| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 29.22 | 28.43 | -0.57 | -1.97% | 27.84 | 29.37 | 204144 | 58286.79 | 9.61% | 7.00 |
| 2025-08-13 | 26.36 | 29.00 | 2.66 | 10.10% | 26.28 | 30.90 | 331141 | 93471.85 | 15.58% | 15.00 |
| 2025-08-12 | 25.90 | 26.34 | 0.53 | 2.05% | 25.83 | 26.67 | 110641 | 29120.14 | 5.21% | 0.00 |
| 2025-08-11 | 25.50 | 25.81 | 0.19 | 0.74% | 25.40 | 25.95 | 67279 | 17368.82 | 3.17% | 0.00 |
| 2025-08-08 | 26.21 | 25.62 | -0.66 | -2.51% | 25.33 | 26.21 | 89445 | 22864.79 | 4.21% | 0.00 |
| 2025-08-07 | 25.96 | 26.28 | 0.45 | 1.74% | 25.83 | 26.48 | 115689 | 30297.91 | 5.44% | 0.00 |
| 2025-08-06 | 25.50 | 25.83 | 0.20 | 0.78% | 25.33 | 25.93 | 62484 | 16041.46 | 2.94% | 0.00 |
| 2025-08-05 | 25.70 | 25.63 | -0.11 | -0.43% | 25.35 | 25.83 | 57810 | 14759.66 | 2.72% | 0.00 |
| 2025-08-04 | 25.55 | 25.74 | -0.15 | -0.58% | 25.35 | 25.77 | 66417 | 17010.90 | 3.13% | 0.00 |
| 2025-08-01 | 25.50 | 25.89 | 0.52 | 2.05% | 25.10 | 25.91 | 120706 | 30839.21 | 5.68% | 0.00 |
| 2025-07-31 | 24.61 | 25.37 | 0.64 | 2.59% | 24.61 | 25.90 | 170044 | 43293.74 | 8.00% | 5.00 |
| 2025-07-30 | 24.91 | 24.73 | -0.27 | -1.08% | 24.45 | 25.12 | 60653 | 15056.28 | 2.85% | 0.00 |
| 2025-07-29 | 25.10 | 25.00 | -0.20 | -0.79% | 24.70 | 25.19 | 57522 | 14294.51 | 2.71% | 0.00 |
| 2025-07-28 | 25.09 | 25.20 | 0.10 | 0.40% | 24.77 | 25.26 | 50874 | 12772.46 | 2.39% | 2.00 |
| 2025-07-25 | 25.21 | 25.10 | 0.00 | 0.00% | 25.02 | 25.29 | 70554 | 17744.32 | 3.32% | 0.00 |
| 2025-07-24 | 24.90 | 25.10 | 0.28 | 1.13% | 24.76 | 25.10 | 48840 | 12181.72 | 2.30% | 6.00 |
| 2025-07-23 | 24.71 | 24.82 | -0.09 | -0.36% | 24.70 | 25.25 | 65144 | 16238.41 | 3.07% | 0.00 |
| 2025-07-22 | 24.76 | 24.91 | 0.10 | 0.40% | 24.49 | 25.12 | 63007 | 15620.13 | 2.96% | 0.00 |
| 2025-07-21 | 24.89 | 24.81 | -0.14 | -0.56% | 24.67 | 25.01 | 57863 | 14349.08 | 2.72% | 10.00 |
| 2025-07-18 | 25.10 | 24.95 | -0.21 | -0.83% | 24.89 | 25.27 | 37623 | 9413.11 | 1.77% | 0.00 |
| 2025-07-17 | 24.86 | 25.16 | 0.29 | 1.17% | 24.80 | 25.20 | 53510 | 13384.51 | 2.52% | 0.00 |
| 2025-07-16 | 24.64 | 24.87 | 0.17 | 0.69% | 24.61 | 25.25 | 60859 | 15201.56 | 2.86% | 0.00 |
| 2025-07-15 | 24.60 | 24.70 | 0.07 | 0.28% | 24.14 | 24.72 | 49428 | 12073.31 | 2.33% | 0.00 |
| 2025-07-14 | 25.00 | 24.63 | -0.48 | -1.91% | 24.50 | 25.08 | 48261 | 11917.68 | 2.27% | 0.00 |
| 2025-07-11 | 24.72 | 25.11 | 0.35 | 1.41% | 24.39 | 25.30 | 78738 | 19579.96 | 3.70% | 0.00 |
| 2025-07-10 | 24.69 | 24.76 | 0.06 | 0.24% | 24.50 | 24.81 | 43884 | 10830.57 | 2.06% | 15.00 |
| 2025-07-09 | 24.42 | 24.70 | 0.24 | 0.98% | 24.38 | 24.85 | 60816 | 15016.62 | 2.86% | 0.00 |
| 2025-07-08 | 24.30 | 24.46 | 0.17 | 0.70% | 24.19 | 24.50 | 35657 | 8709.14 | 1.68% | 4.00 |
| 2025-07-07 | 23.94 | 24.29 | 0.36 | 1.50% | 23.84 | 24.52 | 42035 | 10204.11 | 1.98% | 0.00 |
| 2025-07-04 | 24.38 | 23.93 | -0.41 | -1.68% | 23.80 | 24.40 | 48968 | 11788.28 | 2.30% | 0.00 |
| 2025-07-03 | 24.28 | 24.34 | 0.06 | 0.25% | 24.15 | 24.52 | 29287 | 7125.83 | 1.38% | 0.00 |
| 2025-07-02 | 24.72 | 24.28 | -0.44 | -1.78% | 24.10 | 24.72 | 46964 | 11413.68 | 2.21% | 0.00 |
| 2025-07-01 | 25.01 | 24.72 | -0.32 | -1.28% | 24.44 | 25.01 | 48687 | 12009.47 | 2.29% | 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。
