| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.58 | 32.67 | -0.36 | -1.09% | 31.40 | 33.20 | 59026 | 19052.58 | 9.25% | 0.00 |
| 2025-12-16 | 32.28 | 33.03 | 0.45 | 1.38% | 32.22 | 33.81 | 79465 | 26329.21 | 12.45% | 0.00 |
| 2025-12-15 | 32.71 | 32.58 | -0.03 | -0.09% | 31.94 | 33.44 | 46760 | 15270.99 | 7.33% | 0.00 |
| 2025-12-12 | 31.76 | 32.61 | 0.73 | 2.29% | 30.95 | 33.07 | 57433 | 18445.72 | 9.00% | 0.00 |
| 2025-12-11 | 33.40 | 31.88 | -1.42 | -4.26% | 31.83 | 33.55 | 75328 | 24500.66 | 11.80% | 0.00 |
| 2025-12-10 | 31.68 | 33.30 | 1.80 | 5.71% | 30.81 | 34.44 | 123939 | 40794.86 | 19.42% | 0.00 |
| 2025-12-09 | 31.73 | 31.50 | -0.19 | -0.60% | 31.24 | 32.03 | 28972 | 9163.77 | 4.54% | 0.00 |
| 2025-12-08 | 31.54 | 31.69 | 0.16 | 0.51% | 31.50 | 32.20 | 37210 | 11840.19 | 5.83% | 0.00 |
| 2025-12-05 | 31.00 | 31.53 | 0.63 | 2.04% | 30.39 | 31.55 | 25709 | 8001.84 | 4.03% | 0.00 |
| 2025-12-04 | 31.71 | 30.90 | -0.73 | -2.31% | 30.83 | 31.77 | 29537 | 9185.65 | 4.63% | 0.00 |
| 2025-12-03 | 31.75 | 31.63 | -0.13 | -0.41% | 31.00 | 32.13 | 40189 | 12672.66 | 6.30% | 0.00 |
| 2025-12-02 | 32.79 | 31.76 | -1.12 | -3.41% | 31.63 | 32.79 | 44349 | 14210.10 | 6.95% | 0.00 |
| 2025-12-01 | 32.75 | 32.88 | 0.35 | 1.08% | 32.33 | 33.74 | 64524 | 21194.88 | 10.11% | 0.00 |
| 2025-11-28 | 32.97 | 32.53 | -0.47 | -1.42% | 32.26 | 33.13 | 36413 | 11885.23 | 5.70% | 0.00 |
| 2025-11-27 | 32.63 | 33.00 | 0.53 | 1.63% | 32.60 | 33.77 | 46898 | 15562.28 | 7.35% | 0.00 |
| 2025-11-26 | 34.25 | 32.47 | -1.79 | -5.22% | 32.26 | 34.27 | 50530 | 16720.93 | 7.92% | 0.00 |
| 2025-11-25 | 34.62 | 34.26 | 0.02 | 0.06% | 34.11 | 35.69 | 34657 | 12041.46 | 5.43% | 0.00 |
| 2025-11-24 | 34.81 | 34.24 | -0.16 | -0.47% | 33.65 | 35.43 | 38987 | 13386.57 | 6.11% | 0.00 |
| 2025-11-21 | 37.87 | 34.40 | -3.85 | -10.07% | 33.90 | 38.98 | 79087 | 28007.79 | 12.39% | 0.00 |
| 2025-11-20 | 40.84 | 38.25 | -2.63 | -6.43% | 37.55 | 41.51 | 72839 | 28424.16 | 11.41% | 0.00 |
| 2025-11-19 | 43.11 | 40.88 | -2.10 | -4.89% | 40.69 | 43.11 | 34238 | 14205.40 | 5.36% | 0.00 |
| 2025-11-18 | 42.73 | 42.98 | 0.05 | 0.12% | 42.13 | 43.69 | 24339 | 10411.99 | 3.81% | 0.00 |
| 2025-11-17 | 44.74 | 42.93 | -1.79 | -4.00% | 42.32 | 44.75 | 42555 | 18391.00 | 6.67% | 0.00 |
| 2025-11-14 | 45.45 | 44.72 | -0.36 | -0.80% | 44.50 | 46.73 | 43466 | 19847.64 | 6.81% | 0.00 |
| 2025-11-13 | 44.97 | 45.08 | 0.11 | 0.24% | 44.01 | 45.90 | 40013 | 17994.07 | 6.27% | 0.00 |
| 2025-11-12 | 45.12 | 44.97 | -1.17 | -2.54% | 43.86 | 45.98 | 52513 | 23672.17 | 8.23% | 0.00 |
| 2025-11-11 | 41.80 | 46.14 | 4.94 | 11.99% | 41.80 | 46.14 | 73712 | 32974.27 | 11.55% | 1.00 |
| 2025-11-10 | 43.20 | 41.20 | -2.01 | -4.65% | 39.43 | 43.40 | 67414 | 27600.78 | 10.56% | 0.00 |
| 2025-11-07 | 44.48 | 43.21 | -1.15 | -2.59% | 43.07 | 45.00 | 48606 | 21305.72 | 7.62% | 0.00 |
| 2025-11-06 | 43.29 | 44.36 | 2.26 | 5.37% | 41.63 | 45.30 | 84484 | 36992.68 | 13.24% | 1.00 |
| 2025-11-05 | 38.06 | 42.10 | 3.27 | 8.42% | 38.00 | 42.99 | 79550 | 32509.87 | 12.46% | 0.00 |
| 2025-11-04 | 39.40 | 38.83 | -0.57 | -1.45% | 38.65 | 39.62 | 35543 | 13868.45 | 5.57% | 0.00 |
| 2025-11-03 | 38.10 | 39.40 | 0.92 | 2.39% | 38.10 | 39.80 | 49931 | 19546.18 | 7.82% | 0.00 |
| 2025-10-31 | 36.67 | 38.48 | 1.47 | 3.97% | 36.67 | 38.85 | 55834 | 21323.58 | 8.75% | 0.00 |
| 2025-10-30 | 37.46 | 37.01 | -0.50 | -1.33% | 36.96 | 38.78 | 71580 | 27079.81 | 11.21% | 0.00 |
| 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 |
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。
