| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.00 | 26.47 | 0.24 | 0.91% | 25.76 | 27.14 | 117861 | 31329.19 | 6.61% | 0.00 |
| 2025-12-17 | 26.59 | 26.23 | 0.47 | 1.82% | 26.02 | 27.28 | 164887 | 43742.71 | 9.25% | 0.00 |
| 2025-12-16 | 24.22 | 25.76 | 1.55 | 6.40% | 24.15 | 26.26 | 221802 | 56678.43 | 12.45% | 0.00 |
| 2025-12-15 | 24.99 | 24.21 | -0.74 | -2.97% | 23.97 | 25.18 | 82879 | 20219.67 | 4.65% | 16.00 |
| 2025-12-12 | 25.22 | 24.95 | -0.38 | -1.50% | 24.72 | 25.49 | 73579 | 18427.72 | 4.13% | 0.00 |
| 2025-12-11 | 26.01 | 25.33 | -0.74 | -2.84% | 25.25 | 26.20 | 64150 | 16443.35 | 3.60% | 0.00 |
| 2025-12-10 | 26.20 | 26.07 | 0.06 | 0.23% | 25.91 | 26.50 | 60586 | 15828.57 | 3.40% | 0.00 |
| 2025-12-09 | 26.76 | 26.01 | -0.83 | -3.09% | 26.00 | 27.10 | 76525 | 20157.44 | 4.29% | 0.00 |
| 2025-12-08 | 26.40 | 26.84 | 0.66 | 2.52% | 26.28 | 27.85 | 107200 | 28823.61 | 6.02% | 2.00 |
| 2025-12-05 | 26.70 | 26.18 | -0.01 | -0.04% | 25.89 | 26.70 | 120190 | 31505.58 | 6.75% | 0.00 |
| 2025-12-04 | 28.15 | 26.19 | -1.26 | -4.59% | 25.81 | 28.74 | 170737 | 45306.50 | 9.58% | 0.00 |
| 2025-12-03 | 25.00 | 27.45 | -0.65 | -2.31% | 25.00 | 30.00 | 264612 | 72969.01 | 14.85% | 0.00 |
| 2025-11-25 | 26.58 | 28.10 | 2.15 | 8.29% | 26.26 | 28.43 | 165856 | 45928.95 | 9.31% | 0.00 |
| 2025-11-24 | 23.25 | 25.95 | 3.04 | 13.27% | 23.09 | 26.46 | 176080 | 44564.51 | 9.88% | 0.00 |
| 2025-11-21 | 23.66 | 22.91 | -0.75 | -3.17% | 22.75 | 23.68 | 39453 | 9125.19 | 2.21% | 0.00 |
| 2025-11-20 | 24.00 | 23.66 | -0.33 | -1.38% | 23.41 | 24.14 | 41701 | 9853.87 | 2.34% | 0.00 |
| 2025-11-19 | 24.40 | 23.99 | -0.43 | -1.76% | 23.71 | 24.68 | 63579 | 15270.24 | 3.57% | 0.00 |
| 2025-11-18 | 24.66 | 24.42 | -0.41 | -1.65% | 24.24 | 25.09 | 57660 | 14190.77 | 3.24% | 0.00 |
| 2025-11-17 | 24.42 | 24.83 | 0.73 | 3.03% | 24.10 | 24.98 | 82155 | 20294.23 | 4.61% | 0.00 |
| 2025-11-14 | 23.78 | 24.10 | 0.28 | 1.18% | 23.78 | 24.60 | 87078 | 21168.09 | 4.89% | 2.00 |
| 2025-11-13 | 23.44 | 23.82 | 0.29 | 1.23% | 23.20 | 23.93 | 52626 | 12468.79 | 2.95% | 64.00 |
| 2025-11-12 | 23.80 | 23.53 | -0.28 | -1.18% | 23.45 | 24.19 | 78463 | 18671.78 | 4.40% | 10.00 |
| 2025-11-11 | 23.57 | 23.81 | 0.48 | 2.06% | 23.09 | 23.99 | 115897 | 27451.25 | 6.50% | 0.00 |
| 2025-11-10 | 21.60 | 23.33 | 1.75 | 8.11% | 21.41 | 23.74 | 169126 | 38650.72 | 9.49% | 0.00 |
| 2025-11-07 | 21.54 | 21.58 | -0.03 | -0.14% | 21.54 | 21.96 | 37311 | 8112.32 | 2.09% | 0.00 |
| 2025-11-06 | 21.76 | 21.61 | -0.35 | -1.59% | 21.37 | 21.91 | 64301 | 13863.19 | 3.61% | 10.00 |
| 2025-11-05 | 22.01 | 21.96 | 0.30 | 1.39% | 21.90 | 22.72 | 91237 | 20334.76 | 5.12% | 0.00 |
| 2025-11-04 | 21.51 | 21.66 | 0.05 | 0.23% | 21.50 | 21.84 | 35216 | 7623.02 | 1.98% | 0.00 |
| 2025-11-03 | 21.45 | 21.61 | 0.12 | 0.56% | 21.40 | 21.68 | 29000 | 6247.57 | 1.63% | 0.00 |
| 2025-10-31 | 20.90 | 21.49 | 0.69 | 3.32% | 20.86 | 21.56 | 46029 | 9809.57 | 2.58% | 0.00 |
| 2025-10-30 | 21.17 | 20.80 | -0.38 | -1.79% | 20.80 | 21.25 | 29801 | 6256.60 | 1.67% | 0.00 |
| 2025-10-29 | 21.44 | 21.18 | -0.25 | -1.17% | 21.01 | 21.44 | 33195 | 7023.17 | 1.86% | 25.00 |
| 2025-10-28 | 21.69 | 21.43 | -0.25 | -1.15% | 21.41 | 21.82 | 25161 | 5435.00 | 1.41% | 0.00 |
| 2025-10-27 | 21.85 | 21.68 | 0.03 | 0.14% | 21.54 | 21.92 | 31479 | 6834.32 | 1.77% | 20.00 |
| 2025-10-24 | 21.94 | 21.65 | -0.30 | -1.37% | 21.40 | 21.94 | 45002 | 9750.12 | 2.53% | 0.00 |
| 2025-10-23 | 21.81 | 21.95 | 0.11 | 0.50% | 21.48 | 21.98 | 30843 | 6702.85 | 1.73% | 6.00 |
| 2025-10-22 | 21.75 | 21.84 | 0.00 | 0.00% | 21.54 | 21.90 | 25463 | 5528.53 | 1.43% | 0.00 |
| 2025-10-21 | 21.82 | 21.84 | 0.03 | 0.14% | 21.47 | 21.97 | 30854 | 6695.66 | 1.73% | 0.00 |
| 2025-10-20 | 21.61 | 21.81 | 0.50 | 2.35% | 21.38 | 21.86 | 29143 | 6326.43 | 1.64% | 4.00 |
| 2025-10-17 | 21.82 | 21.31 | -0.49 | -2.25% | 21.31 | 21.97 | 34331 | 7415.80 | 1.93% | 0.00 |
| 2025-10-16 | 21.89 | 21.87 | -0.11 | -0.50% | 21.65 | 22.26 | 41141 | 9008.94 | 2.31% | 5.00 |
| 2025-10-15 | 21.28 | 21.98 | 0.70 | 3.29% | 21.20 | 22.05 | 65497 | 14264.95 | 3.68% | 0.00 |
| 2025-10-14 | 21.13 | 21.28 | 0.17 | 0.81% | 21.05 | 21.55 | 61458 | 13117.49 | 3.45% | 2.00 |
| 2025-10-13 | 20.55 | 21.11 | -0.17 | -0.80% | 20.42 | 21.17 | 44098 | 9238.40 | 2.47% | 0.00 |
| 2025-10-10 | 21.20 | 21.28 | 0.08 | 0.38% | 21.13 | 21.55 | 60807 | 12967.56 | 3.41% | 5.00 |
| 2025-10-09 | 22.40 | 21.20 | -1.32 | -5.86% | 21.18 | 22.40 | 104042 | 22262.77 | 5.84% | 48.00 |
| 2025-09-30 | 22.99 | 22.52 | -0.46 | -2.00% | 22.52 | 23.18 | 66993 | 15259.24 | 3.76% | 57.00 |
| 2025-09-29 | 22.97 | 22.98 | -0.10 | -0.43% | 22.42 | 23.49 | 67111 | 15376.77 | 3.77% | 17.00 |
| 2025-09-26 | 23.85 | 23.08 | -0.60 | -2.53% | 23.04 | 23.94 | 64682 | 15216.61 | 3.63% | 0.00 |
| 2025-09-25 | 23.31 | 23.68 | 0.15 | 0.64% | 23.09 | 23.88 | 87721 | 20571.93 | 4.92% | 0.00 |
| 2025-09-24 | 23.21 | 23.53 | 0.15 | 0.64% | 22.98 | 24.12 | 83004 | 19472.51 | 4.66% | 42.00 |
| 2025-09-23 | 24.42 | 23.38 | -1.40 | -5.65% | 23.10 | 24.66 | 103186 | 24418.43 | 5.79% | 10.00 |
| 2025-09-22 | 25.81 | 24.78 | -1.69 | -6.38% | 24.70 | 25.94 | 138430 | 34817.92 | 7.77% | 1.00 |
| 2025-09-19 | 25.39 | 26.47 | 0.81 | 3.16% | 24.45 | 27.50 | 244825 | 63350.46 | 13.74% | 3.00 |
| 2025-09-18 | 25.30 | 25.66 | 0.30 | 1.18% | 24.89 | 26.10 | 145733 | 37389.48 | 8.18% | 9.00 |
| 2025-09-17 | 26.00 | 25.36 | -1.42 | -5.30% | 25.36 | 26.50 | 160391 | 41398.50 | 9.00% | 0.00 |
| 2025-09-16 | 27.16 | 26.78 | 0.27 | 1.02% | 26.38 | 27.53 | 124884 | 33505.53 | 7.01% | 2.00 |
| 2025-09-15 | 26.29 | 26.51 | -0.09 | -0.34% | 25.53 | 26.81 | 93537 | 24647.60 | 5.25% | 0.00 |
| 2025-09-12 | 27.13 | 26.60 | -0.75 | -2.74% | 26.29 | 27.59 | 123495 | 33093.00 | 6.93% | 0.00 |
| 2025-09-11 | 27.15 | 27.35 | -0.25 | -0.91% | 26.50 | 27.37 | 142895 | 38420.22 | 8.02% | 22.00 |
| 2025-09-10 | 26.49 | 27.60 | 1.18 | 4.47% | 26.22 | 27.60 | 202161 | 54595.17 | 11.35% | 250.00 |
| 2025-09-09 | 26.42 | 26.42 | -0.08 | -0.30% | 26.02 | 26.79 | 114958 | 30355.79 | 6.45% | 7.00 |
| 2025-09-08 | 25.69 | 26.50 | 0.45 | 1.73% | 25.60 | 26.97 | 176272 | 46535.02 | 9.89% | 0.00 |
| 2025-09-05 | 24.92 | 26.05 | 0.74 | 2.92% | 24.16 | 26.06 | 176564 | 44264.17 | 9.91% | 6.00 |
| 2025-09-04 | 24.96 | 25.31 | 0.40 | 1.61% | 24.91 | 26.19 | 192501 | 49353.68 | 10.80% | 0.00 |
| 2025-09-03 | 26.32 | 24.91 | -0.78 | -3.04% | 24.83 | 26.44 | 130551 | 33370.88 | 7.33% | 0.00 |
| 2025-09-02 | 25.87 | 25.69 | -0.30 | -1.15% | 25.38 | 26.15 | 116768 | 30065.67 | 6.55% | 0.00 |
| 2025-09-01 | 25.18 | 25.99 | 0.81 | 3.22% | 25.02 | 26.14 | 147545 | 38135.89 | 8.28% | 79.00 |
| 2025-08-29 | 24.70 | 25.18 | 0.30 | 1.21% | 24.68 | 25.67 | 125595 | 31767.66 | 7.05% | 0.00 |
| 2025-08-28 | 24.45 | 24.88 | 0.43 | 1.76% | 24.16 | 25.35 | 126281 | 31361.77 | 7.09% | 3.00 |
| 2025-08-27 | 25.26 | 24.45 | -0.75 | -2.98% | 24.45 | 25.28 | 114051 | 28436.82 | 6.40% | 0.00 |
| 2025-08-26 | 25.14 | 25.20 | -0.13 | -0.51% | 25.02 | 25.77 | 115212 | 29181.52 | 6.47% | 0.00 |
| 2025-08-25 | 24.77 | 25.33 | 0.65 | 2.63% | 24.40 | 25.65 | 141525 | 35602.02 | 7.94% | 0.00 |
| 2025-08-22 | 24.63 | 24.68 | 0.00 | 0.00% | 24.45 | 24.95 | 106633 | 26294.64 | 5.98% | 0.00 |
| 2025-08-21 | 24.35 | 24.68 | 0.33 | 1.36% | 24.05 | 25.02 | 142911 | 35169.96 | 8.02% | 0.00 |
| 2025-08-20 | 23.49 | 24.35 | 0.66 | 2.79% | 23.47 | 25.47 | 179286 | 43748.49 | 10.06% | 5.00 |
| 2025-08-19 | 23.71 | 23.69 | 0.09 | 0.38% | 23.37 | 23.75 | 71940 | 16966.99 | 4.04% | 0.00 |
| 2025-08-18 | 23.52 | 23.60 | 0.16 | 0.68% | 23.36 | 23.69 | 89938 | 21161.46 | 5.05% | 20.00 |
| 2025-08-15 | 23.15 | 23.44 | 0.19 | 0.82% | 22.82 | 23.58 | 87970 | 20547.69 | 4.94% | 150.00 |
| 2025-08-14 | 22.94 | 23.25 | 0.17 | 0.74% | 22.94 | 23.80 | 107006 | 24962.18 | 6.01% | 0.00 |
君亭酒店(301073)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。
