| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 27.30 | 27.94 | 0.56 | 2.05% | 27.24 | 28.18 | 57276 | 15918.64 | 2.69% | 0.00 |
| 2025-12-11 | 28.45 | 27.38 | -1.02 | -3.59% | 27.37 | 28.68 | 69137 | 19194.02 | 3.25% | 0.00 |
| 2025-12-10 | 28.57 | 28.40 | -0.01 | -0.04% | 28.20 | 28.95 | 58583 | 16734.60 | 2.76% | 0.00 |
| 2025-12-09 | 28.58 | 28.41 | -0.34 | -1.18% | 28.32 | 28.98 | 52167 | 14915.42 | 2.45% | 0.00 |
| 2025-12-08 | 28.29 | 28.75 | 0.31 | 1.09% | 28.20 | 28.88 | 65580 | 18822.94 | 3.09% | 0.00 |
| 2025-12-05 | 28.00 | 28.44 | 0.37 | 1.32% | 27.72 | 28.54 | 65810 | 18578.93 | 3.10% | 0.00 |
| 2025-12-04 | 28.70 | 28.07 | -0.95 | -3.27% | 28.03 | 28.92 | 76008 | 21505.90 | 3.58% | 0.00 |
| 2025-12-03 | 29.87 | 29.02 | -0.96 | -3.20% | 28.74 | 29.97 | 81344 | 23690.68 | 3.83% | 0.00 |
| 2025-12-02 | 30.65 | 29.98 | -0.67 | -2.19% | 29.90 | 30.68 | 71662 | 21572.51 | 3.37% | 0.00 |
| 2025-12-01 | 31.26 | 30.65 | -0.70 | -2.23% | 30.33 | 31.29 | 102178 | 31373.03 | 4.81% | 0.00 |
| 2025-11-28 | 31.34 | 31.35 | -0.11 | -0.35% | 31.01 | 32.28 | 100599 | 31621.87 | 4.73% | 2.00 |
| 2025-11-27 | 32.50 | 31.46 | -1.23 | -3.76% | 31.38 | 32.69 | 138079 | 44057.92 | 6.50% | 0.00 |
| 2025-11-26 | 32.46 | 32.69 | 0.13 | 0.40% | 32.35 | 34.10 | 219373 | 72635.53 | 10.32% | 3.00 |
| 2025-11-25 | 32.10 | 32.56 | 0.47 | 1.46% | 32.00 | 33.39 | 259008 | 84937.23 | 12.19% | 0.00 |
| 2025-11-24 | 30.46 | 32.09 | 1.99 | 6.61% | 29.50 | 32.57 | 258188 | 80712.79 | 12.15% | 20.00 |
| 2025-11-21 | 29.39 | 30.10 | 0.05 | 0.17% | 28.70 | 30.97 | 168840 | 50368.64 | 7.94% | 0.00 |
| 2025-11-20 | 31.00 | 30.05 | -1.01 | -3.25% | 29.96 | 31.00 | 125699 | 38198.66 | 5.91% | 1.00 |
| 2025-11-19 | 31.00 | 31.06 | 0.51 | 1.67% | 29.96 | 31.76 | 200560 | 62009.17 | 9.44% | 0.00 |
| 2025-11-18 | 28.64 | 30.55 | 1.69 | 5.86% | 28.60 | 31.45 | 238539 | 72816.83 | 11.22% | 13.00 |
| 2025-11-17 | 28.11 | 28.86 | 0.44 | 1.55% | 27.81 | 28.95 | 77685 | 22094.86 | 3.66% | 2.00 |
| 2025-11-14 | 28.90 | 28.42 | -1.29 | -4.34% | 28.38 | 29.58 | 96225 | 27875.46 | 4.53% | 0.00 |
| 2025-11-13 | 28.49 | 29.71 | 1.31 | 4.61% | 28.14 | 29.98 | 106446 | 30706.53 | 5.01% | 50.00 |
| 2025-11-12 | 28.86 | 28.40 | -0.32 | -1.11% | 28.14 | 28.92 | 46399 | 13203.22 | 2.18% | 3.00 |
| 2025-11-11 | 29.18 | 28.72 | -0.60 | -2.05% | 28.50 | 29.31 | 53606 | 15422.47 | 2.52% | 10.00 |
| 2025-11-10 | 28.50 | 29.32 | 0.66 | 2.30% | 28.50 | 29.39 | 55822 | 16217.55 | 2.63% | 11.00 |
| 2025-11-07 | 29.19 | 28.66 | -0.69 | -2.35% | 28.40 | 29.19 | 65284 | 18756.45 | 3.07% | 0.00 |
| 2025-11-06 | 29.59 | 29.35 | -0.27 | -0.91% | 28.75 | 29.65 | 70808 | 20601.44 | 3.33% | 5.00 |
| 2025-11-05 | 29.43 | 29.62 | -0.22 | -0.74% | 29.10 | 29.78 | 57664 | 16988.77 | 2.71% | 0.00 |
| 2025-11-04 | 30.51 | 29.84 | -0.86 | -2.80% | 29.53 | 30.51 | 73075 | 21827.69 | 3.44% | 0.00 |
| 2025-11-03 | 30.61 | 30.70 | 0.17 | 0.56% | 30.23 | 30.95 | 85330 | 26061.04 | 4.01% | 1.00 |
| 2025-10-31 | 29.33 | 30.53 | 1.31 | 4.48% | 29.33 | 31.34 | 128321 | 38971.72 | 6.04% | 11.00 |
| 2025-10-30 | 30.15 | 29.22 | -0.88 | -2.92% | 29.21 | 30.20 | 69896 | 20692.36 | 3.29% | 4.00 |
| 2025-10-29 | 29.81 | 30.10 | 0.10 | 0.33% | 29.21 | 30.10 | 78278 | 23186.17 | 3.68% | 2.00 |
| 2025-10-28 | 29.77 | 30.00 | 0.13 | 0.44% | 29.56 | 30.63 | 95287 | 28713.75 | 4.48% | 0.00 |
| 2025-10-27 | 29.78 | 29.87 | 0.27 | 0.91% | 29.43 | 30.28 | 82150 | 24504.02 | 3.87% | 0.00 |
| 2025-10-24 | 29.49 | 29.60 | 0.26 | 0.89% | 29.27 | 29.68 | 77321 | 22787.07 | 3.64% | 0.00 |
| 2025-10-23 | 30.40 | 29.34 | -1.07 | -3.52% | 28.72 | 30.55 | 129718 | 37873.77 | 6.10% | 7.00 |
| 2025-10-22 | 30.66 | 30.41 | -0.65 | -2.09% | 30.26 | 31.08 | 97452 | 29835.40 | 4.59% | 0.00 |
| 2025-10-21 | 33.55 | 31.06 | -2.25 | -6.75% | 30.40 | 33.66 | 225509 | 71231.42 | 10.61% | 59.00 |
| 2025-10-20 | 33.42 | 33.31 | 0.61 | 1.87% | 32.89 | 34.29 | 114892 | 38586.05 | 5.41% | 0.00 |
| 2025-10-17 | 33.86 | 32.70 | -1.16 | -3.43% | 32.50 | 35.00 | 132039 | 44442.89 | 6.21% | 0.00 |
| 2025-10-16 | 34.00 | 33.86 | -0.56 | -1.63% | 33.65 | 34.50 | 118757 | 40411.96 | 5.59% | 2.00 |
| 2025-10-15 | 31.96 | 34.42 | 2.49 | 7.80% | 31.96 | 34.68 | 198968 | 67649.38 | 9.36% | 3.00 |
| 2025-10-14 | 33.80 | 31.93 | -0.61 | -1.87% | 31.62 | 33.80 | 100248 | 32576.47 | 4.72% | 0.00 |
| 2025-10-13 | 31.46 | 32.54 | -1.12 | -3.33% | 31.09 | 33.45 | 125528 | 40565.21 | 5.91% | 12.00 |
| 2025-10-10 | 33.99 | 33.66 | -0.58 | -1.69% | 33.45 | 34.23 | 113396 | 38220.48 | 5.34% | 15.00 |
| 2025-10-09 | 34.62 | 34.24 | -0.76 | -2.17% | 33.75 | 35.00 | 158584 | 54418.52 | 7.46% | 2.00 |
| 2025-09-30 | 34.52 | 35.00 | 0.66 | 1.92% | 33.80 | 35.54 | 230069 | 80221.93 | 10.83% | 9.00 |
| 2025-09-29 | 33.01 | 34.34 | 1.09 | 3.28% | 32.72 | 34.65 | 242927 | 82268.32 | 11.43% | 0.00 |
| 2025-09-26 | 33.79 | 33.25 | -1.20 | -3.48% | 32.90 | 34.21 | 321626 | 107409.84 | 15.13% | 13.00 |
| 2025-09-25 | 30.59 | 34.45 | 3.89 | 12.73% | 30.54 | 36.67 | 481863 | 169840.31 | 22.67% | 2.00 |
| 2025-09-24 | 30.01 | 30.56 | 0.19 | 0.63% | 29.81 | 30.68 | 68466 | 20768.66 | 3.22% | 0.00 |
| 2025-09-23 | 31.03 | 30.37 | -1.14 | -3.62% | 29.63 | 31.46 | 119529 | 36207.02 | 5.62% | 50.00 |
| 2025-09-22 | 33.01 | 31.51 | -1.14 | -3.49% | 31.15 | 33.04 | 128876 | 41115.20 | 6.06% | 0.00 |
| 2025-09-19 | 31.83 | 32.65 | 0.65 | 2.03% | 31.67 | 32.99 | 140098 | 45603.58 | 6.59% | 4.00 |
| 2025-09-18 | 33.00 | 32.00 | -0.94 | -2.85% | 31.40 | 33.88 | 163197 | 53243.12 | 7.68% | 1.00 |
| 2025-09-17 | 32.50 | 32.94 | 0.04 | 0.12% | 32.25 | 34.30 | 196663 | 65345.23 | 9.25% | 8.00 |
| 2025-09-16 | 31.26 | 32.90 | 1.66 | 5.31% | 30.89 | 32.94 | 213938 | 69416.70 | 10.07% | 0.00 |
| 2025-09-15 | 31.11 | 31.24 | 0.13 | 0.42% | 30.80 | 31.73 | 108726 | 33963.04 | 5.12% | 8.00 |
| 2025-09-12 | 31.66 | 31.11 | -0.51 | -1.61% | 30.90 | 32.60 | 135626 | 42806.01 | 6.38% | 4.00 |
| 2025-09-11 | 32.13 | 31.62 | -0.60 | -1.86% | 31.13 | 32.38 | 146323 | 46154.23 | 6.88% | 1.00 |
| 2025-09-10 | 32.11 | 32.22 | -0.51 | -1.56% | 32.00 | 33.80 | 209887 | 68579.24 | 9.88% | 0.00 |
| 2025-09-09 | 30.00 | 32.73 | 2.58 | 8.56% | 29.88 | 33.47 | 301482 | 96293.67 | 14.19% | 14.00 |
| 2025-09-08 | 29.29 | 30.15 | -0.18 | -0.59% | 29.18 | 30.33 | 111979 | 33449.04 | 5.27% | 0.00 |
| 2025-09-05 | 28.26 | 30.33 | 2.22 | 7.90% | 27.77 | 30.47 | 153385 | 45245.92 | 7.22% | 3.00 |
| 2025-09-04 | 28.50 | 28.11 | -0.38 | -1.33% | 27.42 | 29.08 | 85524 | 24168.05 | 4.02% | 0.00 |
| 2025-09-03 | 29.22 | 28.49 | -0.68 | -2.33% | 28.46 | 29.58 | 68442 | 19826.82 | 3.22% | 0.00 |
| 2025-09-02 | 30.50 | 29.17 | -1.33 | -4.36% | 28.89 | 30.54 | 101322 | 29816.96 | 4.77% | 0.00 |
| 2025-09-01 | 29.96 | 30.50 | 0.74 | 2.49% | 29.86 | 31.28 | 122440 | 37568.40 | 5.76% | 0.00 |
| 2025-08-29 | 30.14 | 29.76 | 0.36 | 1.22% | 29.60 | 30.54 | 135194 | 40689.71 | 6.36% | 0.00 |
| 2025-08-28 | 28.79 | 29.40 | 0.30 | 1.03% | 28.10 | 29.57 | 152705 | 44165.57 | 7.18% | 2.00 |
| 2025-08-27 | 30.40 | 29.10 | -0.98 | -3.26% | 29.06 | 31.41 | 216650 | 65942.28 | 10.19% | 1.00 |
| 2025-08-26 | 29.35 | 30.08 | 0.83 | 2.84% | 29.09 | 30.47 | 176846 | 52798.94 | 8.32% | 0.00 |
| 2025-08-25 | 28.48 | 29.25 | 0.67 | 2.34% | 28.38 | 29.55 | 140668 | 40894.36 | 6.62% | 21.00 |
| 2025-08-22 | 28.27 | 28.58 | 0.17 | 0.60% | 28.16 | 28.63 | 65141 | 18560.12 | 3.06% | 15.00 |
| 2025-08-21 | 28.61 | 28.41 | -0.22 | -0.77% | 28.10 | 28.79 | 73902 | 21062.44 | 3.48% | 0.00 |
| 2025-08-20 | 28.50 | 28.63 | 0.09 | 0.32% | 28.09 | 28.65 | 87134 | 24725.30 | 4.10% | 0.00 |
| 2025-08-19 | 28.92 | 28.54 | -0.36 | -1.25% | 28.45 | 29.45 | 140445 | 40572.99 | 6.61% | 0.00 |
| 2025-08-18 | 29.20 | 28.90 | -0.40 | -1.37% | 28.71 | 29.21 | 160242 | 46347.84 | 7.54% | 0.00 |
| 2025-08-15 | 28.32 | 29.30 | 0.87 | 3.06% | 28.04 | 29.74 | 201517 | 58359.92 | 9.48% | 0.00 |
壹网壹创(300792)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。
