 45.95 | 45.04 | -0.90 | -1.96% | 44.66 | 46.21 | 11456 | 5175.91 | 1.13% | 0.00 |
| 2025-12-03 | 47.22 | 45.94 | -1.22 | -2.59% | 45.45 | 47.48 | 12500 | 5764.75 | 1.24% | 0.00 |
| 2025-12-02 | 49.19 | 47.16 | -2.13 | -4.32% | 47.05 | 49.36 | 12991 | 6204.60 | 1.28% | 0.00 |
| 2025-12-01 | 47.94 | 49.29 | 1.75 | 3.68% | 47.60 | 49.90 | 18277 | 8960.61 | 1.81% | 0.00 |
| 2025-11-28 | 47.41 | 47.54 | -0.12 | -0.25% | 47.00 | 48.15 | 8917 | 4228.63 | 0.88% | 0.00 |
| 2025-11-27 | 47.47 | 47.66 | 0.19 | 0.40% | 47.18 | 48.36 | 8794 | 4208.10 | 0.87% | 0.00 |
| 2025-11-26 | 48.40 | 47.47 | -0.50 | -1.04% | 47.30 | 48.64 | 10971 | 5258.25 | 1.08% | 0.00 |
| 2025-11-25 | 47.50 | 47.97 | 0.77 | 1.63% | 46.66 | 48.49 | 11444 | 5482.36 | 1.13% | 0.00 |
| 2025-11-24 | 45.50 | 47.20 | 1.81 | 3.99% | 45.27 | 47.28 | 13875 | 6429.68 | 1.37% | 0.00 |
| 2025-11-21 | 47.90 | 45.39 | -1.99 | -4.20% | 45.27 | 47.90 | 14826 | 6853.00 | 1.47% | 0.00 |
| 2025-11-20 | 47.80 | 47.38 | -0.42 | -0.88% | 47.18 | 48.20 | 9648 | 4592.20 | 0.95% | 0.00 |
| 2025-11-19 | 48.46 | 47.80 | -0.65 | -1.34% | 47.24 | 48.80 | 11909 | 5688.58 | 1.18% | 0.00 |
| 2025-11-18 | 48.99 | 48.45 | -0.75 | -1.52% | 48.06 | 49.49 | 15714 | 7652.89 | 1.55% | 0.00 |
| 2025-11-17 | 49.96 | 49.20 | -0.80 | -1.60% | 48.71 | 50.99 | 19399 | 9621.89 | 1.92% | 0.00 |
| 2025-11-14 | 50.87 | 50.00 | -0.77 | -1.52% | 49.93 | 51.18 | 13691 | 6917.52 | 1.35% | 0.00 |
| 2025-11-13 | 52.04 | 50.77 | -1.08 | -2.08% | 50.30 | 52.05 | 21781 | 11061.85 | 2.15% | 0.00 |
| 2025-11-12 | 53.20 | 51.85 | -1.12 | -2.11% | 51.40 | 53.20 | 22832 | 11856.22 | 2.26% | 0.00 |
| 2025-11-11 | 53.44 | 52.97 | -0.50 | -0.94% | 52.60 | 55.17 | 17551 | 9425.52 | 1.73% | 0.00 |
| 2025-11-10 | 54.18 | 53.47 | -0.93 | -1.71% | 53.03 | 55.26 | 22058 | 11917.03 | 2.18% | 0.00 |
| 2025-11-07 | 55.49 | 54.40 | -1.22 | -2.19% | 54.40 | 56.70 | 22987 | 12720.84 | 2.27% | 0.00 |
| 2025-11-06 | 55.27 | 55.62 | 0.22 | 0.40% | 54.52 | 56.76 | 24150 | 13436.98 | 2.39% | 0.00 |
| 2025-11-05 | 53.76 | 55.40 | 1.64 | 3.05% | 53.24 | 56.47 | 33256 | 18359.51 | 3.29% | 0.00 |
| 2025-11-04 | 55.60 | 53.76 | -2.10 | -3.76% | 53.51 | 56.78 | 25945 | 14307.06 | 2.56% | 0.00 |
| 2025-11-03 | 52.68 | 55.86 | 2.96 | 5.60% | 52.40 | 57.50 | 54234 | 30304.31 | 5.36% | 0.00 |
| 2025-10-31 | 51.34 | 52.90 | 1.18 | 2.28% | 51.34 | 53.87 | 26325 | 13938.81 | 2.60% | 0.00 |
| 2025-10-30 | 52.43 | 51.72 | -0.71 | -1.35% | 50.80 | 52.99 | 29950 | 15461.93 | 2.96% | 0.00 |
| 2025-10-29 | 52.81 | 52.43 | -0.88 | -1.65% | 51.81 | 53.06 | 24274 | 12666.58 | 2.40% | 0.00 |
| 2025-10-28 | 56.49 | 53.31 | -3.20 | -5.66% | 53.00 | 56.78 | 49945 | 27161.52 | 4.94% | 0.00 |
| 2025-10-27 | 52.78 | 56.51 | 5.13 | 9.98% | 52.00 | 58.00 | 74126 | 41547.52 | 7.33% | 0.00 |
| 2025-10-24 | 51.28 | 51.38 | 0.37 | 0.73% | 51.00 | 51.76 | 12281 | 6312.15 | 1.21% | 0.00 |
| 2025-10-23 | 51.91 | 51.01 | -0.90 | -1.73% | 50.20 | 51.91 | 15707 | 7959.86 | 1.55% | 0.00 |
| 2025-10-22 | 51.44 | 51.91 | 0.21 | 0.41% | 51.41 | 52.80 | 15598 | 8132.82 | 1.54% | 0.00 |
| 2025-10-21 | 52.81 | 51.70 | 0.42 | 0.82% | 50.18 | 52.81 | 15033 | 7723.07 | 1.49% | 0.00 |
| 2025-10-20 | 50.99 | 51.28 | 0.70 | 1.38% | 50.64 | 52.49 | 16212 | 8368.50 | 1.60% | 0.00 |
| 2025-10-17 | 50.91 | 50.58 | -0.39 | -0.77% | 50.40 | 52.50 | 17146 | 8802.41 | 1.69% | 0.00 |
| 2025-10-16 | 51.88 | 50.97 | -1.39 | -2.65% | 50.45 | 52.20 | 20433 | 10450.79 | 2.02% | 0.00 |
| 2025-10-15 | 53.96 | 52.36 | -1.66 | -3.07% | 51.67 | 55.90 | 34019 | 18138.18 | 3.36% | 0.00 |
| 2025-10-14 | 53.70 | 54.02 | 1.12 | 2.12% | 52.72 | 56.66 | 45969 | 25036.24 | 4.54% | 0.00 |
| 2025-10-13 | 49.99 | 52.90 | 0.58 | 1.11% | 48.12 | 54.22 | 21362 | 11092.54 | 2.11% | 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。
