| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 18.40 | 19.58 | 1.38 | 7.58% | 18.32 | 20.56 | 129888 | 25281.80 | 11.13% | 0.00 |
| 2025-10-24 | 18.00 | 18.20 | 0.26 | 1.45% | 17.87 | 18.25 | 28076 | 5090.20 | 2.41% | 0.00 |
| 2025-10-23 | 18.01 | 17.94 | -0.02 | -0.11% | 17.71 | 18.03 | 23156 | 4137.04 | 1.98% | 0.00 |
| 2025-10-22 | 18.00 | 17.96 | -0.05 | -0.28% | 17.90 | 18.45 | 39454 | 7163.48 | 3.38% | 0.00 |
| 2025-10-21 | 17.99 | 18.41 | 0.39 | 2.16% | 17.85 | 18.48 | 32594 | 5949.51 | 2.79% | 0.00 |
| 2025-10-20 | 17.97 | 18.02 | 0.19 | 1.07% | 17.92 | 18.18 | 24856 | 4486.87 | 2.13% | 0.00 |
| 2025-10-17 | 18.15 | 17.83 | -0.41 | -2.25% | 17.80 | 18.47 | 32343 | 5865.93 | 2.77% | 0.00 |
| 2025-10-16 | 18.43 | 18.24 | -0.19 | -1.03% | 18.17 | 18.76 | 39489 | 7262.21 | 3.38% | 0.00 |
| 2025-10-15 | 17.24 | 18.43 | 1.24 | 7.21% | 17.24 | 18.48 | 71577 | 12916.37 | 6.14% | 0.00 |
| 2025-10-14 | 17.40 | 17.19 | -0.16 | -0.92% | 17.11 | 17.60 | 32908 | 5715.78 | 2.82% | 0.00 |
| 2025-10-13 | 17.03 | 17.35 | -0.34 | -1.92% | 16.00 | 17.48 | 38580 | 6614.68 | 3.31% | 0.00 |
| 2025-10-10 | 17.66 | 17.69 | 0.05 | 0.28% | 17.48 | 18.04 | 31627 | 5611.86 | 2.71% | 0.00 |
| 2025-10-09 | 17.72 | 17.64 | -0.16 | -0.90% | 17.34 | 17.92 | 40711 | 7158.24 | 3.49% | 0.00 |
| 2025-09-30 | 17.59 | 17.80 | 0.17 | 0.96% | 17.56 | 17.90 | 34964 | 6208.92 | 3.00% | 0.00 |
| 2025-09-29 | 17.60 | 17.63 | -0.05 | -0.28% | 17.45 | 17.90 | 37006 | 6549.77 | 3.17% | 0.00 |
| 2025-09-26 | 17.90 | 17.68 | -0.22 | -1.23% | 17.61 | 18.07 | 43579 | 7788.22 | 3.74% | 0.00 |
| 2025-09-25 | 18.48 | 17.90 | -0.65 | -3.50% | 17.90 | 18.63 | 54346 | 9888.43 | 4.66% | 0.00 |
| 2025-09-24 | 18.46 | 18.55 | 0.01 | 0.05% | 18.25 | 18.70 | 42327 | 7814.29 | 3.63% | 0.00 |
| 2025-09-23 | 18.62 | 18.54 | -0.29 | -1.54% | 18.01 | 18.68 | 80965 | 14826.56 | 6.94% | 0.00 |
| 2025-09-22 | 19.77 | 18.83 | -1.07 | -5.38% | 18.63 | 20.00 | 116518 | 22254.10 | 9.99% | 0.00 |
| 2025-09-19 | 19.07 | 19.90 | 0.73 | 3.81% | 18.75 | 20.41 | 111065 | 21736.77 | 9.52% | 0.00 |
| 2025-09-18 | 19.39 | 19.17 | -0.24 | -1.24% | 18.98 | 20.45 | 104847 | 20697.54 | 8.99% | 0.00 |
| 2025-09-17 | 18.98 | 19.41 | 0.40 | 2.10% | 18.86 | 19.97 | 86802 | 17018.62 | 7.44% | 0.00 |
| 2025-09-16 | 18.66 | 19.01 | 0.35 | 1.88% | 18.50 | 19.10 | 59731 | 11230.61 | 5.12% | 0.00 |
| 2025-09-15 | 18.75 | 18.66 | -0.15 | -0.80% | 18.62 | 18.96 | 44998 | 8442.95 | 3.86% | 6.00 |
| 2025-09-12 | 19.10 | 18.81 | -0.29 | -1.52% | 18.61 | 19.13 | 44459 | 8380.96 | 3.81% | 0.00 |
| 2025-09-11 | 18.99 | 19.10 | 0.05 | 0.26% | 18.47 | 19.15 | 55794 | 10514.10 | 4.78% | 0.00 |
| 2025-09-10 | 18.70 | 19.05 | 0.28 | 1.49% | 18.46 | 19.30 | 72002 | 13569.39 | 6.17% | 0.00 |
| 2025-09-09 | 19.49 | 18.77 | -0.77 | -3.94% | 18.70 | 19.49 | 70581 | 13421.30 | 6.05% | 0.00 |
| 2025-09-08 | 19.12 | 19.54 | -0.02 | -0.10% | 19.11 | 19.89 | 80264 | 15638.96 | 6.88% | 0.00 |
| 2025-09-05 | 19.58 | 19.56 | 0.60 | 3.16% | 18.85 | 19.76 | 89630 | 17405.46 | 7.68% | 0.00 |
| 2025-09-04 | 19.47 | 18.96 | 0.04 | 0.21% | 18.60 | 19.52 | 82135 | 15711.20 | 7.04% | 0.00 |
| 2025-09-03 | 19.95 | 18.92 | -1.33 | -6.57% | 18.91 | 20.20 | 121696 | 23652.72 | 10.43% | 0.00 |
| 2025-09-02 | 19.45 | 20.25 | 0.83 | 4.27% | 18.81 | 20.69 | 187505 | 37277.00 | 16.07% | 35.00 |
| 2025-09-01 | 19.70 | 19.42 | 0.02 | 0.10% | 19.30 | 19.89 | 89520 | 17483.50 | 7.67% | 0.00 |
| 2025-08-29 | 20.00 | 19.40 | -0.75 | -3.72% | 19.35 | 20.96 | 157762 | 31613.04 | 13.52% | 0.00 |
| 2025-08-28 | 20.36 | 20.15 | -0.22 | -1.08% | 19.50 | 20.56 | 129818 | 25986.29 | 11.13% | 0.00 |
| 2025-08-27 | 21.30 | 20.37 | -1.36 | -6.26% | 20.21 | 21.37 | 206691 | 42763.33 | 17.72% | 0.00 |
| 2025-08-26 | 18.11 | 21.73 | 3.62 | 19.99% | 18.01 | 21.73 | 169248 | 33897.16 | 14.51% | 25.00 |
| 2025-08-25 | 18.38 | 18.11 | -0.23 | -1.25% | 18.00 | 18.42 | 45752 | 8298.22 | 3.92% | 0.00 |
| 2025-08-22 | 18.39 | 18.34 | -0.06 | -0.33% | 18.07 | 18.50 | 42704 | 7802.14 | 3.66% | 0.00 |
| 2025-08-21 | 18.23 | 18.40 | 0.22 | 1.21% | 17.91 | 18.88 | 74553 | 13708.21 | 6.39% | 0.00 |
| 2025-08-20 | 18.01 | 18.18 | 0.12 | 0.66% | 17.80 | 18.25 | 45798 | 8258.21 | 3.93% | 0.00 |
| 2025-08-19 | 17.70 | 18.06 | 0.34 | 1.92% | 17.60 | 18.07 | 48439 | 8661.31 | 4.15% | 0.00 |
| 2025-08-18 | 17.68 | 17.72 | 0.21 | 1.20% | 17.51 | 17.80 | 38359 | 6780.34 | 3.29% | 0.00 |
| 2025-08-15 | 17.23 | 17.51 | 0.21 | 1.21% | 17.23 | 17.57 | 26902 | 4704.01 | 2.31% | 0.00 |
| 2025-08-14 | 17.64 | 17.30 | -0.27 | -1.54% | 17.24 | 17.67 | 42589 | 7423.21 | 3.65% | 5.00 |
| 2025-08-13 | 17.66 | 17.57 | -0.07 | -0.40% | 17.41 | 17.80 | 32883 | 5775.62 | 2.82% | 0.00 |
| 2025-08-12 | 17.83 | 17.64 | -0.11 | -0.62% | 17.50 | 17.83 | 30379 | 5351.59 | 2.60% | 0.00 |
| 2025-08-11 | 17.47 | 17.75 | 0.32 | 1.84% | 17.40 | 17.80 | 42587 | 7532.24 | 3.65% | 0.00 |
| 2025-08-08 | 17.51 | 17.43 | -0.19 | -1.08% | 17.31 | 17.55 | 40773 | 7104.53 | 3.49% | 0.00 |
| 2025-08-07 | 17.44 | 17.62 | 0.11 | 0.63% | 17.40 | 18.06 | 64771 | 11444.11 | 5.55% | 0.00 |
| 2025-08-06 | 17.53 | 17.51 | 0.07 | 0.40% | 17.28 | 17.58 | 44326 | 7735.24 | 3.80% | 0.00 |
| 2025-08-05 | 17.04 | 17.44 | 0.43 | 2.53% | 16.88 | 17.55 | 58061 | 10063.80 | 4.98% | 0.00 |
| 2025-08-04 | 16.68 | 17.01 | 0.14 | 0.83% | 16.54 | 17.04 | 34737 | 5872.68 | 2.98% | 0.00 |
| 2025-08-01 | 16.86 | 16.87 | -0.07 | -0.41% | 16.72 | 17.14 | 41174 | 6956.31 | 3.53% | 0.00 |
| 2025-07-31 | 17.28 | 16.94 | -0.38 | -2.19% | 16.86 | 17.34 | 59902 | 10212.39 | 5.13% | 0.00 |
| 2025-07-30 | 17.68 | 17.32 | -0.36 | -2.04% | 17.15 | 17.70 | 66748 | 11580.99 | 5.72% | 0.00 |
| 2025-07-29 | 18.16 | 17.68 | -0.24 | -1.34% | 17.58 | 18.33 | 113520 | 20241.32 | 9.73% | 11.00 |
| 2025-07-28 | 16.79 | 17.92 | 1.13 | 6.73% | 16.70 | 17.98 | 132685 | 23197.20 | 11.37% | 0.00 |
| 2025-07-25 | 16.20 | 16.79 | 0.65 | 4.03% | 16.01 | 16.98 | 89492 | 14826.05 | 7.67% | 0.00 |
| 2025-07-24 | 15.94 | 16.14 | 0.21 | 1.32% | 15.93 | 16.21 | 32104 | 5163.82 | 2.75% | 0.00 |
| 2025-07-23 | 16.04 | 15.93 | -0.11 | -0.69% | 15.92 | 16.12 | 28831 | 4622.31 | 2.47% | 0.00 |
| 2025-07-22 | 16.31 | 16.04 | -0.22 | -1.35% | 15.95 | 16.35 | 39133 | 6295.55 | 3.35% | 0.00 |
| 2025-07-21 | 16.18 | 16.26 | 0.12 | 0.74% | 16.06 | 16.28 | 39180 | 6343.65 | 3.36% | 5.00 |
| 2025-07-18 | 16.10 | 16.14 | 0.15 | 0.94% | 15.87 | 16.36 | 56492 | 9102.12 | 4.84% | 0.00 |
| 2025-07-17 | 15.88 | 15.99 | 0.06 | 0.38% | 15.85 | 16.04 | 27399 | 4373.49 | 2.35% | 0.00 |
| 2025-07-16 | 15.70 | 15.93 | 0.22 | 1.40% | 15.67 | 16.11 | 43164 | 6889.13 | 3.70% | 0.00 |
| 2025-07-15 | 16.03 | 15.71 | -0.29 | -1.81% | 15.60 | 16.03 | 42842 | 6754.97 | 3.67% | 0.00 |
| 2025-07-14 | 15.91 | 16.00 | 0.16 | 1.01% | 15.80 | 16.08 | 39575 | 6328.90 | 3.39% | 0.00 |
| 2025-07-11 | 15.86 | 15.84 | -0.04 | -0.25% | 15.63 | 15.92 | 36266 | 5724.30 | 3.11% | 0.00 |
| 2025-07-10 | 15.95 | 15.88 | -0.14 | -0.87% | 15.80 | 16.04 | 35002 | 5560.86 | 3.00% | 0.00 |
| 2025-07-09 | 16.18 | 16.02 | -0.08 | -0.50% | 15.98 | 16.26 | 52506 | 8464.16 | 4.50% | 0.00 |
| 2025-07-08 | 16.13 | 16.10 | -0.12 | -0.74% | 15.94 | 16.20 | 47949 | 7707.72 | 4.11% | 0.00 |
| 2025-07-07 | 15.92 | 16.22 | 0.27 | 1.69% | 15.50 | 16.22 | 57096 | 9091.42 | 4.89% | 12.00 |
| 2025-07-04 | 16.24 | 15.95 | -0.28 | -1.73% | 15.77 | 16.26 | 70772 | 11268.31 | 6.07% | 11.00 |
| 2025-07-03 | 15.81 | 16.23 | 0.46 | 2.92% | 15.75 | 16.95 | 110384 | 18057.73 | 9.46% | 0.00 |
| 2025-07-02 | 15.86 | 15.77 | -0.12 | -0.76% | 15.68 | 15.98 | 44408 | 7020.49 | 3.81% | 0.00 |
| 2025-07-01 | 15.83 | 15.89 | 0.25 | 1.60% | 15.51 | 16.05 | 66167 | 10473.93 | 5.67% | 0.00 |
| 2025-06-30 | 15.38 | 15.64 | 0.26 | 1.69% | 15.33 | 15.72 | 43335 | 6753.17 | 3.71% | 0.00 |
久祺股份(300994)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。
