| 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 | 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 |
| 2025-10-10 | 54.10 | 52.32 | -2.28 | -4.18% | 52.08 | 54.33 | 19723 | 10419.55 | 1.95% | 0.00 |
| 2025-10-09 | 51.75 | 54.60 | 3.19 | 6.21% | 51.14 | 55.40 | 36506 | 19669.63 | 3.61% | 0.00 |
| 2025-09-30 | 51.69 | 51.41 | -0.09 | -0.17% | 51.12 | 52.70 | 14210 | 7359.68 | 1.40% | 0.00 |
| 2025-09-29 | 51.19 | 51.50 | -0.14 | -0.27% | 49.62 | 51.78 | 20917 | 10640.93 | 2.07% | 0.00 |
| 2025-09-26 | 53.61 | 51.64 | -2.34 | -4.33% | 51.51 | 53.97 | 26384 | 13817.12 | 2.61% | 0.00 |
| 2025-09-25 | 54.77 | 53.98 | -0.79 | -1.44% | 53.98 | 55.88 | 20621 | 11295.43 | 2.04% | 0.00 |
| 2025-09-24 | 53.62 | 54.77 | 0.03 | 0.05% | 53.19 | 55.20 | 18118 | 9872.66 | 1.79% | 0.00 |
| 2025-09-23 | 56.00 | 54.74 | -1.26 | -2.25% | 52.45 | 57.30 | 30799 | 16792.36 | 3.04% | 0.00 |
| 2025-09-22 | 54.65 | 56.00 | 1.41 | 2.58% | 54.00 | 56.00 | 23026 | 12699.52 | 2.28% | 0.00 |
| 2025-09-19 | 57.00 | 54.59 | -2.31 | -4.06% | 54.37 | 57.78 | 28069 | 15556.37 | 2.77% | 0.00 |
| 2025-09-18 | 58.89 | 56.90 | -1.74 | -2.97% | 56.01 | 60.00 | 46801 | 27358.35 | 4.63% | 0.00 |
| 2025-09-17 | 57.97 | 58.64 | 1.04 | 1.81% | 57.07 | 59.49 | 43478 | 25406.53 | 4.30% | 1.00 |
| 2025-09-16 | 54.69 | 57.60 | 2.54 | 4.61% | 54.69 | 58.00 | 48108 | 27312.12 | 4.75% | 0.00 |
| 2025-09-15 | 54.03 | 55.06 | 0.96 | 1.77% | 53.01 | 55.68 | 39999 | 21856.70 | 3.95% | 0.00 |
| 2025-09-12 | 55.30 | 54.10 | -1.90 | -3.39% | 53.50 | 55.50 | 50675 | 27456.27 | 5.01% | 0.00 |
| 2025-09-11 | 54.39 | 56.00 | -2.84 | -4.83% | 52.52 | 56.55 | 65028 | 35507.55 | 6.43% | 12.00 |
| 2025-09-10 | 54.92 | 58.84 | 4.46 | 8.20% | 54.92 | 61.00 | 70546 | 41177.41 | 6.97% | 1.00 |
| 2025-09-09 | 56.99 | 54.38 | -2.82 | -4.93% | 53.88 | 56.99 | 31376 | 17182.35 | 3.10% | 0.00 |
| 2025-09-08 | 55.20 | 57.20 | 1.96 | 3.55% | 54.90 | 57.45 | 39034 | 22098.95 | 3.86% | 10.00 |
| 2025-09-05 | 54.62 | 55.24 | -0.36 | -0.65% | 52.15 | 56.62 | 40571 | 22184.09 | 4.01% | 0.00 |
| 2025-09-04 | 55.36 | 55.60 | 2.14 | 4.00% | 53.46 | 56.97 | 44059 | 24286.85 | 4.35% | 5.00 |
| 2025-09-03 | 53.00 | 53.46 | 0.35 | 0.66% | 52.07 | 55.51 | 31454 | 16883.08 | 3.11% | 0.00 |
| 2025-09-02 | 56.58 | 53.11 | -3.47 | -6.13% | 52.91 | 56.96 | 38229 | 20585.08 | 3.78% | 0.00 |
| 2025-09-01 | 56.21 | 56.58 | -0.54 | -0.95% | 56.14 | 57.57 | 24722 | 14015.32 | 2.44% | 0.00 |
| 2025-08-29 | 59.76 | 57.12 | -2.56 | -4.29% | 57.00 | 59.96 | 39439 | 22876.50 | 3.90% | 1.00 |
| 2025-08-28 | 60.03 | 59.68 | -0.35 | -0.58% | 58.03 | 61.37 | 53926 | 32130.10 | 5.33% | 0.00 |
| 2025-08-27 | 60.00 | 60.03 | -0.41 | -0.68% | 57.00 | 62.88 | 82620 | 49905.07 | 8.17% | 0.00 |
| 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 |
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。
