| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 28.83 | 27.74 | -0.76 | -2.67% | 27.55 | 28.85 | 33972 | 9570.26 | 3.23% | 0.00 |
| 2025-06-19 | 30.15 | 28.50 | -1.39 | -4.65% | 28.30 | 30.22 | 36215 | 10562.49 | 3.44% | 0.00 |
| 2025-06-18 | 30.23 | 29.89 | -0.46 | -1.52% | 29.61 | 30.35 | 13991 | 4191.04 | 1.33% | 0.00 |
| 2025-06-17 | 29.92 | 30.35 | 0.47 | 1.57% | 29.92 | 30.89 | 14218 | 4311.18 | 1.35% | 0.00 |
| 2025-06-16 | 29.98 | 29.88 | -0.20 | -0.66% | 29.68 | 30.31 | 14797 | 4414.90 | 1.41% | 0.00 |
| 2025-06-13 | 29.92 | 30.08 | 0.00 | 0.00% | 29.74 | 31.02 | 25089 | 7577.22 | 2.38% | 0.00 |
| 2025-06-12 | 30.99 | 30.08 | -0.66 | -2.15% | 30.01 | 30.99 | 26138 | 7920.22 | 2.48% | 0.00 |
| 2025-06-11 | 30.65 | 30.74 | 0.31 | 1.02% | 30.18 | 31.23 | 21631 | 6638.01 | 2.06% | 0.00 |
| 2025-06-10 | 30.97 | 30.43 | -0.12 | -0.39% | 29.80 | 31.50 | 27873 | 8526.33 | 2.65% | 0.00 |
| 2025-06-09 | 30.27 | 30.55 | 0.04 | 0.13% | 29.80 | 30.95 | 30061 | 9109.41 | 2.86% | 0.00 |
| 2025-06-06 | 29.00 | 30.51 | 1.77 | 6.16% | 28.50 | 30.61 | 38341 | 11467.20 | 3.64% | 0.00 |
| 2025-06-05 | 28.98 | 28.74 | 0.06 | 0.21% | 28.38 | 29.69 | 23134 | 6669.98 | 2.20% | 0.00 |
| 2025-06-04 | 28.33 | 28.68 | 0.52 | 1.85% | 28.30 | 29.06 | 21219 | 6087.51 | 2.02% | 0.00 |
| 2025-06-03 | 26.97 | 28.16 | 1.17 | 4.33% | 26.71 | 28.20 | 23669 | 6614.27 | 2.25% | 0.00 |
| 2025-05-30 | 26.69 | 26.99 | 0.09 | 0.33% | 26.69 | 27.43 | 15362 | 4153.95 | 1.46% | 0.00 |
| 2025-05-29 | 25.89 | 26.90 | 1.15 | 4.47% | 25.47 | 27.36 | 26002 | 6897.10 | 2.47% | 0.00 |
| 2025-05-28 | 25.23 | 25.75 | 0.52 | 2.06% | 25.16 | 26.01 | 12959 | 3328.45 | 1.23% | 0.00 |
| 2025-05-27 | 25.37 | 25.23 | -0.12 | -0.47% | 25.04 | 25.48 | 10134 | 2557.78 | 0.96% | 0.00 |
| 2025-05-26 | 25.57 | 25.35 | -0.42 | -1.63% | 25.08 | 25.75 | 8007 | 2029.27 | 0.76% | 0.00 |
| 2025-05-23 | 25.58 | 25.77 | 0.19 | 0.74% | 25.38 | 26.24 | 13650 | 3524.27 | 1.30% | 0.00 |
| 2025-05-22 | 25.50 | 25.58 | -0.10 | -0.39% | 25.24 | 25.89 | 6870 | 1752.86 | 0.65% | 0.00 |
| 2025-05-21 | 25.58 | 25.68 | 0.18 | 0.71% | 25.55 | 26.25 | 9330 | 2408.44 | 0.89% | 0.00 |
| 2025-05-20 | 25.77 | 25.50 | -0.27 | -1.05% | 25.37 | 25.82 | 9997 | 2550.71 | 0.95% | 0.00 |
| 2025-05-19 | 25.91 | 25.77 | -0.11 | -0.43% | 25.52 | 26.16 | 11136 | 2880.26 | 1.06% | 0.00 |
| 2025-05-16 | 25.17 | 25.88 | 0.53 | 2.09% | 25.12 | 26.15 | 17392 | 4459.15 | 1.65% | 0.00 |
| 2025-05-15 | 25.55 | 25.35 | -0.32 | -1.25% | 25.20 | 25.88 | 16037 | 4081.47 | 1.52% | 0.00 |
| 2025-05-14 | 25.90 | 25.67 | -0.33 | -1.27% | 25.17 | 25.90 | 20765 | 5290.09 | 1.97% | 0.00 |
| 2025-05-13 | 25.23 | 26.00 | 0.87 | 3.46% | 25.23 | 27.30 | 37268 | 9766.91 | 3.54% | 0.00 |
| 2025-05-12 | 24.94 | 25.13 | 0.18 | 0.72% | 24.80 | 25.40 | 16369 | 4092.89 | 1.56% | 0.00 |
| 2025-05-09 | 25.51 | 24.95 | -0.50 | -1.96% | 24.80 | 25.52 | 12094 | 3028.69 | 1.15% | 0.00 |
| 2025-05-08 | 25.26 | 25.45 | 0.19 | 0.75% | 24.73 | 25.64 | 18716 | 4719.79 | 1.78% | 0.00 |
| 2025-05-07 | 25.22 | 25.26 | 0.11 | 0.44% | 25.15 | 25.65 | 11200 | 2843.71 | 1.06% | 0.00 |
| 2025-05-06 | 25.30 | 25.15 | 0.23 | 0.92% | 24.50 | 25.39 | 8305 | 2081.46 | 0.79% | 0.00 |
| 2025-04-30 | 25.01 | 24.92 | -0.09 | -0.36% | 24.70 | 25.30 | 7888 | 1970.79 | 0.75% | 0.00 |
| 2025-04-29 | 24.46 | 25.01 | 0.44 | 1.79% | 24.46 | 25.20 | 8208 | 2043.06 | 0.78% | 0.00 |
| 2025-04-28 | 23.94 | 24.57 | 0.40 | 1.65% | 23.88 | 24.86 | 12364 | 3029.11 | 1.18% | 0.00 |
| 2025-04-25 | 24.37 | 24.17 | -0.39 | -1.59% | 23.66 | 24.57 | 16533 | 3987.09 | 1.57% | 0.00 |
| 2025-04-24 | 24.61 | 24.56 | -0.20 | -0.81% | 24.39 | 25.36 | 15502 | 3848.39 | 1.47% | 0.00 |
| 2025-04-23 | 24.81 | 24.76 | -0.15 | -0.60% | 24.57 | 25.19 | 17483 | 4331.33 | 1.66% | 0.00 |
| 2025-04-22 | 25.45 | 24.91 | -0.54 | -2.12% | 24.78 | 25.55 | 9156 | 2288.60 | 0.87% | 0.00 |
| 2025-04-21 | 25.36 | 25.45 | 0.25 | 0.99% | 24.96 | 25.63 | 11185 | 2825.18 | 1.06% | 0.00 |
| 2025-04-18 | 25.30 | 25.20 | -0.10 | -0.40% | 24.92 | 25.52 | 5899 | 1481.26 | 0.56% | 0.00 |
| 2025-04-17 | 25.13 | 25.30 | -0.04 | -0.16% | 25.13 | 25.85 | 7919 | 2022.35 | 0.75% | 0.00 |
| 2025-04-16 | 25.84 | 25.34 | -0.54 | -2.09% | 25.05 | 25.87 | 11821 | 3009.29 | 1.12% | 0.00 |
| 2025-04-15 | 26.06 | 25.88 | 0.04 | 0.15% | 25.50 | 26.26 | 13123 | 3383.86 | 1.25% | 0.00 |
| 2025-04-14 | 25.35 | 25.84 | 0.86 | 3.44% | 25.29 | 25.97 | 11196 | 2872.80 | 1.06% | 0.00 |
| 2025-04-11 | 23.87 | 24.98 | 0.89 | 3.69% | 23.87 | 25.50 | 16874 | 4219.17 | 1.60% | 0.00 |
| 2025-04-10 | 24.35 | 24.09 | 0.19 | 0.79% | 24.09 | 25.02 | 20168 | 4963.81 | 1.92% | 0.00 |
| 2025-04-09 | 22.88 | 23.90 | 0.80 | 3.46% | 21.22 | 23.98 | 24146 | 5499.11 | 2.30% | 0.00 |
| 2025-04-08 | 21.80 | 23.10 | 1.43 | 6.60% | 21.71 | 23.19 | 23605 | 5306.57 | 2.24% | 0.00 |
| 2025-04-07 | 25.09 | 21.67 | -5.24 | -19.47% | 21.53 | 25.34 | 33942 | 7912.58 | 3.23% | 0.00 |
| 2025-04-03 | 27.29 | 26.91 | -0.59 | -2.15% | 26.71 | 27.56 | 10922 | 2956.31 | 1.04% | 0.00 |
| 2025-04-02 | 27.40 | 27.50 | -0.02 | -0.07% | 27.40 | 27.91 | 8324 | 2302.35 | 0.79% | 0.00 |
| 2025-04-01 | 28.37 | 27.52 | -0.59 | -2.10% | 27.45 | 28.45 | 11485 | 3198.94 | 1.09% | 0.00 |
| 2025-03-31 | 27.88 | 28.11 | 0.13 | 0.46% | 27.22 | 28.34 | 12522 | 3492.30 | 1.19% | 0.00 |
| 2025-03-28 | 28.10 | 27.98 | -0.27 | -0.96% | 27.00 | 28.30 | 24356 | 6737.31 | 2.32% | 0.00 |
| 2025-03-27 | 29.76 | 28.25 | -1.50 | -5.04% | 28.15 | 29.90 | 16926 | 4909.83 | 1.61% | 0.00 |
| 2025-03-26 | 30.35 | 29.75 | -0.67 | -2.20% | 29.50 | 30.35 | 16275 | 4849.57 | 1.55% | 0.00 |
| 2025-03-25 | 29.38 | 30.42 | 1.04 | 3.54% | 28.91 | 30.50 | 26930 | 8084.42 | 2.56% | 0.00 |
| 2025-03-24 | 29.35 | 29.38 | -0.30 | -1.01% | 28.92 | 30.09 | 18320 | 5395.89 | 1.74% | 0.00 |
| 2025-03-21 | 29.69 | 29.68 | -0.30 | -1.00% | 29.11 | 29.96 | 13829 | 4079.67 | 1.31% | 0.00 |
| 2025-03-20 | 29.17 | 29.98 | 0.71 | 2.43% | 29.01 | 30.20 | 17556 | 5236.47 | 1.67% | 0.00 |
| 2025-03-19 | 29.21 | 29.27 | -0.05 | -0.17% | 28.82 | 29.51 | 14020 | 4089.09 | 1.33% | 0.00 |
| 2025-03-18 | 29.45 | 29.32 | 0.03 | 0.10% | 29.16 | 29.55 | 12007 | 3518.37 | 1.14% | 0.00 |
| 2025-03-17 | 30.05 | 29.29 | -0.46 | -1.55% | 28.76 | 30.07 | 19913 | 5824.93 | 1.89% | 0.00 |
| 2025-03-14 | 29.20 | 29.75 | 0.66 | 2.27% | 29.10 | 29.83 | 19718 | 5821.67 | 1.87% | 0.00 |
| 2025-03-13 | 29.97 | 29.09 | -0.80 | -2.68% | 29.00 | 30.02 | 20653 | 6064.12 | 1.96% | 0.00 |
| 2025-03-12 | 28.90 | 29.89 | 1.09 | 3.78% | 28.53 | 31.05 | 45764 | 13726.49 | 4.35% | 0.00 |
| 2025-03-11 | 28.00 | 28.80 | 0.35 | 1.23% | 27.94 | 28.88 | 19490 | 5564.82 | 1.85% | 0.00 |
| 2025-03-10 | 28.31 | 28.45 | 0.13 | 0.46% | 27.94 | 28.56 | 19150 | 5407.35 | 1.82% | 1.00 |
| 2025-03-07 | 29.90 | 28.32 | -1.43 | -4.81% | 28.27 | 29.90 | 48403 | 14014.55 | 4.60% | 0.00 |
| 2025-03-06 | 30.05 | 29.75 | -0.30 | -1.00% | 29.28 | 30.50 | 43670 | 13043.69 | 4.15% | 0.00 |
| 2025-03-05 | 29.25 | 30.05 | 0.75 | 2.56% | 29.09 | 30.39 | 44932 | 13407.14 | 4.27% | 0.00 |
| 2025-03-04 | 29.25 | 29.30 | 0.05 | 0.17% | 28.57 | 29.82 | 44389 | 12929.04 | 4.22% | 0.00 |
| 2025-03-03 | 27.50 | 29.25 | 1.61 | 5.82% | 27.30 | 29.99 | 65655 | 19118.70 | 6.24% | 0.00 |
| 2025-02-28 | 26.91 | 27.64 | 0.58 | 2.14% | 26.91 | 28.25 | 40710 | 11279.90 | 3.87% | 0.00 |
| 2025-02-27 | 26.92 | 27.06 | 0.07 | 0.26% | 26.47 | 27.59 | 24815 | 6725.44 | 2.36% | 0.00 |
| 2025-02-26 | 27.00 | 26.99 | -0.05 | -0.18% | 26.50 | 27.37 | 22074 | 5937.41 | 2.10% | 0.00 |
| 2025-02-25 | 28.25 | 27.04 | -1.53 | -5.36% | 27.00 | 28.38 | 33654 | 9240.96 | 3.20% | 0.00 |
| 2025-02-24 | 26.40 | 28.57 | 2.20 | 8.34% | 26.11 | 28.92 | 61374 | 17077.29 | 5.83% | 0.00 |
久量股份(300808)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。
