| 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 | 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 |
| 2025-09-29 | 9.73 | 9.68 | -0.04 | -0.41% | 9.50 | 9.75 | 54556 | 5263.23 | 1.97% | 0.00 |
| 2025-09-26 | 9.78 | 9.72 | -0.10 | -1.02% | 9.65 | 9.84 | 40020 | 3899.89 | 1.44% | 0.00 |
| 2025-09-25 | 9.87 | 9.82 | -0.13 | -1.31% | 9.82 | 10.06 | 61104 | 6069.40 | 2.20% | 0.00 |
| 2025-09-24 | 9.60 | 9.95 | 0.30 | 3.11% | 9.54 | 10.10 | 78345 | 7729.45 | 2.83% | 20.00 |
| 2025-09-23 | 9.72 | 9.65 | -0.12 | -1.23% | 9.37 | 9.81 | 54014 | 5156.56 | 1.95% | 11.00 |
| 2025-09-22 | 9.92 | 9.77 | -0.15 | -1.51% | 9.69 | 9.92 | 45967 | 4492.71 | 1.66% | 0.00 |
| 2025-09-19 | 9.91 | 9.92 | -0.01 | -0.10% | 9.77 | 10.00 | 47943 | 4741.16 | 1.73% | 0.00 |
| 2025-09-18 | 10.11 | 9.93 | -0.21 | -2.07% | 9.83 | 10.20 | 80861 | 8120.52 | 2.92% | 0.00 |
| 2025-09-17 | 10.25 | 10.14 | -0.14 | -1.36% | 10.12 | 10.25 | 51250 | 5211.14 | 1.85% | 0.00 |
| 2025-09-16 | 10.13 | 10.28 | 0.15 | 1.48% | 10.09 | 10.28 | 52150 | 5325.98 | 1.88% | 0.00 |
| 2025-09-15 | 10.19 | 10.13 | -0.09 | -0.88% | 10.03 | 10.22 | 46211 | 4676.81 | 1.67% | 0.00 |
| 2025-09-12 | 10.30 | 10.22 | -0.11 | -1.06% | 10.18 | 10.38 | 52067 | 5338.54 | 1.88% | 0.00 |
| 2025-09-11 | 10.27 | 10.33 | 0.05 | 0.49% | 10.00 | 10.35 | 54197 | 5527.14 | 1.96% | 0.00 |
| 2025-09-10 | 10.18 | 10.28 | 0.14 | 1.38% | 10.12 | 10.35 | 50489 | 5182.97 | 1.82% | 22.00 |
| 2025-09-09 | 10.37 | 10.14 | -0.21 | -2.03% | 10.08 | 10.37 | 48701 | 4969.81 | 1.76% | 0.00 |
| 2025-09-08 | 10.29 | 10.35 | 0.06 | 0.58% | 10.22 | 10.40 | 51746 | 5333.04 | 1.87% | 0.00 |
| 2025-09-05 | 10.17 | 10.29 | 0.17 | 1.68% | 9.99 | 10.29 | 56899 | 5794.99 | 2.05% | 0.00 |
| 2025-09-04 | 10.16 | 10.12 | -0.01 | -0.10% | 9.98 | 10.33 | 68587 | 6990.78 | 2.47% | 0.00 |
| 2025-09-03 | 10.45 | 10.13 | -0.29 | -2.78% | 10.10 | 10.59 | 64292 | 6648.93 | 2.32% | 0.00 |
| 2025-09-02 | 10.65 | 10.42 | -0.20 | -1.88% | 10.24 | 10.66 | 72486 | 7521.27 | 2.62% | 0.00 |
| 2025-09-01 | 10.60 | 10.62 | 0.05 | 0.47% | 10.50 | 10.73 | 66046 | 7009.12 | 2.38% | 0.00 |
| 2025-08-29 | 10.76 | 10.57 | -0.24 | -2.22% | 10.57 | 10.83 | 75385 | 8035.65 | 2.72% | 0.00 |
| 2025-08-28 | 11.08 | 10.81 | -0.29 | -2.61% | 10.40 | 11.24 | 158608 | 17106.11 | 5.72% | 0.00 |
| 2025-08-27 | 11.71 | 11.10 | -0.51 | -4.39% | 11.04 | 11.94 | 137507 | 15810.02 | 4.96% | 0.00 |
| 2025-08-26 | 11.45 | 11.61 | 0.07 | 0.61% | 11.45 | 11.74 | 101956 | 11851.67 | 3.68% | 0.00 |
| 2025-08-25 | 11.60 | 11.54 | 0.01 | 0.09% | 11.42 | 11.65 | 100489 | 11588.57 | 3.63% | 0.00 |
| 2025-08-22 | 11.55 | 11.53 | -0.02 | -0.17% | 11.33 | 11.58 | 111080 | 12717.28 | 4.01% | 0.00 |
| 2025-08-21 | 11.38 | 11.55 | 0.17 | 1.49% | 11.35 | 11.85 | 135714 | 15707.44 | 4.90% | 3.00 |
| 2025-08-20 | 11.50 | 11.38 | -0.17 | -1.47% | 11.26 | 11.53 | 81571 | 9282.54 | 2.94% | 0.00 |
| 2025-08-19 | 11.51 | 11.55 | 0.08 | 0.70% | 11.36 | 11.59 | 95858 | 11013.66 | 3.46% | 0.00 |
| 2025-08-18 | 11.15 | 11.47 | 0.37 | 3.33% | 11.11 | 11.79 | 178531 | 20608.33 | 6.44% | 0.00 |
| 2025-08-15 | 11.10 | 11.10 | 0.03 | 0.27% | 11.02 | 11.15 | 69294 | 7680.29 | 2.50% | 2.00 |
| 2025-08-14 | 11.40 | 11.07 | -0.34 | -2.98% | 11.07 | 11.43 | 88352 | 9916.83 | 3.19% | 0.00 |
| 2025-08-13 | 11.41 | 11.41 | 0.04 | 0.35% | 11.30 | 11.49 | 77053 | 8777.70 | 2.78% | 0.00 |
| 2025-08-12 | 11.51 | 11.37 | -0.17 | -1.47% | 11.33 | 11.58 | 63698 | 7269.48 | 2.30% | 0.00 |
| 2025-08-11 | 11.33 | 11.54 | 0.16 | 1.41% | 11.31 | 11.55 | 72517 | 8323.50 | 2.62% | 0.00 |
| 2025-08-08 | 11.53 | 11.38 | -0.10 | -0.87% | 11.32 | 11.54 | 72406 | 8254.79 | 2.61% | 2.00 |
| 2025-08-07 | 11.48 | 11.48 | -0.05 | -0.43% | 11.43 | 11.58 | 69942 | 8034.51 | 2.52% | 5.00 |
| 2025-08-06 | 11.45 | 11.53 | 0.02 | 0.17% | 11.42 | 11.64 | 101912 | 11710.99 | 3.68% | 0.00 |
| 2025-08-05 | 11.60 | 11.51 | -0.07 | -0.60% | 11.40 | 11.92 | 158588 | 18337.15 | 5.72% | 0.00 |
| 2025-08-04 | 11.59 | 11.58 | -0.12 | -1.03% | 11.41 | 11.65 | 153276 | 17611.94 | 5.53% | 8.00 |
| 2025-08-01 | 11.18 | 11.70 | 0.49 | 4.37% | 11.08 | 11.92 | 250578 | 28827.20 | 9.04% | 0.00 |
| 2025-07-31 | 11.36 | 11.21 | -0.20 | -1.75% | 11.19 | 11.48 | 135813 | 15379.08 | 4.90% | 0.00 |
| 2025-07-30 | 11.24 | 11.41 | 0.21 | 1.88% | 11.12 | 11.50 | 193211 | 21956.74 | 6.97% | 0.00 |
| 2025-07-29 | 11.24 | 11.20 | -0.02 | -0.18% | 11.00 | 11.36 | 92881 | 10332.53 | 3.35% | 0.00 |
| 2025-07-28 | 11.03 | 11.22 | 0.16 | 1.45% | 10.96 | 11.43 | 152051 | 17094.55 | 5.49% | 0.00 |
| 2025-07-25 | 10.80 | 11.06 | 0.24 | 2.22% | 10.73 | 11.18 | 135232 | 14854.56 | 4.88% | 0.00 |
| 2025-07-24 | 10.71 | 10.82 | 0.10 | 0.93% | 10.69 | 10.85 | 65216 | 7020.13 | 2.35% | 0.00 |
| 2025-07-23 | 10.91 | 10.72 | -0.23 | -2.10% | 10.69 | 11.02 | 84665 | 9196.86 | 3.05% | 0.00 |
| 2025-07-22 | 11.08 | 10.98 | -0.13 | -1.17% | 10.80 | 11.13 | 101957 | 11120.15 | 3.68% | 0.00 |
| 2025-07-21 | 10.93 | 11.11 | 0.10 | 0.91% | 10.91 | 11.12 | 105823 | 11679.78 | 3.82% | 1.00 |
| 2025-07-18 | 10.89 | 11.01 | 0.15 | 1.38% | 10.89 | 11.45 | 182345 | 20269.12 | 6.58% | 0.00 |
| 2025-07-17 | 10.80 | 10.86 | 0.03 | 0.28% | 10.71 | 10.91 | 61753 | 6683.73 | 2.23% | 10.00 |
| 2025-07-16 | 10.87 | 10.83 | -0.05 | -0.46% | 10.73 | 11.05 | 79874 | 8694.37 | 2.88% | 10.00 |
| 2025-07-15 | 11.04 | 10.88 | -0.24 | -2.16% | 10.70 | 11.15 | 92383 | 10028.23 | 3.33% | 0.00 |
| 2025-07-14 | 11.21 | 11.12 | -0.13 | -1.16% | 10.95 | 11.34 | 99762 | 11040.08 | 3.60% | 0.00 |
| 2025-07-11 | 11.18 | 11.25 | -0.01 | -0.09% | 11.02 | 11.43 | 114414 | 12823.02 | 4.13% | 0.00 |
| 2025-07-10 | 11.42 | 11.26 | -0.07 | -0.62% | 11.10 | 11.47 | 128049 | 14375.82 | 4.62% | 0.00 |
| 2025-07-09 | 10.87 | 11.33 | 0.44 | 4.04% | 10.87 | 11.55 | 225709 | 25436.56 | 8.14% | 10.00 |
| 2025-07-08 | 10.70 | 10.89 | 0.15 | 1.40% | 10.70 | 10.93 | 70437 | 7638.41 | 2.54% | 0.00 |
| 2025-07-07 | 10.58 | 10.74 | 0.21 | 1.99% | 10.51 | 10.80 | 65037 | 6966.57 | 2.35% | 0.00 |
| 2025-07-04 | 10.72 | 10.53 | -0.23 | -2.14% | 10.48 | 10.78 | 71745 | 7603.52 | 2.59% | 18.00 |
| 2025-07-03 | 10.75 | 10.76 | 0.03 | 0.28% | 10.64 | 10.88 | 56692 | 6086.99 | 2.05% | 0.00 |
| 2025-07-02 | 10.91 | 10.73 | -0.23 | -2.10% | 10.63 | 10.96 | 77825 | 8381.67 | 2.81% | 0.00 |
| 2025-07-01 | 11.01 | 10.96 | -0.04 | -0.36% | 10.75 | 11.06 | 99583 | 10880.79 | 3.59% | 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。
