| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 67.19 | 67.08 | 0.04 | 0.06% | 66.75 | 67.52 | 5173 | 3478.78 | 0.43% | 0.00 |
| 2025-12-18 | 66.50 | 67.04 | 0.39 | 0.59% | 66.00 | 67.38 | 4310 | 2887.65 | 0.36% | 0.00 |
| 2025-12-17 | 66.28 | 66.65 | 0.50 | 0.76% | 65.34 | 66.93 | 5258 | 3478.82 | 0.44% | 0.00 |
| 2025-12-16 | 67.09 | 66.15 | -1.02 | -1.52% | 66.11 | 67.48 | 5689 | 3779.80 | 0.48% | 0.00 |
| 2025-12-15 | 67.10 | 67.17 | 0.03 | 0.04% | 67.01 | 67.90 | 5625 | 3795.45 | 0.47% | 0.00 |
| 2025-12-12 | 67.85 | 67.14 | -0.75 | -1.10% | 66.44 | 68.18 | 11512 | 7719.34 | 0.96% | 0.00 |
| 2025-12-11 | 68.68 | 67.89 | -0.49 | -0.72% | 67.89 | 68.86 | 4662 | 3181.94 | 0.39% | 0.00 |
| 2025-12-10 | 68.20 | 68.38 | 0.18 | 0.26% | 67.56 | 68.68 | 4809 | 3278.09 | 0.40% | 0.00 |
| 2025-12-09 | 68.97 | 68.20 | -0.60 | -0.87% | 68.14 | 69.22 | 5237 | 3591.70 | 0.44% | 0.00 |
| 2025-12-08 | 68.81 | 68.80 | 0.22 | 0.32% | 68.70 | 69.33 | 5210 | 3596.07 | 0.44% | 0.00 |
| 2025-12-05 | 68.13 | 68.58 | 0.46 | 0.68% | 67.34 | 68.65 | 5343 | 3636.08 | 0.45% | 0.00 |
| 2025-12-04 | 68.60 | 68.12 | -0.27 | -0.39% | 67.80 | 68.60 | 3928 | 2678.26 | 0.33% | 0.00 |
| 2025-12-03 | 69.10 | 68.39 | -0.68 | -0.98% | 67.98 | 69.59 | 5309 | 3628.04 | 0.44% | 0.00 |
| 2025-12-02 | 69.65 | 69.07 | -0.73 | -1.05% | 68.72 | 69.73 | 5621 | 3879.26 | 0.47% | 0.00 |
| 2025-12-01 | 68.89 | 69.80 | 1.20 | 1.75% | 68.26 | 69.98 | 9799 | 6803.00 | 0.82% | 0.00 |
| 2025-11-28 | 68.77 | 68.60 | -0.15 | -0.22% | 67.98 | 69.00 | 5631 | 3851.88 | 0.47% | 0.00 |
| 2025-11-27 | 68.34 | 68.75 | 0.41 | 0.60% | 67.93 | 69.12 | 6860 | 4711.73 | 0.57% | 0.00 |
| 2025-11-26 | 68.73 | 68.34 | -0.16 | -0.23% | 68.26 | 69.59 | 7387 | 5093.56 | 0.62% | 0.00 |
| 2025-11-25 | 68.51 | 68.50 | 0.42 | 0.62% | 68.07 | 69.46 | 8857 | 6089.20 | 0.74% | 0.00 |
| 2025-11-24 | 68.00 | 68.08 | 0.48 | 0.71% | 67.64 | 68.58 | 6423 | 4373.50 | 0.54% | 0.00 |
| 2025-11-21 | 70.78 | 67.60 | -3.51 | -4.94% | 67.52 | 71.10 | 15159 | 10407.47 | 1.27% | 0.00 |
| 2025-11-20 | 72.00 | 71.11 | -0.56 | -0.78% | 70.78 | 72.31 | 7726 | 5511.58 | 0.65% | 0.10 |
| 2025-11-19 | 73.40 | 71.67 | -1.78 | -2.42% | 71.26 | 73.75 | 12170 | 8769.41 | 1.02% | 0.00 |
| 2025-11-18 | 74.25 | 73.45 | -1.05 | -1.41% | 73.04 | 74.89 | 10460 | 7721.39 | 0.87% | 0.00 |
| 2025-11-17 | 76.34 | 74.50 | -1.66 | -2.18% | 74.10 | 76.73 | 12052 | 9004.80 | 1.01% | 0.00 |
| 2025-11-14 | 75.72 | 76.16 | -0.07 | -0.09% | 75.72 | 77.57 | 16389 | 12587.35 | 1.37% | 0.00 |
| 2025-11-13 | 76.29 | 76.23 | 0.30 | 0.40% | 75.53 | 76.70 | 11909 | 9063.47 | 1.00% | 0.00 |
| 2025-11-12 | 75.05 | 75.93 | 0.89 | 1.19% | 74.66 | 76.72 | 15793 | 11995.26 | 1.32% | 0.00 |
| 2025-11-11 | 74.88 | 75.04 | 0.16 | 0.21% | 74.55 | 75.41 | 7733 | 5798.34 | 0.65% | 0.00 |
| 2025-11-10 | 74.91 | 74.88 | 0.36 | 0.48% | 74.33 | 75.33 | 8560 | 6398.95 | 0.72% | 0.00 |
| 2025-11-07 | 75.75 | 74.52 | -1.26 | -1.66% | 74.50 | 75.75 | 8416 | 6303.19 | 0.70% | 0.00 |
| 2025-11-06 | 76.00 | 75.78 | -0.22 | -0.29% | 75.10 | 76.49 | 10392 | 7851.05 | 0.87% | 0.00 |
| 2025-11-05 | 75.88 | 76.00 | -0.20 | -0.26% | 75.13 | 76.87 | 11086 | 8427.65 | 0.93% | 0.00 |
| 2025-11-04 | 76.45 | 76.20 | -0.33 | -0.43% | 75.52 | 76.80 | 12640 | 9615.39 | 1.06% | 2.00 |
| 2025-11-03 | 76.20 | 76.53 | 0.63 | 0.83% | 76.03 | 77.55 | 20067 | 15389.57 | 1.68% | 0.00 |
| 2025-10-31 | 73.39 | 75.90 | 2.50 | 3.41% | 73.12 | 76.20 | 22837 | 17165.73 | 1.91% | 1.00 |
| 2025-10-30 | 74.39 | 73.40 | -1.10 | -1.48% | 73.00 | 74.95 | 11297 | 8368.21 | 0.94% | 0.00 |
| 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 |
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。
