| 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 | 11.25 | 11.28 | 0.04 | 0.36% | 11.17 | 11.36 | 28351 | 3202.28 | 1.17% | 0.00 |
| 2025-10-27 | 11.26 | 11.24 | -0.01 | -0.09% | 11.17 | 11.43 | 29483 | 3315.37 | 1.21% | 0.00 |
| 2025-10-24 | 11.36 | 11.25 | -0.11 | -0.97% | 11.20 | 11.40 | 30621 | 3452.49 | 1.26% | 0.00 |
| 2025-10-23 | 11.27 | 11.36 | 0.04 | 0.35% | 11.21 | 11.38 | 26201 | 2960.22 | 1.08% | 0.00 |
| 2025-10-22 | 11.25 | 11.32 | 0.08 | 0.71% | 11.17 | 11.39 | 30764 | 3484.54 | 1.26% | 0.00 |
| 2025-10-21 | 11.08 | 11.24 | 0.17 | 1.54% | 11.08 | 11.25 | 39679 | 4439.33 | 1.63% | 0.00 |
| 2025-10-20 | 10.90 | 11.07 | 0.22 | 2.03% | 10.89 | 11.07 | 34690 | 3817.78 | 1.43% | 0.00 |
| 2025-10-17 | 10.94 | 10.85 | -0.13 | -1.18% | 10.80 | 11.07 | 32594 | 3563.39 | 1.34% | 0.00 |
| 2025-10-16 | 11.03 | 10.98 | -0.07 | -0.63% | 10.94 | 11.11 | 28167 | 3100.12 | 1.16% | 0.00 |
| 2025-10-15 | 10.87 | 11.05 | 0.21 | 1.94% | 10.76 | 11.08 | 40177 | 4421.15 | 1.65% | 0.00 |
| 2025-10-14 | 10.95 | 10.84 | -0.09 | -0.82% | 10.83 | 11.05 | 34392 | 3761.81 | 1.41% | 0.00 |
| 2025-10-13 | 10.70 | 10.93 | -0.14 | -1.26% | 10.52 | 10.94 | 38087 | 4111.97 | 1.57% | 0.00 |
| 2025-10-10 | 11.01 | 11.07 | 0.07 | 0.64% | 10.97 | 11.15 | 28473 | 3149.60 | 1.17% | 0.00 |
| 2025-10-09 | 11.00 | 11.00 | -0.02 | -0.18% | 10.87 | 11.09 | 26087 | 2857.10 | 1.07% | 0.00 |
| 2025-09-30 | 11.08 | 11.02 | -0.03 | -0.27% | 11.02 | 11.15 | 25659 | 2840.92 | 1.05% | 0.00 |
| 2025-09-29 | 10.98 | 11.05 | 0.05 | 0.45% | 10.83 | 11.13 | 28675 | 3160.05 | 1.18% | 20.00 |
| 2025-09-26 | 10.99 | 11.00 | -0.05 | -0.45% | 10.89 | 11.12 | 34876 | 3854.41 | 1.43% | 0.00 |
| 2025-09-25 | 11.23 | 11.05 | -0.17 | -1.52% | 11.02 | 11.29 | 37832 | 4210.74 | 1.55% | 0.00 |
| 2025-09-24 | 11.11 | 11.22 | 0.10 | 0.90% | 11.03 | 11.26 | 33078 | 3705.30 | 1.36% | 0.00 |
| 2025-09-23 | 11.25 | 11.12 | -0.14 | -1.24% | 10.93 | 11.29 | 54186 | 6013.72 | 2.23% | 0.00 |
| 2025-09-22 | 11.23 | 11.26 | -0.04 | -0.35% | 11.13 | 11.41 | 64295 | 7230.28 | 2.64% | 0.00 |
| 2025-09-19 | 11.72 | 11.30 | -0.77 | -6.38% | 11.17 | 11.85 | 150266 | 17166.62 | 6.17% | 0.00 |
| 2025-09-18 | 11.69 | 12.07 | 0.38 | 3.25% | 11.55 | 12.49 | 159359 | 19240.46 | 6.55% | 0.00 |
| 2025-09-17 | 11.80 | 11.69 | -0.13 | -1.10% | 11.67 | 11.84 | 29568 | 3472.41 | 1.22% | 0.00 |
| 2025-09-16 | 11.69 | 11.82 | 0.13 | 1.11% | 11.63 | 11.82 | 26872 | 3150.53 | 1.10% | 0.00 |
| 2025-09-15 | 11.78 | 11.69 | -0.08 | -0.68% | 11.64 | 11.78 | 25206 | 2945.37 | 1.04% | 0.00 |
| 2025-09-12 | 11.88 | 11.77 | -0.10 | -0.84% | 11.73 | 11.97 | 33310 | 3932.29 | 1.37% | 0.00 |
| 2025-09-11 | 11.67 | 11.87 | 0.10 | 0.85% | 11.50 | 11.89 | 47178 | 5509.64 | 1.94% | 0.00 |
| 2025-09-10 | 11.77 | 11.77 | 0.02 | 0.17% | 11.66 | 11.87 | 30137 | 3538.93 | 1.24% | 0.00 |
| 2025-09-09 | 11.85 | 11.75 | -0.15 | -1.26% | 11.65 | 11.95 | 33972 | 4004.65 | 1.40% | 0.00 |
| 2025-09-08 | 11.90 | 11.90 | 0.10 | 0.85% | 11.77 | 11.98 | 35423 | 4211.21 | 1.46% | 0.00 |
| 2025-09-05 | 11.73 | 11.80 | 0.01 | 0.08% | 11.60 | 11.85 | 42911 | 5037.45 | 1.76% | 0.00 |
| 2025-09-04 | 11.75 | 11.79 | 0.13 | 1.11% | 11.59 | 11.95 | 39695 | 4682.25 | 1.63% | 0.00 |
| 2025-09-03 | 12.00 | 11.66 | -0.31 | -2.59% | 11.59 | 12.08 | 38345 | 4531.10 | 1.58% | 0.00 |
| 2025-09-02 | 12.17 | 11.97 | -0.12 | -0.99% | 11.83 | 12.19 | 48599 | 5823.34 | 2.00% | 0.00 |
| 2025-09-01 | 12.14 | 12.09 | -0.01 | -0.08% | 11.91 | 12.27 | 53368 | 6469.89 | 2.19% | 0.00 |
| 2025-08-29 | 12.02 | 12.10 | 0.04 | 0.33% | 12.02 | 12.42 | 55439 | 6755.03 | 2.28% | 0.00 |
| 2025-08-28 | 12.28 | 12.06 | -0.21 | -1.71% | 11.74 | 12.59 | 66446 | 8043.79 | 2.73% | 0.00 |
| 2025-08-27 | 12.95 | 12.27 | -0.63 | -4.88% | 12.26 | 12.95 | 63893 | 8026.19 | 2.63% | 0.00 |
| 2025-08-26 | 12.76 | 12.90 | 0.11 | 0.86% | 12.66 | 13.02 | 48627 | 6256.14 | 2.00% | 0.00 |
| 2025-08-25 | 12.83 | 12.79 | -0.04 | -0.31% | 12.67 | 12.95 | 44940 | 5752.82 | 1.85% | 0.00 |
| 2025-08-22 | 12.95 | 12.83 | -0.15 | -1.16% | 12.70 | 13.00 | 40081 | 5131.10 | 1.65% | 0.00 |
| 2025-08-21 | 12.99 | 12.98 | -0.03 | -0.23% | 12.89 | 13.11 | 43767 | 5703.46 | 1.80% | 0.00 |
| 2025-08-20 | 13.03 | 13.01 | -0.06 | -0.46% | 12.79 | 13.03 | 41601 | 5365.98 | 1.71% | 0.00 |
| 2025-08-19 | 12.85 | 13.07 | 0.22 | 1.71% | 12.81 | 13.15 | 51659 | 6730.51 | 2.12% | 0.00 |
| 2025-08-18 | 12.88 | 12.85 | -0.03 | -0.23% | 12.78 | 13.04 | 47121 | 6089.04 | 1.94% | 0.00 |
| 2025-08-15 | 12.82 | 12.88 | 0.07 | 0.55% | 12.76 | 12.97 | 34492 | 4434.81 | 1.42% | 0.00 |
| 2025-08-14 | 13.20 | 12.81 | -0.39 | -2.95% | 12.78 | 13.27 | 47817 | 6193.82 | 1.96% | 0.00 |
| 2025-08-13 | 13.36 | 13.20 | -0.13 | -0.98% | 13.11 | 13.47 | 49415 | 6532.05 | 2.03% | 0.00 |
| 2025-08-12 | 13.47 | 13.33 | -0.15 | -1.11% | 13.27 | 13.58 | 40155 | 5371.71 | 1.65% | 0.00 |
| 2025-08-11 | 13.06 | 13.48 | 0.27 | 2.04% | 13.06 | 13.48 | 56923 | 7595.50 | 2.34% | 0.00 |
| 2025-08-08 | 13.17 | 13.21 | -0.02 | -0.15% | 13.00 | 13.27 | 54257 | 7144.03 | 2.23% | 0.00 |
| 2025-08-07 | 13.05 | 13.23 | -0.09 | -0.68% | 13.01 | 13.35 | 71216 | 9391.27 | 2.93% | 0.00 |
| 2025-08-06 | 13.49 | 13.32 | -0.22 | -1.62% | 13.18 | 13.62 | 83285 | 11082.88 | 3.42% | 0.00 |
| 2025-08-05 | 13.30 | 13.54 | 0.19 | 1.42% | 13.20 | 13.56 | 100199 | 13459.78 | 4.12% | 0.00 |
| 2025-08-04 | 13.26 | 13.35 | 0.06 | 0.45% | 12.90 | 13.35 | 69935 | 9203.55 | 2.87% | 5.00 |
| 2025-08-01 | 13.04 | 13.29 | 0.21 | 1.61% | 13.03 | 13.49 | 83402 | 11075.64 | 3.43% | 0.00 |
| 2025-07-31 | 13.05 | 13.08 | -0.05 | -0.38% | 13.00 | 13.35 | 75626 | 9956.06 | 3.11% | 0.00 |
| 2025-07-30 | 12.99 | 13.13 | 0.09 | 0.69% | 12.91 | 13.30 | 65801 | 8639.52 | 2.70% | 0.00 |
| 2025-07-29 | 12.98 | 13.04 | 0.06 | 0.46% | 12.77 | 13.10 | 53147 | 6877.72 | 2.18% | 0.00 |
| 2025-07-28 | 12.91 | 12.98 | 0.01 | 0.08% | 12.91 | 13.17 | 47879 | 6229.06 | 1.97% | 0.00 |
| 2025-07-25 | 13.00 | 12.97 | -0.04 | -0.31% | 12.90 | 13.19 | 49598 | 6457.73 | 2.04% | 0.00 |
| 2025-07-24 | 12.88 | 13.01 | 0.11 | 0.85% | 12.85 | 13.10 | 46365 | 6010.20 | 1.91% | 0.00 |
| 2025-07-23 | 12.83 | 12.90 | 0.02 | 0.16% | 12.73 | 13.05 | 48960 | 6319.77 | 2.01% | 0.00 |
| 2025-07-22 | 12.98 | 12.88 | -0.15 | -1.15% | 12.74 | 13.00 | 51330 | 6602.33 | 2.11% | 0.00 |
| 2025-07-21 | 12.70 | 13.03 | 0.31 | 2.44% | 12.58 | 13.08 | 71995 | 9286.96 | 2.96% | 0.00 |
| 2025-07-18 | 12.78 | 12.72 | -0.03 | -0.24% | 12.56 | 12.87 | 37631 | 4773.19 | 1.55% | 0.00 |
| 2025-07-17 | 12.53 | 12.75 | 0.25 | 2.00% | 12.50 | 12.83 | 53648 | 6808.65 | 2.20% | 0.00 |
| 2025-07-16 | 12.33 | 12.50 | 0.12 | 0.97% | 12.33 | 12.53 | 31327 | 3908.84 | 1.29% | 0.00 |
| 2025-07-15 | 12.67 | 12.38 | -0.30 | -2.37% | 12.24 | 12.67 | 44811 | 5543.84 | 1.84% | 0.00 |
| 2025-07-14 | 12.68 | 12.68 | 0.02 | 0.16% | 12.57 | 12.81 | 31408 | 3985.33 | 1.29% | 0.00 |
| 2025-07-11 | 12.71 | 12.66 | -0.04 | -0.31% | 12.51 | 12.78 | 44116 | 5571.70 | 1.81% | 0.00 |
| 2025-07-10 | 12.74 | 12.70 | 0.03 | 0.24% | 12.52 | 12.80 | 39496 | 5010.06 | 1.62% | 0.00 |
| 2025-07-09 | 12.70 | 12.67 | -0.02 | -0.16% | 12.55 | 12.73 | 47335 | 5976.67 | 1.95% | 0.00 |
| 2025-07-08 | 12.49 | 12.69 | 0.20 | 1.60% | 12.42 | 12.84 | 58367 | 7391.60 | 2.40% | 0.00 |
| 2025-07-07 | 12.35 | 12.49 | 0.06 | 0.48% | 12.32 | 12.76 | 53533 | 6721.71 | 2.20% | 0.00 |
| 2025-07-04 | 12.64 | 12.43 | -0.18 | -1.43% | 12.40 | 12.74 | 51324 | 6419.61 | 2.11% | 0.00 |
| 2025-07-03 | 12.49 | 12.61 | 0.04 | 0.32% | 12.49 | 12.70 | 54198 | 6830.67 | 2.23% | 0.00 |
| 2025-07-02 | 12.60 | 12.57 | -0.16 | -1.26% | 12.41 | 12.69 | 71249 | 8937.93 | 2.93% | 0.00 |
| 2025-07-01 | 12.76 | 12.73 | -0.10 | -0.78% | 12.63 | 12.90 | 80769 | 10308.59 | 3.32% | 0.00 |
漱玉平民(301017)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。
