| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 75.25 | 74.50 | -0.19 | -0.25% | 73.88 | 75.25 | 10212 | 7594.92 | 0.85% | 0.00 |
| 2025-10-28 | 74.53 | 74.69 | -0.34 | -0.45% | 74.37 | 76.30 | 12966 | 9740.35 | 1.08% | 0.00 |
| 2025-10-27 | 72.53 | 75.03 | 2.64 | 3.65% | 72.39 | 75.65 | 19416 | 14432.95 | 1.62% | 0.00 |
| 2025-10-24 | 71.95 | 72.39 | 0.69 | 0.96% | 71.51 | 72.45 | 6088 | 4394.52 | 0.51% | 0.00 |
| 2025-10-23 | 72.04 | 71.70 | -0.36 | -0.50% | 70.80 | 72.14 | 6775 | 4824.24 | 0.57% | 0.00 |
| 2025-10-22 | 72.04 | 72.06 | -0.44 | -0.61% | 71.94 | 72.88 | 4826 | 3483.97 | 0.40% | 0.00 |
| 2025-10-21 | 71.98 | 72.50 | 0.52 | 0.72% | 71.72 | 72.78 | 5324 | 3851.84 | 0.45% | 0.00 |
| 2025-10-20 | 71.39 | 71.98 | 1.02 | 1.44% | 71.10 | 72.38 | 6252 | 4491.32 | 0.52% | 0.00 |
| 2025-10-17 | 72.89 | 70.96 | -1.42 | -1.96% | 70.76 | 73.07 | 8467 | 6094.84 | 0.71% | 0.00 |
| 2025-10-16 | 73.00 | 72.38 | -0.52 | -0.71% | 72.14 | 73.88 | 8523 | 6227.10 | 0.71% | 0.00 |
| 2025-10-15 | 71.25 | 72.90 | 1.66 | 2.33% | 71.09 | 73.16 | 8766 | 6342.80 | 0.73% | 1.00 |
| 2025-10-14 | 72.38 | 71.24 | -0.65 | -0.90% | 71.11 | 73.19 | 11793 | 8515.71 | 0.99% | 0.00 |
| 2025-10-13 | 71.30 | 71.89 | -1.72 | -2.34% | 70.81 | 72.45 | 10871 | 7806.27 | 0.91% | 0.00 |
| 2025-10-10 | 73.80 | 73.61 | -0.25 | -0.34% | 73.28 | 74.29 | 9245 | 6814.14 | 0.77% | 0.00 |
| 2025-10-09 | 74.31 | 73.86 | -0.44 | -0.59% | 73.42 | 74.77 | 11567 | 8539.05 | 0.97% | 0.00 |
| 2025-09-30 | 73.90 | 74.30 | 0.17 | 0.23% | 73.74 | 74.67 | 10061 | 7470.36 | 0.84% | 0.00 |
| 2025-09-29 | 72.68 | 74.13 | 1.43 | 1.97% | 71.44 | 74.22 | 11435 | 8347.29 | 0.96% | 0.00 |
| 2025-09-26 | 73.40 | 72.70 | -1.10 | -1.49% | 72.30 | 73.41 | 9386 | 6843.27 | 0.78% | 0.00 |
| 2025-09-25 | 74.19 | 73.80 | 0.08 | 0.11% | 73.51 | 75.25 | 12998 | 9664.77 | 1.09% | 3.00 |
| 2025-09-24 | 72.27 | 73.72 | 1.05 | 1.44% | 72.27 | 74.18 | 12142 | 8936.35 | 1.02% | 0.00 |
| 2025-09-23 | 74.65 | 72.67 | -2.66 | -3.53% | 71.39 | 74.94 | 19850 | 14420.16 | 1.66% | 0.00 |
| 2025-09-22 | 76.00 | 75.33 | -0.62 | -0.82% | 73.63 | 76.00 | 17145 | 12794.29 | 1.43% | 0.00 |
| 2025-09-19 | 81.02 | 79.95 | -1.93 | -2.36% | 79.58 | 83.27 | 23894 | 19251.02 | 2.00% | 0.00 |
| 2025-09-18 | 80.55 | 81.88 | 1.80 | 2.25% | 80.45 | 83.00 | 29662 | 24293.15 | 2.48% | 1.00 |
| 2025-09-17 | 80.89 | 80.08 | -0.83 | -1.03% | 79.90 | 81.41 | 13521 | 10859.47 | 1.13% | 0.00 |
| 2025-09-16 | 81.50 | 80.91 | -0.59 | -0.72% | 80.61 | 82.21 | 13948 | 11303.30 | 1.17% | 0.00 |
| 2025-09-15 | 82.50 | 81.50 | -0.38 | -0.46% | 81.08 | 82.90 | 19743 | 16163.09 | 1.65% | 0.00 |
| 2025-09-12 | 79.50 | 81.88 | 2.14 | 2.68% | 78.71 | 81.98 | 29750 | 24008.07 | 2.49% | 2.00 |
| 2025-09-11 | 78.40 | 79.74 | 0.74 | 0.94% | 76.80 | 80.11 | 19322 | 15203.07 | 1.62% | 0.00 |
| 2025-09-10 | 79.38 | 79.00 | -0.70 | -0.88% | 78.51 | 80.36 | 15306 | 12147.23 | 1.28% | 0.00 |
| 2025-09-09 | 80.03 | 79.70 | -1.10 | -1.36% | 78.87 | 81.16 | 19699 | 15721.89 | 1.65% | 1.00 |
| 2025-09-08 | 81.07 | 80.80 | -0.59 | -0.72% | 79.28 | 81.68 | 26543 | 21316.40 | 2.22% | 6.00 |
| 2025-09-05 | 80.41 | 81.39 | 1.08 | 1.34% | 78.47 | 81.50 | 28105 | 22521.11 | 2.35% | 2.00 |
| 2025-09-04 | 82.50 | 80.31 | -2.60 | -3.14% | 79.00 | 83.27 | 40994 | 33350.40 | 3.43% | 2.00 |
| 2025-09-03 | 79.10 | 82.91 | 3.88 | 4.91% | 77.77 | 85.00 | 54136 | 44359.52 | 4.53% | 0.00 |
| 2025-09-02 | 81.27 | 79.03 | -3.06 | -3.73% | 78.24 | 81.86 | 40604 | 32462.13 | 3.40% | 3.00 |
| 2025-09-01 | 75.00 | 82.09 | 7.90 | 10.65% | 74.80 | 84.50 | 55973 | 44984.05 | 4.68% | 0.00 |
| 2025-08-29 | 73.50 | 74.19 | 0.47 | 0.64% | 73.33 | 75.31 | 22911 | 17034.77 | 1.92% | 0.00 |
| 2025-08-28 | 75.10 | 73.72 | -2.08 | -2.74% | 71.79 | 76.30 | 38608 | 28596.33 | 3.23% | 0.00 |
| 2025-08-27 | 78.19 | 75.80 | 2.09 | 2.84% | 75.80 | 81.22 | 65786 | 51834.84 | 5.50% | 3.00 |
| 2025-08-26 | 73.99 | 73.71 | -0.43 | -0.58% | 73.70 | 74.23 | 11980 | 8856.04 | 1.00% | 0.00 |
| 2025-08-25 | 73.30 | 74.14 | 0.68 | 0.93% | 73.15 | 74.87 | 18357 | 13603.07 | 1.54% | 0.00 |
| 2025-08-22 | 73.49 | 73.46 | -0.13 | -0.18% | 72.82 | 73.55 | 13377 | 9794.79 | 1.12% | 0.00 |
| 2025-08-21 | 73.48 | 73.59 | 0.09 | 0.12% | 73.06 | 74.42 | 17442 | 12808.22 | 1.46% | 0.00 |
| 2025-08-20 | 73.44 | 73.50 | -0.22 | -0.30% | 72.54 | 73.84 | 14574 | 10647.89 | 1.22% | 0.00 |
| 2025-08-19 | 73.77 | 73.72 | -0.31 | -0.42% | 73.61 | 75.39 | 19773 | 14714.19 | 1.65% | 0.00 |
| 2025-08-18 | 73.97 | 74.03 | 0.26 | 0.35% | 73.45 | 74.70 | 19422 | 14377.70 | 1.62% | 0.00 |
| 2025-08-15 | 72.32 | 73.77 | 1.15 | 1.58% | 72.13 | 73.92 | 16880 | 12361.09 | 1.41% | 2.00 |
| 2025-08-14 | 72.95 | 72.62 | -0.77 | -1.05% | 72.53 | 74.10 | 19069 | 13964.82 | 1.59% | 0.00 |
| 2025-08-13 | 71.90 | 73.39 | 1.67 | 2.33% | 71.61 | 75.00 | 25455 | 18688.49 | 2.13% | 0.00 |
| 2025-08-12 | 72.24 | 71.72 | -0.54 | -0.75% | 71.38 | 72.59 | 9593 | 6885.10 | 0.80% | 0.00 |
| 2025-08-11 | 71.35 | 72.26 | 0.83 | 1.16% | 71.34 | 72.43 | 14391 | 10339.30 | 1.20% | 0.00 |
| 2025-08-08 | 72.09 | 71.43 | -0.79 | -1.09% | 71.23 | 72.50 | 13850 | 9947.30 | 1.16% | 0.00 |
| 2025-08-07 | 72.81 | 72.22 | -0.92 | -1.26% | 72.13 | 73.78 | 17860 | 12993.01 | 1.49% | 0.00 |
| 2025-08-06 | 74.10 | 73.14 | -0.80 | -1.08% | 72.89 | 74.58 | 18305 | 13450.51 | 1.53% | 0.00 |
| 2025-08-05 | 74.21 | 73.94 | -0.27 | -0.36% | 73.44 | 74.72 | 13749 | 10167.58 | 1.15% | 0.00 |
| 2025-08-04 | 72.10 | 74.21 | 1.33 | 1.82% | 71.51 | 74.67 | 22889 | 16749.63 | 1.91% | 0.00 |
| 2025-08-01 | 73.21 | 72.88 | -0.72 | -0.98% | 72.72 | 74.58 | 17586 | 12928.20 | 1.47% | 0.00 |
| 2025-07-31 | 73.80 | 73.60 | -0.68 | -0.92% | 72.89 | 75.07 | 25680 | 18961.44 | 2.15% | 2.00 |
| 2025-07-30 | 75.70 | 74.28 | -1.81 | -2.38% | 73.50 | 76.95 | 32731 | 24621.67 | 2.74% | 4.00 |
| 2025-07-29 | 73.85 | 76.09 | 2.52 | 3.43% | 72.60 | 76.60 | 38140 | 28711.24 | 3.19% | 0.00 |
| 2025-07-28 | 73.33 | 73.57 | -0.73 | -0.98% | 73.03 | 74.80 | 27204 | 20043.75 | 2.27% | 0.00 |
| 2025-07-25 | 71.99 | 74.30 | 2.54 | 3.54% | 71.21 | 78.17 | 45715 | 33821.56 | 3.82% | 0.00 |
| 2025-07-24 | 70.85 | 71.76 | 1.11 | 1.57% | 70.68 | 72.05 | 20849 | 14921.12 | 1.74% | 0.00 |
| 2025-07-23 | 70.87 | 70.65 | -0.44 | -0.62% | 70.40 | 72.09 | 19863 | 14143.49 | 1.66% | 0.00 |
| 2025-07-22 | 71.20 | 71.09 | -0.43 | -0.60% | 70.87 | 72.19 | 17291 | 12327.10 | 1.45% | 0.00 |
| 2025-07-21 | 71.53 | 71.52 | -0.22 | -0.31% | 70.77 | 72.10 | 16470 | 11766.06 | 1.38% | 2.00 |
| 2025-07-18 | 72.24 | 71.74 | -0.56 | -0.77% | 71.08 | 72.24 | 17570 | 12557.62 | 1.47% | 0.00 |
| 2025-07-17 | 70.16 | 72.30 | 1.80 | 2.55% | 70.16 | 72.72 | 27906 | 20035.13 | 2.33% | 0.00 |
| 2025-07-16 | 70.50 | 70.50 | -0.52 | -0.73% | 69.65 | 70.96 | 17045 | 11948.60 | 1.43% | 0.00 |
| 2025-07-15 | 69.50 | 71.02 | 1.46 | 2.10% | 69.15 | 72.94 | 29421 | 20954.51 | 2.46% | 0.00 |
| 2025-07-14 | 69.29 | 69.56 | 0.49 | 0.71% | 68.40 | 69.96 | 15582 | 10769.96 | 1.30% | 0.00 |
| 2025-07-11 | 69.00 | 69.07 | 0.37 | 0.54% | 68.51 | 69.90 | 17615 | 12168.59 | 1.47% | 0.00 |
| 2025-07-10 | 68.33 | 68.70 | 0.34 | 0.50% | 68.04 | 70.87 | 23226 | 16112.77 | 1.94% | 0.00 |
| 2025-07-09 | 68.11 | 68.36 | 0.27 | 0.40% | 67.50 | 69.36 | 17598 | 12039.13 | 1.47% | 0.00 |
| 2025-07-08 | 67.77 | 68.09 | 0.14 | 0.21% | 67.70 | 69.38 | 15754 | 10756.73 | 1.32% | 0.00 |
| 2025-07-07 | 68.70 | 67.95 | -0.96 | -1.39% | 67.62 | 69.26 | 17488 | 11915.28 | 1.46% | 0.00 |
| 2025-07-04 | 69.00 | 68.91 | -0.16 | -0.23% | 68.50 | 70.29 | 23649 | 16375.19 | 1.98% | 0.00 |
| 2025-07-03 | 67.30 | 69.07 | 1.77 | 2.63% | 67.07 | 71.50 | 39532 | 27532.09 | 3.31% | 0.00 |
| 2025-07-02 | 68.02 | 67.30 | -0.73 | -1.07% | 66.63 | 68.22 | 12986 | 8727.56 | 1.09% | 0.00 |
义翘神州(301047)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。
