| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 10.85 | 11.19 | 0.27 | 2.47% | 10.83 | 11.58 | 176026 | 19815.02 | 6.35% | 0.00 |
| 2026-02-04 | 11.00 | 10.92 | -0.08 | -0.73% | 10.82 | 11.10 | 108356 | 11860.41 | 3.91% | 0.00 |
| 2026-02-03 | 10.90 | 11.00 | 0.11 | 1.01% | 10.82 | 11.17 | 107629 | 11810.46 | 3.88% | 0.00 |
| 2026-02-02 | 11.00 | 10.89 | -0.25 | -2.24% | 10.80 | 11.23 | 137424 | 15144.62 | 4.96% | 0.00 |
| 2026-01-30 | 10.55 | 11.14 | 0.52 | 4.90% | 10.35 | 11.25 | 215686 | 23560.92 | 7.78% | 0.00 |
| 2026-01-29 | 10.30 | 10.62 | 0.26 | 2.51% | 10.20 | 11.01 | 128506 | 13730.42 | 4.64% | 0.00 |
| 2026-01-28 | 10.48 | 10.36 | -0.17 | -1.61% | 10.33 | 10.70 | 75107 | 7879.07 | 2.71% | 0.00 |
| 2026-01-27 | 10.49 | 10.53 | -0.03 | -0.28% | 10.21 | 10.74 | 59586 | 6207.88 | 2.15% | 0.00 |
| 2026-01-26 | 10.76 | 10.56 | -0.19 | -1.77% | 10.39 | 10.82 | 69347 | 7305.82 | 2.50% | 0.00 |
| 2026-01-23 | 10.58 | 10.75 | 0.17 | 1.61% | 10.56 | 10.79 | 63807 | 6825.28 | 2.30% | 0.00 |
| 2026-01-22 | 10.55 | 10.58 | 0.03 | 0.28% | 10.45 | 10.71 | 63031 | 6662.66 | 2.27% | 0.00 |
| 2026-01-21 | 10.45 | 10.55 | 0.03 | 0.29% | 10.36 | 10.64 | 66884 | 7030.21 | 2.41% | 0.00 |
| 2026-01-20 | 10.63 | 10.52 | 0.00 | 0.00% | 10.40 | 10.73 | 85539 | 9031.42 | 3.09% | 0.00 |
| 2026-01-19 | 10.61 | 10.52 | -0.13 | -1.22% | 10.48 | 10.71 | 73585 | 7772.69 | 2.66% | 0.00 |
| 2026-01-16 | 11.01 | 10.65 | -0.37 | -3.36% | 10.46 | 11.08 | 112533 | 12018.23 | 4.06% | 0.00 |
| 2026-01-15 | 11.18 | 11.02 | -0.32 | -2.82% | 10.91 | 11.27 | 137964 | 15230.51 | 4.98% | 0.00 |
| 2026-01-14 | 11.01 | 11.34 | 0.32 | 2.90% | 10.95 | 11.56 | 228348 | 25765.12 | 8.24% | 0.00 |
| 2026-01-13 | 11.23 | 11.02 | -0.21 | -1.87% | 10.95 | 11.45 | 241284 | 26958.60 | 8.71% | 0.00 |
| 2026-01-12 | 10.75 | 11.23 | 0.55 | 5.15% | 10.75 | 11.27 | 242604 | 26813.98 | 8.75% | 0.00 |
| 2026-01-09 | 10.19 | 10.68 | 0.48 | 4.71% | 10.17 | 10.69 | 155648 | 16330.22 | 5.62% | 0.00 |
| 2026-01-08 | 10.02 | 10.20 | 0.15 | 1.49% | 9.92 | 10.30 | 95026 | 9629.19 | 3.43% | 0.00 |
| 2026-01-07 | 9.95 | 10.05 | 0.06 | 0.60% | 9.93 | 10.19 | 89337 | 8980.69 | 3.22% | 0.00 |
| 2026-01-06 | 9.92 | 9.99 | 0.02 | 0.20% | 9.87 | 10.09 | 83861 | 8371.96 | 3.03% | 0.00 |
| 2026-01-05 | 9.77 | 9.97 | 0.20 | 2.05% | 9.61 | 10.00 | 109619 | 10788.96 | 3.96% | 0.00 |
| 2025-12-31 | 9.68 | 9.77 | 0.15 | 1.56% | 9.60 | 9.93 | 102586 | 10013.85 | 3.70% | 0.00 |
| 2025-12-30 | 9.80 | 9.62 | -0.17 | -1.74% | 9.62 | 9.99 | 132620 | 12991.16 | 4.79% | 0.00 |
| 2025-12-29 | 9.66 | 9.79 | -0.41 | -4.02% | 9.48 | 9.85 | 210997 | 20463.15 | 7.61% | 0.00 |
| 2025-12-19 | 9.62 | 10.20 | 0.58 | 6.03% | 9.51 | 10.40 | 228881 | 22981.03 | 8.26% | 0.00 |
| 2025-12-18 | 9.42 | 9.62 | 0.14 | 1.48% | 9.38 | 9.71 | 93140 | 8942.86 | 3.36% | 17.00 |
| 2025-12-17 | 9.64 | 9.48 | 0.05 | 0.53% | 9.25 | 9.78 | 95183 | 8973.60 | 3.43% | 0.00 |
| 2025-12-16 | 9.69 | 9.43 | -0.29 | -2.98% | 9.38 | 9.79 | 77939 | 7402.10 | 2.81% | 0.00 |
| 2025-12-15 | 9.73 | 9.72 | -0.01 | -0.10% | 9.61 | 9.88 | 74417 | 7264.15 | 2.69% | 0.00 |
| 2025-12-12 | 10.05 | 9.73 | -0.34 | -3.38% | 9.70 | 10.12 | 137914 | 13600.58 | 4.98% | 0.00 |
| 2025-12-11 | 10.69 | 10.07 | -0.61 | -5.71% | 10.04 | 10.69 | 189843 | 19496.89 | 6.85% | 0.00 |
| 2025-12-10 | 10.64 | 10.68 | 0.03 | 0.28% | 10.50 | 10.84 | 153843 | 16380.56 | 5.55% | 0.00 |
| 2025-12-09 | 10.84 | 10.65 | -0.18 | -1.66% | 10.50 | 11.14 | 245267 | 26470.58 | 8.85% | 0.00 |
| 2025-12-08 | 10.73 | 10.83 | 0.10 | 0.93% | 10.70 | 10.99 | 175145 | 18979.92 | 6.32% | 10.00 |
| 2025-12-05 | 10.68 | 10.73 | 0.14 | 1.32% | 10.42 | 10.91 | 205736 | 22049.15 | 7.42% | 0.00 |
| 2025-12-04 | 11.17 | 10.59 | -0.66 | -5.87% | 10.59 | 11.25 | 314578 | 33910.80 | 11.35% | 5.00 |
| 2025-12-03 | 11.32 | 11.25 | 0.27 | 2.46% | 11.18 | 11.99 | 487673 | 56202.50 | 17.60% | 0.00 |
| 2025-12-02 | 11.11 | 10.98 | -0.33 | -2.92% | 10.90 | 11.15 | 305770 | 33618.64 | 11.03% | 3.00 |
| 2025-12-01 | 11.61 | 11.31 | -0.43 | -3.66% | 10.99 | 11.84 | 536359 | 60325.10 | 19.35% | 21.00 |
| 2025-11-28 | 10.41 | 11.74 | 1.21 | 11.49% | 10.35 | 12.64 | 678193 | 82562.97 | 24.47% | 14.00 |
| 2025-11-27 | 10.53 | 10.53 | -0.40 | -3.66% | 10.44 | 10.76 | 228238 | 24067.27 | 8.24% | 11.00 |
| 2025-11-26 | 10.35 | 10.93 | 0.53 | 5.10% | 10.17 | 11.21 | 344712 | 36972.97 | 12.44% | 0.00 |
| 2025-11-25 | 10.25 | 10.40 | 0.10 | 0.97% | 10.20 | 10.52 | 129867 | 13508.21 | 4.69% | 3.00 |
| 2025-11-24 | 10.03 | 10.30 | 0.24 | 2.39% | 9.89 | 10.31 | 135308 | 13717.65 | 4.88% | 15.00 |
| 2025-11-21 | 9.90 | 10.06 | 0.08 | 0.80% | 9.79 | 10.18 | 111704 | 11175.89 | 4.03% | 0.00 |
| 2025-11-20 | 9.93 | 9.98 | 0.04 | 0.40% | 9.84 | 10.10 | 60527 | 6040.72 | 2.18% | 0.00 |
| 2025-11-19 | 10.09 | 9.94 | -0.25 | -2.45% | 9.88 | 10.18 | 69415 | 6917.59 | 2.50% | 0.00 |
| 2025-11-18 | 9.96 | 10.19 | 0.23 | 2.31% | 9.86 | 10.23 | 100016 | 10104.42 | 3.61% | 20.00 |
| 2025-11-17 | 9.89 | 9.96 | 0.12 | 1.22% | 9.74 | 9.96 | 43993 | 4349.01 | 1.59% | 0.00 |
| 2025-11-14 | 9.79 | 9.84 | -0.04 | -0.40% | 9.78 | 9.93 | 34417 | 3404.44 | 1.24% | 12.00 |
| 2025-11-13 | 9.93 | 9.88 | -0.01 | -0.10% | 9.77 | 9.94 | 30117 | 2966.21 | 1.09% | 0.00 |
| 2025-11-12 | 9.84 | 9.89 | 0.03 | 0.30% | 9.82 | 9.98 | 38985 | 3852.40 | 1.41% | 0.00 |
| 2025-11-11 | 9.84 | 9.86 | 0.01 | 0.10% | 9.77 | 9.90 | 37203 | 3666.68 | 1.34% | 0.00 |
| 2025-11-10 | 9.86 | 9.85 | 0.07 | 0.72% | 9.73 | 9.92 | 46975 | 4625.61 | 1.69% | 0.00 |
| 2025-11-07 | 9.82 | 9.78 | -0.08 | -0.81% | 9.74 | 9.95 | 48537 | 4769.48 | 1.75% | 0.00 |
| 2025-11-06 | 9.97 | 9.86 | -0.12 | -1.20% | 9.78 | 10.03 | 61830 | 6099.26 | 2.23% | 0.00 |
| 2025-11-05 | 9.78 | 9.98 | 0.07 | 0.71% | 9.78 | 10.06 | 72733 | 7220.55 | 2.62% | 0.00 |
| 2025-11-04 | 9.78 | 9.91 | 0.12 | 1.23% | 9.67 | 9.96 | 74844 | 7362.39 | 2.70% | 0.00 |
| 2025-11-03 | 9.61 | 9.79 | 0.15 | 1.56% | 9.61 | 9.85 | 80211 | 7816.79 | 2.89% | 0.00 |
| 2025-10-31 | 9.32 | 9.64 | 0.35 | 3.77% | 9.31 | 9.73 | 86944 | 8347.41 | 3.14% | 0.00 |
| 2025-10-30 | 9.42 | 9.29 | -0.16 | -1.69% | 9.28 | 9.52 | 44011 | 4127.03 | 1.59% | 0.00 |
| 2025-10-29 | 9.55 | 9.45 | -0.14 | -1.46% | 9.38 | 9.59 | 53683 | 5067.26 | 1.94% | 0.00 |
| 2025-10-28 | 9.56 | 9.59 | -0.03 | -0.31% | 9.53 | 9.69 | 59640 | 5733.95 | 2.15% | 0.00 |
| 2025-10-27 | 9.70 | 9.62 | -0.11 | -1.13% | 9.57 | 9.72 | 67658 | 6503.62 | 2.44% | 0.00 |
| 2025-10-24 | 9.80 | 9.73 | -0.23 | -2.31% | 9.65 | 9.83 | 121049 | 11777.25 | 4.37% | 0.00 |
| 2025-10-23 | 9.63 | 9.96 | 0.35 | 3.64% | 9.57 | 10.13 | 160249 | 15891.54 | 5.78% | 0.00 |
| 2025-10-22 | 9.60 | 9.61 | 0.01 | 0.10% | 9.54 | 9.74 | 41499 | 4004.60 | 1.50% | 0.00 |
| 2025-10-21 | 9.39 | 9.60 | 0.21 | 2.24% | 9.36 | 9.63 | 48129 | 4585.46 | 1.74% | 0.00 |
| 2025-10-20 | 9.36 | 9.39 | 0.13 | 1.40% | 9.32 | 9.41 | 28051 | 2626.99 | 1.01% | 0.00 |
| 2025-10-17 | 9.36 | 9.26 | -0.09 | -0.96% | 9.24 | 9.49 | 40870 | 3823.44 | 1.47% | 0.00 |
| 2025-10-16 | 9.45 | 9.35 | -0.13 | -1.37% | 9.34 | 9.48 | 34773 | 3268.91 | 1.25% | 0.00 |
| 2025-10-15 | 9.42 | 9.48 | 0.11 | 1.17% | 9.33 | 9.49 | 36019 | 3398.90 | 1.30% | 0.00 |
| 2025-10-14 | 9.50 | 9.37 | -0.09 | -0.95% | 9.35 | 9.59 | 46276 | 4375.58 | 1.67% | 0.00 |
| 2025-10-13 | 9.35 | 9.46 | -0.06 | -0.63% | 9.00 | 9.51 | 52281 | 4875.08 | 1.89% | 0.00 |
| 2025-10-10 | 9.51 | 9.52 | -0.04 | -0.42% | 9.48 | 9.61 | 44424 | 4239.88 | 1.60% | 0.00 |
| 2025-10-09 | 9.76 | 9.56 | -0.16 | -1.65% | 9.51 | 9.78 | 47623 | 4562.12 | 1.72% | 0.00 |
| 2025-09-30 | 9.72 | 9.72 | 0.04 | 0.41% | 9.69 | 9.86 | 36893 | 3599.37 | 1.33% | 0.00 |
读客文化(301025)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。
