| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 32.91 | 32.70 | -0.54 | -1.62% | 32.07 | 33.21 | 6001 | 1960.29 | 0.59% | 0.00 |
| 2025-04-02 | 33.16 | 33.24 | 0.25 | 0.76% | 32.50 | 33.40 | 6007 | 1985.41 | 0.59% | 0.00 |
| 2025-04-01 | 32.90 | 32.99 | 0.58 | 1.79% | 32.37 | 33.30 | 5719 | 1878.85 | 0.57% | 0.00 |
| 2025-03-31 | 32.50 | 32.41 | 0.11 | 0.34% | 31.60 | 32.69 | 4839 | 1558.30 | 0.48% | 0.00 |
| 2025-03-28 | 33.09 | 32.30 | -0.79 | -2.39% | 32.24 | 33.09 | 5687 | 1847.82 | 0.56% | 0.00 |
| 2025-03-27 | 33.50 | 33.09 | -0.26 | -0.78% | 32.30 | 33.50 | 5313 | 1753.76 | 0.53% | 0.00 |
| 2025-03-26 | 32.73 | 33.35 | 1.05 | 3.25% | 32.10 | 33.49 | 8642 | 2857.62 | 0.85% | 0.00 |
| 2025-03-25 | 33.98 | 32.30 | -1.09 | -3.26% | 32.16 | 33.98 | 7011 | 2288.45 | 0.69% | 0.00 |
| 2025-03-24 | 33.96 | 33.39 | -0.68 | -2.00% | 32.62 | 34.35 | 7329 | 2448.49 | 0.72% | 0.00 |
| 2025-03-21 | 35.00 | 34.07 | -0.76 | -2.18% | 33.32 | 35.00 | 14436 | 4874.88 | 1.43% | 0.00 |
| 2025-03-20 | 35.61 | 34.83 | -0.61 | -1.72% | 34.68 | 36.90 | 17184 | 6092.67 | 1.70% | 0.00 |
| 2025-03-19 | 34.66 | 35.44 | 0.74 | 2.13% | 34.30 | 35.86 | 14182 | 5012.15 | 1.40% | 0.00 |
| 2025-03-18 | 35.78 | 34.70 | -0.51 | -1.45% | 34.08 | 35.78 | 13297 | 4621.05 | 1.31% | 0.00 |
| 2025-03-17 | 34.76 | 35.21 | 0.89 | 2.59% | 34.01 | 35.35 | 9374 | 3253.86 | 0.93% | 0.00 |
| 2025-03-14 | 33.68 | 34.32 | 0.64 | 1.90% | 33.36 | 34.65 | 12197 | 4156.90 | 1.21% | 0.00 |
| 2025-03-13 | 34.57 | 33.68 | -0.69 | -2.01% | 32.58 | 34.57 | 14854 | 4960.09 | 1.47% | 0.00 |
| 2025-03-12 | 34.75 | 34.37 | -0.13 | -0.38% | 33.90 | 34.75 | 11110 | 3808.87 | 1.10% | 0.00 |
| 2025-03-11 | 34.27 | 34.50 | -0.12 | -0.35% | 33.88 | 34.74 | 9736 | 3334.69 | 0.96% | 0.00 |
| 2025-03-10 | 35.60 | 34.62 | -0.89 | -2.51% | 34.00 | 36.10 | 25063 | 8688.58 | 2.48% | 0.00 |
| 2025-03-07 | 34.87 | 35.51 | 0.73 | 2.10% | 34.41 | 36.20 | 19038 | 6781.97 | 1.88% | 0.00 |
| 2025-03-06 | 34.95 | 34.78 | 0.17 | 0.49% | 34.35 | 35.88 | 14675 | 5114.04 | 1.45% | 0.00 |
| 2025-03-05 | 34.47 | 34.61 | 0.34 | 0.99% | 34.14 | 34.87 | 10723 | 3697.29 | 1.06% | 0.00 |
| 2025-03-04 | 34.29 | 34.27 | 0.09 | 0.26% | 33.25 | 35.10 | 12621 | 4345.30 | 1.25% | 0.00 |
| 2025-03-03 | 33.45 | 34.18 | 0.73 | 2.18% | 32.70 | 34.48 | 15920 | 5410.68 | 1.57% | 0.00 |
| 2025-02-28 | 35.83 | 33.45 | -2.44 | -6.80% | 33.34 | 35.85 | 16475 | 5627.59 | 1.63% | 0.00 |
| 2025-02-27 | 35.19 | 35.89 | 0.71 | 2.02% | 34.77 | 36.30 | 14969 | 5321.52 | 1.48% | 0.00 |
| 2025-02-26 | 35.00 | 35.18 | 0.48 | 1.38% | 34.11 | 35.19 | 13684 | 4738.92 | 1.35% | 0.00 |
| 2025-02-25 | 35.00 | 34.70 | -0.60 | -1.70% | 34.20 | 35.20 | 15200 | 5265.30 | 1.50% | 0.00 |
| 2025-02-24 | 34.62 | 35.30 | 0.49 | 1.41% | 34.62 | 36.30 | 25182 | 8905.35 | 2.49% | 0.00 |
| 2025-02-21 | 34.00 | 34.81 | 0.71 | 2.08% | 33.10 | 36.84 | 33778 | 11846.59 | 3.34% | 0.00 |
| 2025-02-20 | 33.00 | 34.10 | 0.63 | 1.88% | 32.51 | 34.85 | 30061 | 10159.64 | 2.97% | 0.00 |
| 2025-02-19 | 32.46 | 33.47 | 0.59 | 1.79% | 31.29 | 33.47 | 33279 | 10794.86 | 3.29% | 0.00 |
| 2025-02-18 | 29.49 | 32.88 | 3.56 | 12.14% | 29.13 | 34.00 | 40591 | 13099.07 | 4.01% | 0.00 |
| 2025-02-17 | 29.37 | 29.32 | 0.21 | 0.72% | 28.67 | 29.40 | 10557 | 3068.73 | 1.04% | 0.00 |
| 2025-02-14 | 28.85 | 29.11 | 0.60 | 2.10% | 28.39 | 29.20 | 7809 | 2244.41 | 0.77% | 0.00 |
| 2025-02-13 | 29.45 | 28.51 | -0.66 | -2.26% | 28.39 | 29.45 | 12150 | 3480.87 | 1.20% | 0.00 |
| 2025-02-12 | 29.33 | 29.17 | -0.06 | -0.21% | 28.81 | 29.76 | 11120 | 3261.28 | 1.10% | 0.00 |
| 2025-02-11 | 28.40 | 29.23 | 0.76 | 2.67% | 28.01 | 29.68 | 18189 | 5292.93 | 1.80% | 0.00 |
| 2025-02-10 | 28.95 | 28.47 | -0.20 | -0.70% | 27.66 | 28.95 | 15854 | 4449.84 | 1.57% | 7.00 |
| 2025-02-07 | 27.72 | 28.67 | 0.95 | 3.43% | 27.48 | 29.10 | 26503 | 7584.02 | 2.62% | 0.00 |
| 2025-02-06 | 27.09 | 27.72 | 0.74 | 2.74% | 26.53 | 28.28 | 17292 | 4752.96 | 1.71% | 0.00 |
| 2025-02-05 | 26.56 | 26.98 | 0.48 | 1.81% | 26.56 | 27.38 | 12978 | 3500.47 | 1.28% | 0.00 |
| 2025-01-27 | 26.00 | 26.50 | 0.80 | 3.11% | 25.39 | 26.66 | 13762 | 3595.36 | 1.36% | 0.00 |
| 2025-01-24 | 25.47 | 25.70 | 0.21 | 0.82% | 25.07 | 25.73 | 8197 | 2083.00 | 0.81% | 0.00 |
| 2025-01-23 | 26.05 | 25.49 | -0.02 | -0.08% | 25.15 | 26.39 | 11435 | 2960.95 | 1.13% | 0.00 |
| 2025-01-22 | 25.70 | 25.51 | -0.17 | -0.66% | 25.11 | 25.70 | 7268 | 1842.85 | 0.72% | 0.00 |
| 2025-01-21 | 27.00 | 25.68 | -0.97 | -3.64% | 25.20 | 27.00 | 16129 | 4180.21 | 1.59% | 0.00 |
| 2025-01-20 | 25.98 | 26.65 | 1.12 | 4.39% | 25.53 | 27.40 | 21581 | 5700.66 | 2.13% | 0.00 |
| 2025-01-17 | 25.52 | 25.53 | 0.01 | 0.04% | 24.95 | 25.69 | 7852 | 1987.08 | 0.78% | 0.00 |
| 2025-01-16 | 25.79 | 25.52 | -0.09 | -0.35% | 24.99 | 25.88 | 10946 | 2783.38 | 1.08% | 0.00 |
| 2025-01-15 | 25.76 | 25.61 | -0.32 | -1.23% | 25.26 | 26.29 | 9702 | 2499.06 | 0.96% | 0.00 |
| 2025-01-14 | 25.70 | 25.93 | 0.58 | 2.29% | 25.10 | 26.17 | 12272 | 3156.50 | 1.21% | 0.00 |
| 2025-01-13 | 25.49 | 25.35 | -0.65 | -2.50% | 24.60 | 25.73 | 6707 | 1695.22 | 0.66% | 0.00 |
| 2025-01-10 | 25.89 | 26.00 | -0.20 | -0.76% | 25.13 | 26.42 | 12092 | 3115.67 | 1.20% | 0.00 |
| 2025-01-09 | 26.11 | 26.20 | -0.10 | -0.38% | 25.83 | 26.56 | 10332 | 2701.77 | 1.02% | 0.00 |
| 2025-01-08 | 24.51 | 26.30 | 1.52 | 6.13% | 24.50 | 27.35 | 21287 | 5552.79 | 2.10% | 0.00 |
| 2025-01-07 | 24.41 | 24.78 | 0.43 | 1.77% | 23.70 | 24.78 | 9572 | 2331.61 | 0.95% | 0.00 |
| 2025-01-06 | 24.01 | 24.35 | 0.05 | 0.21% | 22.55 | 24.35 | 9549 | 2254.92 | 0.94% | 0.00 |
| 2025-01-03 | 25.39 | 24.30 | -1.01 | -3.99% | 23.59 | 25.57 | 12621 | 3069.38 | 1.25% | 0.00 |
| 2025-01-02 | 25.70 | 25.31 | -0.21 | -0.82% | 24.88 | 25.95 | 14890 | 3767.99 | 1.47% | 0.00 |
| 2024-12-31 | 27.21 | 25.52 | -1.77 | -6.49% | 25.28 | 27.69 | 19410 | 5096.96 | 1.92% | 0.00 |
| 2024-12-30 | 26.97 | 27.29 | 0.02 | 0.07% | 26.68 | 27.65 | 13429 | 3653.03 | 1.33% | 0.00 |
| 2024-12-27 | 27.77 | 27.27 | -0.38 | -1.37% | 27.02 | 27.80 | 21734 | 5943.91 | 2.15% | 0.00 |
| 2024-12-26 | 27.48 | 27.65 | 0.05 | 0.18% | 26.93 | 28.29 | 30998 | 8580.02 | 3.06% | 0.00 |
| 2024-12-25 | 28.38 | 27.60 | -0.77 | -2.71% | 26.66 | 29.21 | 36701 | 10220.08 | 3.63% | 0.00 |
| 2024-12-24 | 27.70 | 28.37 | -0.23 | -0.80% | 27.10 | 29.59 | 43839 | 12372.09 | 4.33% | 0.00 |
| 2024-12-23 | 25.85 | 28.60 | 3.01 | 11.76% | 25.20 | 30.31 | 63091 | 17492.25 | 6.24% | 0.00 |
| 2024-12-20 | 24.99 | 25.59 | 0.89 | 3.60% | 24.39 | 25.77 | 13706 | 3461.66 | 1.35% | 0.00 |
| 2024-12-19 | 24.60 | 24.70 | 0.02 | 0.08% | 24.31 | 24.93 | 11290 | 2779.53 | 1.12% | 0.00 |
| 2024-12-18 | 24.79 | 24.68 | 0.28 | 1.15% | 23.60 | 25.30 | 16379 | 4029.35 | 1.62% | 0.00 |
| 2024-12-17 | 25.45 | 24.40 | -0.99 | -3.90% | 24.22 | 25.63 | 18161 | 4502.72 | 1.79% | 0.00 |
| 2024-12-16 | 26.00 | 25.39 | -0.61 | -2.35% | 25.24 | 26.10 | 12220 | 3128.38 | 1.21% | 0.00 |
| 2024-12-13 | 26.29 | 26.00 | -0.26 | -0.99% | 25.92 | 26.44 | 7990 | 2087.35 | 0.79% | 0.00 |
| 2024-12-12 | 26.42 | 26.26 | -0.17 | -0.64% | 26.00 | 26.74 | 7969 | 2095.83 | 0.79% | 0.00 |
| 2024-12-11 | 26.35 | 26.43 | 0.03 | 0.11% | 26.15 | 26.82 | 10716 | 2832.03 | 1.06% | 0.00 |
| 2024-12-10 | 27.65 | 26.40 | -0.22 | -0.83% | 25.89 | 27.72 | 16794 | 4430.25 | 1.66% | 0.00 |
| 2024-12-09 | 27.39 | 26.62 | -0.26 | -0.97% | 26.30 | 27.47 | 14126 | 3768.75 | 1.40% | 0.00 |
| 2024-12-06 | 28.40 | 26.88 | -1.37 | -4.85% | 26.86 | 28.40 | 17817 | 4857.80 | 1.76% | 0.00 |
| 2024-12-05 | 27.60 | 28.25 | 0.77 | 2.80% | 27.28 | 29.09 | 21278 | 5995.73 | 2.10% | 0.00 |
| 2024-12-04 | 28.08 | 27.48 | -0.59 | -2.10% | 27.12 | 28.39 | 9852 | 2731.97 | 0.97% | 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。
