| 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 | 22.52 | 21.93 | -0.24 | -1.08% | 21.79 | 22.57 | 18632 | 4091.29 | 1.19% | 0.00 |
| 2025-10-28 | 22.51 | 22.17 | -0.36 | -1.60% | 22.14 | 22.63 | 15460 | 3451.30 | 0.99% | 0.00 |
| 2025-10-27 | 22.39 | 22.53 | 0.15 | 0.67% | 22.00 | 22.80 | 21904 | 4927.00 | 1.40% | 0.00 |
| 2025-10-24 | 22.38 | 22.38 | 0.00 | 0.00% | 22.21 | 22.66 | 20925 | 4686.58 | 1.34% | 0.00 |
| 2025-10-23 | 23.00 | 22.38 | -0.47 | -2.06% | 21.81 | 23.19 | 44259 | 9856.80 | 2.84% | 0.00 |
| 2025-10-22 | 21.56 | 22.85 | 1.11 | 5.11% | 21.51 | 23.33 | 58211 | 13154.90 | 3.73% | 0.00 |
| 2025-10-21 | 20.63 | 21.74 | 0.97 | 4.67% | 20.61 | 22.27 | 42658 | 9150.25 | 2.73% | 0.00 |
| 2025-10-20 | 20.29 | 20.77 | 0.67 | 3.33% | 20.03 | 20.88 | 25413 | 5176.14 | 1.63% | 0.00 |
| 2025-10-17 | 20.88 | 20.10 | -0.56 | -2.71% | 20.01 | 21.41 | 25142 | 5193.23 | 1.61% | 0.00 |
| 2025-10-16 | 20.60 | 20.66 | 0.07 | 0.34% | 20.30 | 20.97 | 20098 | 4147.65 | 1.29% | 0.00 |
| 2025-10-15 | 20.25 | 20.59 | 0.35 | 1.73% | 20.13 | 20.79 | 19288 | 3954.49 | 1.24% | 0.00 |
| 2025-10-14 | 20.50 | 20.24 | -0.26 | -1.27% | 20.20 | 21.01 | 13601 | 2790.11 | 0.87% | 0.00 |
| 2025-10-13 | 20.18 | 20.50 | -0.46 | -2.19% | 19.22 | 20.74 | 18125 | 3680.30 | 1.16% | 0.00 |
| 2025-10-10 | 20.74 | 20.96 | 0.09 | 0.43% | 20.68 | 21.29 | 13885 | 2910.36 | 0.89% | 0.00 |
| 2025-10-09 | 21.27 | 20.87 | -0.26 | -1.23% | 20.82 | 21.68 | 17145 | 3617.34 | 1.10% | 0.00 |
| 2025-09-30 | 21.50 | 21.13 | -0.43 | -1.99% | 21.09 | 21.79 | 16468 | 3515.50 | 1.06% | 0.00 |
| 2025-09-29 | 21.20 | 21.56 | 0.20 | 0.94% | 21.09 | 21.94 | 23049 | 4958.58 | 1.48% | 0.00 |
| 2025-09-26 | 21.29 | 21.36 | -0.04 | -0.19% | 21.14 | 21.80 | 16752 | 3583.06 | 1.07% | 0.00 |
| 2025-09-25 | 21.54 | 21.40 | -0.34 | -1.56% | 21.34 | 21.97 | 15173 | 3268.83 | 0.97% | 0.00 |
| 2025-09-24 | 21.10 | 21.74 | 0.55 | 2.60% | 20.96 | 21.75 | 22078 | 4755.02 | 1.42% | 0.00 |
| 2025-09-23 | 21.90 | 21.19 | -0.84 | -3.81% | 20.50 | 22.09 | 25813 | 5460.78 | 1.65% | 0.00 |
| 2025-09-22 | 22.13 | 22.03 | -0.15 | -0.68% | 21.72 | 22.43 | 14778 | 3243.46 | 0.95% | 0.00 |
| 2025-09-19 | 22.37 | 22.18 | -0.09 | -0.40% | 22.01 | 22.54 | 16935 | 3766.07 | 1.09% | 0.00 |
| 2025-09-18 | 22.83 | 22.27 | -0.56 | -2.45% | 22.01 | 23.18 | 32518 | 7364.24 | 2.08% | 0.00 |
| 2025-09-17 | 23.46 | 22.83 | -0.63 | -2.69% | 22.55 | 23.57 | 32342 | 7387.26 | 2.07% | 0.00 |
| 2025-09-16 | 23.24 | 23.46 | 0.23 | 0.99% | 22.71 | 23.60 | 23283 | 5386.37 | 1.49% | 0.00 |
| 2025-09-15 | 23.87 | 23.23 | -0.64 | -2.68% | 23.13 | 23.92 | 24388 | 5700.72 | 1.56% | 0.00 |
| 2025-09-12 | 24.15 | 23.87 | -0.28 | -1.16% | 23.84 | 24.55 | 21925 | 5281.84 | 1.41% | 0.00 |
| 2025-09-11 | 23.49 | 24.15 | 0.54 | 2.29% | 22.88 | 24.45 | 36258 | 8594.24 | 2.32% | 0.00 |
| 2025-09-10 | 24.03 | 23.61 | -0.49 | -2.03% | 23.40 | 24.77 | 45425 | 10889.66 | 2.91% | 0.00 |
| 2025-09-09 | 24.00 | 24.10 | 0.23 | 0.96% | 23.90 | 25.48 | 57047 | 14112.21 | 3.66% | 0.00 |
| 2025-09-08 | 23.30 | 23.87 | 0.48 | 2.05% | 22.98 | 24.18 | 31787 | 7487.43 | 2.04% | 0.00 |
| 2025-09-05 | 23.47 | 23.39 | 0.29 | 1.26% | 22.52 | 23.47 | 27621 | 6368.07 | 1.77% | 0.00 |
| 2025-09-04 | 23.29 | 23.10 | -0.12 | -0.52% | 22.55 | 23.62 | 39352 | 9090.28 | 2.52% | 0.00 |
| 2025-09-03 | 23.93 | 23.22 | -0.71 | -2.97% | 23.06 | 24.60 | 37334 | 8882.84 | 2.39% | 0.00 |
| 2025-09-02 | 24.93 | 23.93 | -1.00 | -4.01% | 23.66 | 25.20 | 46281 | 11236.27 | 2.97% | 0.00 |
| 2025-09-01 | 24.72 | 24.93 | -0.03 | -0.12% | 23.00 | 25.06 | 75615 | 18305.42 | 4.85% | 0.00 |
| 2025-08-29 | 23.57 | 24.96 | 1.61 | 6.90% | 23.30 | 25.25 | 92703 | 22654.47 | 5.94% | 3.00 |
| 2025-08-28 | 24.50 | 23.35 | -1.12 | -4.58% | 22.51 | 24.66 | 75907 | 17796.97 | 4.87% | 5.00 |
| 2025-08-27 | 23.96 | 24.47 | 0.81 | 3.42% | 22.63 | 25.04 | 95317 | 23104.40 | 6.11% | 0.00 |
| 2025-08-26 | 21.27 | 23.66 | 2.34 | 10.98% | 21.20 | 24.40 | 95820 | 22130.52 | 6.14% | 0.00 |
| 2025-08-25 | 21.08 | 21.32 | 0.14 | 0.66% | 20.83 | 21.48 | 30186 | 6396.13 | 1.93% | 0.00 |
| 2025-08-22 | 21.30 | 21.18 | -0.12 | -0.56% | 21.14 | 21.70 | 31658 | 6773.02 | 2.03% | 0.00 |
| 2025-08-21 | 21.15 | 21.30 | 0.04 | 0.19% | 21.09 | 21.43 | 34564 | 7346.22 | 2.22% | 0.00 |
| 2025-08-20 | 20.62 | 21.26 | 0.66 | 3.20% | 20.35 | 21.60 | 43918 | 9298.79 | 2.82% | 0.00 |
| 2025-08-19 | 19.49 | 20.60 | 1.06 | 5.42% | 19.34 | 20.62 | 56338 | 11388.70 | 3.61% | 10.00 |
| 2025-08-18 | 19.76 | 19.54 | -0.02 | -0.10% | 19.38 | 19.79 | 21421 | 4189.55 | 1.37% | 0.00 |
| 2025-08-15 | 19.52 | 19.56 | 0.02 | 0.10% | 19.43 | 19.88 | 16860 | 3315.93 | 1.08% | 0.00 |
| 2025-08-14 | 20.00 | 19.54 | -0.39 | -1.96% | 19.41 | 20.00 | 19857 | 3899.22 | 1.27% | 0.00 |
| 2025-08-13 | 20.07 | 19.93 | -0.15 | -0.75% | 19.81 | 20.14 | 15363 | 3060.89 | 0.98% | 0.00 |
| 2025-08-12 | 20.07 | 20.08 | 0.01 | 0.05% | 19.85 | 20.32 | 19177 | 3847.89 | 1.23% | 0.00 |
| 2025-08-11 | 19.77 | 20.07 | 0.38 | 1.93% | 19.65 | 20.16 | 19250 | 3839.83 | 1.23% | 0.00 |
| 2025-08-08 | 19.95 | 19.69 | -0.35 | -1.75% | 19.60 | 20.37 | 19120 | 3775.80 | 1.23% | 0.00 |
| 2025-08-07 | 19.97 | 20.04 | 0.13 | 0.65% | 19.85 | 20.49 | 35627 | 7191.43 | 2.28% | 0.00 |
| 2025-08-06 | 19.20 | 19.91 | 0.68 | 3.54% | 19.01 | 19.98 | 36063 | 7073.33 | 2.31% | 0.00 |
| 2025-08-05 | 19.08 | 19.23 | 0.17 | 0.89% | 18.98 | 19.27 | 13577 | 2597.24 | 0.87% | 0.00 |
| 2025-08-04 | 18.95 | 19.06 | 0.05 | 0.26% | 18.83 | 19.23 | 15771 | 3006.73 | 1.01% | 0.00 |
| 2025-08-01 | 18.79 | 19.01 | 0.25 | 1.33% | 18.68 | 19.08 | 14994 | 2843.24 | 0.96% | 0.00 |
| 2025-07-31 | 19.04 | 18.76 | -0.38 | -1.99% | 18.60 | 19.14 | 24591 | 4625.96 | 1.58% | 0.00 |
| 2025-07-30 | 19.29 | 19.14 | -0.08 | -0.42% | 18.95 | 19.31 | 14184 | 2709.77 | 0.91% | 0.00 |
| 2025-07-29 | 19.41 | 19.22 | -0.19 | -0.98% | 19.01 | 19.48 | 17575 | 3366.06 | 1.13% | 0.00 |
| 2025-07-28 | 19.55 | 19.41 | -0.03 | -0.15% | 19.02 | 19.64 | 27196 | 5249.65 | 1.74% | 0.00 |
| 2025-07-25 | 19.56 | 19.44 | -0.12 | -0.61% | 19.34 | 19.65 | 13423 | 2614.54 | 0.86% | 0.00 |
| 2025-07-24 | 19.63 | 19.56 | -0.07 | -0.36% | 19.40 | 19.82 | 16953 | 3313.81 | 1.09% | 0.00 |
| 2025-07-23 | 19.73 | 19.63 | -0.16 | -0.81% | 19.58 | 19.93 | 18648 | 3687.11 | 1.20% | 0.00 |
| 2025-07-22 | 20.24 | 19.79 | -0.38 | -1.88% | 19.48 | 20.24 | 31962 | 6317.54 | 2.05% | 0.00 |
| 2025-07-21 | 20.02 | 20.17 | 0.15 | 0.75% | 19.95 | 20.53 | 26061 | 5278.57 | 1.67% | 0.00 |
| 2025-07-18 | 20.37 | 20.02 | -0.35 | -1.72% | 19.85 | 20.57 | 17812 | 3574.46 | 1.14% | 0.00 |
| 2025-07-17 | 20.21 | 20.37 | 0.15 | 0.74% | 20.06 | 20.50 | 17051 | 3462.66 | 1.09% | 0.00 |
| 2025-07-16 | 20.34 | 20.22 | -0.12 | -0.59% | 20.18 | 20.47 | 15779 | 3204.21 | 1.01% | 0.00 |
| 2025-07-15 | 21.03 | 20.34 | -0.71 | -3.37% | 20.23 | 21.20 | 26930 | 5522.69 | 1.73% | 0.00 |
| 2025-07-14 | 20.30 | 21.05 | 0.70 | 3.44% | 20.30 | 21.30 | 31227 | 6535.53 | 2.00% | 0.00 |
| 2025-07-11 | 20.58 | 20.35 | -0.23 | -1.12% | 20.21 | 20.85 | 21286 | 4373.11 | 1.36% | 0.00 |
| 2025-07-10 | 20.45 | 20.70 | 0.20 | 0.98% | 20.30 | 21.20 | 27029 | 5581.40 | 1.73% | 0.00 |
| 2025-07-09 | 20.51 | 20.50 | 0.00 | 0.00% | 20.32 | 20.73 | 20284 | 4160.33 | 1.30% | 0.00 |
| 2025-07-08 | 20.68 | 20.50 | -0.06 | -0.29% | 20.41 | 20.99 | 20068 | 4135.14 | 1.29% | 0.00 |
| 2025-07-07 | 19.99 | 20.56 | 0.67 | 3.37% | 19.66 | 20.83 | 29429 | 5982.25 | 1.89% | 0.00 |
| 2025-07-04 | 20.52 | 19.89 | -0.66 | -3.21% | 19.45 | 20.52 | 41817 | 8261.54 | 2.68% | 0.00 |
| 2025-07-03 | 20.90 | 20.55 | -0.38 | -1.82% | 20.52 | 21.10 | 21446 | 4445.00 | 1.37% | 0.00 |
| 2025-07-02 | 21.32 | 20.93 | -0.29 | -1.37% | 20.75 | 21.36 | 23479 | 4923.01 | 1.51% | 0.00 |
张小泉(301055)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。
