| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.76 | 28.92 | -0.13 | -0.45% | 28.75 | 29.37 | 11018 | 3200.74 | 0.93% | 0.00 |
| 2025-12-17 | 28.16 | 29.05 | 0.77 | 2.72% | 27.85 | 29.19 | 16600 | 4719.93 | 1.40% | 0.00 |
| 2025-12-16 | 29.67 | 28.28 | -1.42 | -4.78% | 28.16 | 29.67 | 20642 | 5932.14 | 1.74% | 0.00 |
| 2025-12-15 | 30.69 | 29.70 | -1.30 | -4.19% | 29.58 | 30.98 | 25012 | 7548.35 | 2.10% | 0.00 |
| 2025-12-12 | 29.48 | 31.00 | 1.62 | 5.51% | 29.41 | 31.50 | 46665 | 14353.44 | 3.92% | 0.00 |
| 2025-12-11 | 29.97 | 29.38 | -0.59 | -1.97% | 29.33 | 30.29 | 13428 | 4001.61 | 1.13% | 0.00 |
| 2025-12-10 | 29.37 | 29.97 | 0.47 | 1.59% | 28.97 | 29.99 | 14479 | 4279.06 | 1.22% | 0.00 |
| 2025-12-09 | 29.45 | 29.50 | -0.23 | -0.77% | 29.22 | 29.85 | 15548 | 4585.11 | 1.31% | 0.00 |
| 2025-12-08 | 29.45 | 29.73 | 0.43 | 1.47% | 29.18 | 30.30 | 15304 | 4558.06 | 1.29% | 0.00 |
| 2025-12-05 | 29.88 | 29.30 | -0.50 | -1.68% | 28.84 | 30.03 | 16688 | 4887.26 | 1.40% | 0.00 |
| 2025-12-04 | 30.61 | 29.80 | -0.80 | -2.61% | 29.55 | 30.97 | 18342 | 5484.54 | 1.54% | 0.00 |
| 2025-12-03 | 29.33 | 30.60 | 1.11 | 3.76% | 29.28 | 30.99 | 40550 | 12274.40 | 3.41% | 18.00 |
| 2025-12-02 | 29.64 | 29.49 | -0.02 | -0.07% | 29.28 | 30.48 | 17697 | 5249.61 | 1.49% | 0.00 |
| 2025-12-01 | 29.60 | 29.51 | -0.14 | -0.47% | 29.34 | 29.96 | 17115 | 5058.21 | 1.44% | 0.00 |
| 2025-11-28 | 28.82 | 29.65 | 0.77 | 2.67% | 28.73 | 30.12 | 20167 | 5974.96 | 1.70% | 0.00 |
| 2025-11-27 | 28.79 | 28.88 | 0.40 | 1.40% | 28.52 | 29.39 | 16869 | 4898.29 | 1.42% | 0.00 |
| 2025-11-26 | 28.82 | 28.48 | -0.35 | -1.21% | 28.23 | 28.99 | 12837 | 3664.56 | 1.08% | 0.00 |
| 2025-11-25 | 28.37 | 28.83 | 0.46 | 1.62% | 28.08 | 29.10 | 14026 | 4034.18 | 1.18% | 0.00 |
| 2025-11-24 | 27.37 | 28.37 | 1.37 | 5.07% | 27.15 | 28.95 | 21063 | 5916.46 | 1.77% | 0.00 |
| 2025-11-21 | 27.36 | 27.00 | -0.69 | -2.49% | 26.56 | 28.00 | 22384 | 6112.40 | 1.88% | 0.00 |
| 2025-11-20 | 27.61 | 27.69 | 0.08 | 0.29% | 27.36 | 27.90 | 6867 | 1899.03 | 0.58% | 0.00 |
| 2025-11-19 | 27.68 | 27.61 | -0.13 | -0.47% | 27.23 | 28.00 | 12822 | 3535.77 | 1.08% | 0.00 |
| 2025-11-18 | 28.30 | 27.74 | -0.56 | -1.98% | 27.60 | 28.35 | 13329 | 3716.88 | 1.12% | 0.00 |
| 2025-11-17 | 27.82 | 28.30 | 0.21 | 0.75% | 27.82 | 28.65 | 16411 | 4629.32 | 1.38% | 0.00 |
| 2025-11-14 | 28.36 | 28.09 | -0.35 | -1.23% | 28.04 | 28.70 | 14413 | 4067.57 | 1.21% | 0.00 |
| 2025-11-13 | 28.30 | 28.44 | 0.17 | 0.60% | 28.04 | 28.76 | 12845 | 3663.36 | 1.08% | 0.00 |
| 2025-11-12 | 28.46 | 28.27 | -0.19 | -0.67% | 28.09 | 28.60 | 10612 | 3004.39 | 0.89% | 0.00 |
| 2025-11-11 | 28.92 | 28.46 | -0.43 | -1.49% | 28.32 | 29.42 | 16117 | 4628.20 | 1.36% | 0.00 |
| 2025-11-10 | 29.61 | 28.89 | -0.72 | -2.43% | 28.68 | 29.78 | 16864 | 4901.15 | 1.42% | 0.00 |
| 2025-11-07 | 29.30 | 29.61 | 0.10 | 0.34% | 29.04 | 29.75 | 12544 | 3696.62 | 1.06% | 0.00 |
| 2025-11-06 | 29.48 | 29.51 | -0.08 | -0.27% | 29.00 | 29.80 | 18035 | 5276.17 | 1.52% | 0.00 |
| 2025-11-05 | 29.71 | 29.59 | -0.23 | -0.77% | 29.42 | 29.90 | 14636 | 4336.97 | 1.23% | 0.00 |
| 2025-11-04 | 30.50 | 29.82 | -1.05 | -3.40% | 29.63 | 30.95 | 18618 | 5616.30 | 1.57% | 0.00 |
| 2025-11-03 | 30.49 | 30.87 | 0.17 | 0.55% | 30.21 | 30.98 | 23030 | 7063.80 | 1.94% | 0.00 |
| 2025-10-31 | 30.15 | 30.70 | 0.52 | 1.72% | 29.85 | 31.10 | 24430 | 7497.33 | 2.05% | 0.00 |
| 2025-10-30 | 30.89 | 30.18 | -0.72 | -2.33% | 30.00 | 31.11 | 23213 | 7085.33 | 1.95% | 0.00 |
| 2025-10-29 | 30.15 | 30.90 | 1.00 | 3.34% | 29.56 | 31.38 | 40750 | 12517.33 | 3.43% | 0.00 |
| 2025-10-28 | 29.43 | 29.90 | 0.47 | 1.60% | 28.90 | 30.40 | 28317 | 8455.64 | 2.38% | 0.00 |
| 2025-10-27 | 29.43 | 29.43 | 0.02 | 0.07% | 28.75 | 29.52 | 30516 | 8880.74 | 2.57% | 0.00 |
| 2025-10-24 | 29.90 | 29.41 | -0.54 | -1.80% | 29.15 | 30.19 | 25885 | 7613.82 | 2.18% | 0.00 |
| 2025-10-23 | 28.94 | 29.95 | 0.85 | 2.92% | 28.59 | 30.09 | 30341 | 8950.39 | 2.55% | 0.00 |
| 2025-10-22 | 29.20 | 29.10 | -0.21 | -0.72% | 28.94 | 30.10 | 31834 | 9380.71 | 2.68% | 0.00 |
| 2025-10-21 | 28.34 | 29.31 | 0.98 | 3.46% | 28.33 | 30.75 | 45697 | 13484.66 | 3.84% | 0.00 |
| 2025-10-20 | 28.83 | 28.33 | -0.28 | -0.98% | 27.95 | 29.23 | 25001 | 7159.91 | 2.10% | 0.00 |
| 2025-10-17 | 30.29 | 28.61 | -1.61 | -5.33% | 28.40 | 30.37 | 41197 | 12121.87 | 3.46% | 0.00 |
| 2025-10-16 | 28.37 | 30.22 | 1.76 | 6.18% | 28.37 | 31.75 | 67376 | 20674.31 | 5.67% | 0.00 |
| 2025-10-15 | 28.43 | 28.46 | -0.10 | -0.35% | 28.21 | 29.10 | 14510 | 4146.40 | 1.22% | 0.00 |
| 2025-10-14 | 29.35 | 28.56 | -0.63 | -2.16% | 28.43 | 29.48 | 21092 | 6095.43 | 1.77% | 0.00 |
| 2025-10-13 | 28.00 | 29.19 | 0.06 | 0.21% | 27.80 | 29.56 | 34252 | 9838.49 | 2.88% | 0.00 |
| 2025-10-10 | 27.35 | 29.13 | 1.65 | 6.00% | 27.21 | 29.13 | 41054 | 11605.69 | 3.45% | 0.00 |
| 2025-10-09 | 28.80 | 27.48 | -0.88 | -3.10% | 27.02 | 28.80 | 30098 | 8281.90 | 2.53% | 0.00 |
| 2025-09-30 | 28.12 | 28.36 | 0.35 | 1.25% | 27.50 | 28.37 | 22248 | 6200.84 | 1.87% | 0.00 |
| 2025-09-29 | 26.80 | 28.01 | 1.17 | 4.36% | 26.40 | 28.65 | 38185 | 10576.97 | 3.21% | 0.00 |
| 2025-09-26 | 27.63 | 26.84 | -0.86 | -3.10% | 26.83 | 27.82 | 29770 | 8096.47 | 2.50% | 0.00 |
| 2025-09-25 | 28.38 | 27.70 | -0.62 | -2.19% | 27.66 | 28.60 | 20561 | 5764.22 | 1.73% | 0.00 |
| 2025-09-24 | 27.82 | 28.32 | 0.50 | 1.80% | 27.72 | 28.74 | 18158 | 5135.95 | 1.53% | 0.00 |
| 2025-09-23 | 28.50 | 27.82 | -0.68 | -2.39% | 27.13 | 28.54 | 29693 | 8204.69 | 2.50% | 0.00 |
| 2025-09-22 | 28.96 | 28.50 | -0.56 | -1.93% | 28.00 | 29.00 | 25528 | 7265.96 | 2.15% | 0.00 |
| 2025-09-19 | 30.03 | 29.06 | -1.27 | -4.19% | 28.80 | 30.35 | 36245 | 10666.25 | 3.05% | 0.00 |
| 2025-09-18 | 31.77 | 30.33 | -1.55 | -4.86% | 30.01 | 31.99 | 61577 | 19039.42 | 5.18% | 0.00 |
| 2025-09-17 | 30.11 | 31.88 | 1.62 | 5.35% | 29.93 | 32.49 | 83576 | 26320.76 | 7.03% | 1.00 |
| 2025-09-16 | 31.64 | 30.26 | -1.33 | -4.21% | 29.82 | 31.64 | 56895 | 17268.22 | 4.79% | 0.00 |
| 2025-09-15 | 28.53 | 31.59 | 2.93 | 10.22% | 28.53 | 32.19 | 94173 | 28906.39 | 7.92% | 0.00 |
| 2025-09-12 | 28.51 | 28.66 | 0.04 | 0.14% | 28.40 | 29.53 | 29904 | 8673.86 | 2.52% | 0.00 |
| 2025-09-11 | 27.18 | 28.62 | -0.18 | -0.63% | 26.66 | 28.70 | 39543 | 11060.96 | 3.33% | 0.00 |
| 2025-09-10 | 28.63 | 28.80 | 0.00 | 0.00% | 28.51 | 29.32 | 14338 | 4134.32 | 1.21% | 0.00 |
| 2025-09-09 | 28.85 | 28.80 | -0.20 | -0.69% | 28.40 | 29.14 | 15966 | 4594.97 | 1.34% | 0.00 |
| 2025-09-08 | 29.57 | 29.00 | -0.57 | -1.93% | 28.71 | 29.57 | 23087 | 6711.40 | 1.94% | 0.00 |
| 2025-09-05 | 28.87 | 29.57 | 0.69 | 2.39% | 28.30 | 29.62 | 24416 | 7124.12 | 2.05% | 0.00 |
| 2025-09-04 | 28.81 | 28.88 | 0.07 | 0.24% | 28.36 | 29.24 | 19222 | 5546.67 | 1.62% | 0.00 |
| 2025-09-03 | 29.43 | 28.81 | -0.62 | -2.11% | 28.60 | 29.93 | 21692 | 6354.48 | 1.82% | 0.00 |
| 2025-09-02 | 29.70 | 29.43 | -0.27 | -0.91% | 29.13 | 30.10 | 24721 | 7306.51 | 2.08% | 0.00 |
| 2025-09-01 | 30.01 | 29.70 | -0.33 | -1.10% | 29.68 | 30.27 | 21143 | 6320.79 | 1.78% | 0.00 |
| 2025-08-29 | 30.39 | 30.03 | -0.59 | -1.93% | 29.81 | 30.61 | 25190 | 7597.39 | 2.12% | 0.00 |
| 2025-08-28 | 29.96 | 30.62 | 0.66 | 2.20% | 29.27 | 30.62 | 33094 | 9902.47 | 2.78% | 20.00 |
| 2025-08-27 | 31.19 | 29.96 | -1.31 | -4.19% | 29.96 | 31.29 | 39203 | 12051.56 | 3.30% | 0.00 |
| 2025-08-26 | 30.82 | 31.27 | 0.53 | 1.72% | 30.79 | 31.88 | 48098 | 15111.85 | 4.57% | 0.00 |
| 2025-08-25 | 30.90 | 30.74 | -0.01 | -0.03% | 30.38 | 31.08 | 39485 | 12138.09 | 3.75% | 0.00 |
| 2025-08-22 | 30.67 | 30.75 | 0.07 | 0.23% | 30.50 | 31.99 | 64305 | 20035.96 | 6.11% | 0.00 |
| 2025-08-21 | 30.59 | 30.68 | 0.03 | 0.10% | 30.37 | 31.46 | 45701 | 14136.88 | 4.34% | 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。
