| 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 | 36.03 | 37.51 | 1.48 | 4.11% | 35.42 | 38.14 | 81391 | 30114.10 | 12.75% | 0.00 |
| 2025-10-28 | 35.02 | 36.03 | 0.75 | 2.13% | 34.70 | 36.16 | 73325 | 26217.37 | 11.49% | 0.00 |
| 2025-10-27 | 34.26 | 35.28 | 1.07 | 3.13% | 34.26 | 35.98 | 80756 | 28581.91 | 12.65% | 0.00 |
| 2025-10-24 | 34.28 | 34.21 | -0.13 | -0.38% | 34.00 | 34.65 | 30320 | 10388.06 | 4.75% | 0.00 |
| 2025-10-23 | 34.01 | 34.34 | 0.12 | 0.35% | 33.23 | 34.49 | 37806 | 12842.58 | 5.92% | 1750.00 |
| 2025-10-22 | 34.56 | 34.22 | -0.37 | -1.07% | 33.94 | 35.17 | 40709 | 14012.14 | 6.38% | 4000.00 |
| 2025-10-21 | 35.00 | 34.59 | -0.50 | -1.42% | 34.11 | 35.05 | 53323 | 18338.10 | 8.35% | 1765.00 |
| 2025-10-20 | 33.40 | 35.09 | 1.77 | 5.31% | 33.27 | 35.66 | 77914 | 27095.03 | 12.21% | 2000.00 |
| 2025-10-17 | 33.89 | 33.32 | -0.61 | -1.80% | 33.02 | 33.90 | 36082 | 12029.74 | 5.65% | 0.00 |
| 2025-10-16 | 32.11 | 33.93 | 1.98 | 6.20% | 31.36 | 34.20 | 68235 | 22679.02 | 10.69% | 0.00 |
| 2025-10-15 | 31.51 | 31.95 | 0.50 | 1.59% | 31.13 | 32.00 | 21681 | 6872.28 | 3.40% | 0.00 |
| 2025-10-14 | 33.14 | 31.45 | -1.51 | -4.58% | 31.31 | 33.45 | 33284 | 10729.33 | 5.21% | 0.00 |
| 2025-10-13 | 32.42 | 32.96 | -0.86 | -2.54% | 30.80 | 33.64 | 39701 | 13003.31 | 6.22% | 0.00 |
| 2025-10-10 | 33.02 | 33.82 | -0.09 | -0.27% | 32.62 | 34.58 | 45277 | 15155.20 | 7.09% | 0.00 |
| 2025-10-09 | 33.28 | 33.91 | 0.44 | 1.31% | 32.92 | 35.07 | 56234 | 19085.35 | 8.81% | 0.00 |
| 2025-09-30 | 34.27 | 33.47 | -0.78 | -2.28% | 33.46 | 34.96 | 54927 | 18658.08 | 8.61% | 0.00 |
| 2025-09-29 | 35.90 | 34.25 | -2.85 | -7.68% | 34.06 | 36.90 | 92883 | 32680.98 | 14.55% | 0.00 |
| 2025-09-26 | 36.91 | 37.10 | 0.10 | 0.27% | 36.80 | 38.70 | 62410 | 23513.29 | 9.78% | 0.00 |
| 2025-09-25 | 36.89 | 37.00 | 0.08 | 0.22% | 36.89 | 38.49 | 93694 | 35317.31 | 14.68% | 0.00 |
| 2025-09-24 | 34.00 | 36.92 | 2.43 | 7.05% | 33.64 | 37.67 | 94294 | 33549.42 | 14.77% | 27.00 |
| 2025-09-23 | 35.20 | 34.49 | -0.37 | -1.06% | 33.01 | 35.26 | 64049 | 21760.33 | 10.03% | 0.00 |
| 2025-09-22 | 32.17 | 34.86 | 2.84 | 8.87% | 32.02 | 35.59 | 87596 | 30058.54 | 13.72% | 0.00 |
| 2025-09-19 | 32.31 | 32.02 | -0.28 | -0.87% | 31.81 | 32.79 | 22573 | 7279.58 | 3.54% | 0.00 |
| 2025-09-18 | 32.95 | 32.30 | -0.72 | -2.18% | 31.97 | 33.41 | 37982 | 12431.32 | 5.95% | 0.00 |
| 2025-09-17 | 32.75 | 33.02 | 0.22 | 0.67% | 32.60 | 33.29 | 22778 | 7525.13 | 3.57% | 0.00 |
| 2025-09-16 | 32.33 | 32.80 | 0.40 | 1.23% | 32.13 | 32.93 | 21522 | 7021.24 | 3.37% | 1.00 |
| 2025-09-15 | 32.85 | 32.40 | -0.36 | -1.10% | 32.05 | 32.89 | 23266 | 7532.13 | 3.65% | 0.00 |
| 2025-09-12 | 32.78 | 32.76 | 0.06 | 0.18% | 32.41 | 33.18 | 22325 | 7327.26 | 3.50% | 0.00 |
| 2025-09-11 | 31.65 | 32.70 | 1.04 | 3.28% | 31.33 | 32.76 | 27583 | 8896.98 | 4.32% | 0.00 |
| 2025-09-10 | 31.74 | 31.66 | 0.09 | 0.29% | 31.41 | 32.12 | 18270 | 5798.12 | 2.86% | 0.00 |
| 2025-09-09 | 32.41 | 31.57 | -1.06 | -3.25% | 31.36 | 32.57 | 23118 | 7390.00 | 3.62% | 0.00 |
| 2025-09-08 | 32.29 | 32.63 | 0.58 | 1.81% | 32.06 | 32.74 | 26436 | 8575.59 | 4.14% | 0.00 |
| 2025-09-05 | 31.67 | 32.05 | 0.48 | 1.52% | 31.36 | 32.14 | 23275 | 7416.55 | 3.65% | 0.00 |
| 2025-09-04 | 32.38 | 31.57 | -0.66 | -2.05% | 31.14 | 33.24 | 31255 | 10068.29 | 4.90% | 0.00 |
| 2025-09-03 | 33.54 | 32.23 | -1.15 | -3.45% | 32.10 | 33.68 | 25451 | 8366.79 | 3.99% | 0.00 |
| 2025-09-02 | 35.10 | 33.38 | -1.60 | -4.57% | 32.86 | 35.26 | 36874 | 12426.84 | 5.78% | 0.00 |
| 2025-09-01 | 35.66 | 34.98 | -0.68 | -1.91% | 34.78 | 36.56 | 32425 | 11430.21 | 5.08% | 0.00 |
| 2025-08-29 | 36.20 | 35.66 | -0.69 | -1.90% | 35.49 | 36.45 | 26985 | 9670.12 | 4.23% | 0.00 |
| 2025-08-28 | 35.38 | 36.35 | 0.83 | 2.34% | 34.12 | 36.35 | 46090 | 16346.39 | 7.22% | 2.00 |
| 2025-08-27 | 37.00 | 35.52 | -1.62 | -4.36% | 35.50 | 37.50 | 47149 | 17262.57 | 7.39% | 0.00 |
| 2025-08-26 | 37.89 | 37.14 | -0.55 | -1.46% | 37.01 | 38.20 | 47282 | 17743.18 | 7.41% | 0.00 |
| 2025-08-25 | 38.41 | 37.69 | -1.14 | -2.94% | 37.10 | 39.20 | 66748 | 25269.93 | 10.46% | 10.00 |
| 2025-08-22 | 36.50 | 38.83 | 1.19 | 3.16% | 36.36 | 38.93 | 80668 | 30267.29 | 12.64% | 1.00 |
| 2025-08-21 | 39.10 | 37.64 | -0.90 | -2.34% | 37.41 | 39.45 | 51288 | 19695.29 | 8.04% | 0.00 |
| 2025-08-20 | 38.88 | 38.54 | -0.83 | -2.11% | 37.83 | 39.00 | 44864 | 17202.40 | 7.03% | 0.00 |
| 2025-08-19 | 38.78 | 39.37 | 0.58 | 1.50% | 37.85 | 39.38 | 73194 | 28299.35 | 11.47% | 0.00 |
| 2025-08-18 | 39.50 | 38.79 | -0.31 | -0.79% | 38.00 | 39.87 | 82743 | 32185.00 | 12.96% | 0.00 |
| 2025-08-15 | 37.83 | 39.10 | 2.26 | 6.13% | 37.10 | 41.50 | 129085 | 50706.80 | 20.22% | 0.00 |
| 2025-08-14 | 38.22 | 36.84 | -0.83 | -2.20% | 36.80 | 39.23 | 67120 | 25286.86 | 10.52% | 0.00 |
| 2025-08-13 | 36.90 | 37.67 | 0.77 | 2.09% | 36.40 | 38.25 | 78199 | 29177.50 | 12.25% | 0.00 |
| 2025-08-12 | 36.40 | 36.90 | 0.40 | 1.10% | 36.12 | 37.34 | 56126 | 20661.56 | 8.79% | 0.00 |
| 2025-08-11 | 35.38 | 36.50 | 0.84 | 2.36% | 35.30 | 36.90 | 64286 | 23234.83 | 10.07% | 3.00 |
| 2025-08-08 | 37.18 | 35.66 | -2.11 | -5.59% | 35.58 | 37.82 | 94355 | 34396.35 | 14.78% | 2.00 |
| 2025-08-07 | 36.90 | 37.77 | 0.83 | 2.25% | 36.90 | 38.38 | 100113 | 37604.98 | 15.68% | 2.00 |
| 2025-08-06 | 36.88 | 36.94 | -0.34 | -0.91% | 36.36 | 37.29 | 60154 | 22169.16 | 9.42% | 1.00 |
| 2025-08-05 | 36.51 | 37.28 | 0.57 | 1.55% | 36.13 | 37.32 | 85178 | 31358.69 | 13.34% | 5.00 |
| 2025-08-04 | 35.00 | 36.71 | 1.15 | 3.23% | 34.86 | 36.99 | 118213 | 42934.23 | 18.52% | 0.00 |
| 2025-08-01 | 34.40 | 35.56 | 1.24 | 3.61% | 34.08 | 35.77 | 71683 | 25075.82 | 11.23% | 0.00 |
| 2025-07-31 | 35.26 | 34.32 | -0.97 | -2.75% | 34.18 | 35.59 | 76547 | 26656.69 | 11.99% | 13.00 |
| 2025-07-30 | 35.86 | 35.29 | -0.53 | -1.48% | 34.68 | 37.15 | 85167 | 30377.97 | 13.34% | 50.00 |
| 2025-07-29 | 35.26 | 35.82 | 0.17 | 0.48% | 35.04 | 36.60 | 99987 | 35722.80 | 15.66% | 0.00 |
| 2025-07-28 | 35.68 | 35.65 | 0.03 | 0.08% | 34.68 | 36.18 | 152782 | 53983.21 | 23.94% | 0.00 |
| 2025-07-25 | 30.69 | 35.62 | 5.94 | 20.01% | 30.68 | 35.62 | 175705 | 59165.81 | 27.53% | 5.00 |
| 2025-07-24 | 29.89 | 29.68 | 0.02 | 0.07% | 29.56 | 29.94 | 14277 | 4241.17 | 2.24% | 0.00 |
| 2025-07-23 | 29.98 | 29.66 | -0.26 | -0.87% | 29.61 | 30.13 | 14755 | 4393.31 | 2.31% | 0.00 |
| 2025-07-22 | 30.60 | 29.92 | -0.63 | -2.06% | 29.77 | 30.68 | 24300 | 7302.16 | 3.81% | 0.00 |
| 2025-07-21 | 30.73 | 30.55 | -0.07 | -0.23% | 30.31 | 30.73 | 17430 | 5315.46 | 2.73% | 19.00 |
| 2025-07-18 | 30.97 | 30.62 | -0.44 | -1.42% | 30.41 | 31.20 | 20827 | 6384.17 | 3.26% | 0.00 |
| 2025-07-17 | 30.53 | 31.06 | 0.36 | 1.17% | 30.31 | 31.29 | 18859 | 5848.97 | 2.95% | 0.00 |
| 2025-07-16 | 30.00 | 30.70 | 0.62 | 2.06% | 30.00 | 30.73 | 19272 | 5883.26 | 3.02% | 0.00 |
| 2025-07-15 | 30.30 | 30.08 | -0.32 | -1.05% | 29.54 | 30.57 | 19112 | 5741.65 | 2.99% | 0.00 |
| 2025-07-14 | 30.57 | 30.40 | -0.18 | -0.59% | 30.30 | 31.07 | 18830 | 5747.61 | 2.95% | 0.00 |
| 2025-07-11 | 30.35 | 30.58 | 0.15 | 0.49% | 30.17 | 30.69 | 23654 | 7214.43 | 3.71% | 0.00 |
| 2025-07-10 | 31.60 | 30.43 | -2.20 | -6.74% | 30.16 | 31.69 | 59158 | 18137.15 | 9.27% | 0.00 |
| 2025-07-09 | 31.92 | 32.63 | 0.62 | 1.94% | 31.43 | 32.98 | 53395 | 17221.11 | 8.37% | 0.00 |
| 2025-07-08 | 31.98 | 32.01 | 0.22 | 0.69% | 31.56 | 32.74 | 40425 | 13006.53 | 6.33% | 0.00 |
| 2025-07-07 | 31.57 | 31.79 | 0.64 | 2.05% | 30.95 | 31.99 | 28726 | 9054.10 | 4.50% | 0.00 |
| 2025-07-04 | 31.79 | 31.15 | -0.63 | -1.98% | 31.05 | 31.79 | 19670 | 6164.55 | 3.08% | 0.00 |
| 2025-07-03 | 31.33 | 31.78 | 0.47 | 1.50% | 31.33 | 31.94 | 24625 | 7799.06 | 3.86% | 0.00 |
| 2025-07-02 | 32.01 | 31.31 | -1.02 | -3.15% | 30.94 | 32.32 | 40850 | 12793.21 | 6.40% | 6.00 |
显盈科技(301067)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。
