| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
