| 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 | 10.90 | 10.84 | -0.04 | -0.37% | 10.71 | 10.91 | 265896 | 28653.54 | 2.12% | 4.00 |
| 2025-10-28 | 10.91 | 10.88 | 0.06 | 0.55% | 10.84 | 11.02 | 285920 | 31247.49 | 2.28% | 35.00 |
| 2025-10-27 | 10.80 | 10.82 | -0.04 | -0.37% | 10.71 | 10.99 | 288889 | 31332.60 | 2.30% | 5.00 |
| 2025-10-24 | 10.83 | 10.86 | -0.03 | -0.28% | 10.74 | 11.06 | 334743 | 36489.45 | 2.67% | 0.00 |
| 2025-10-23 | 10.85 | 10.89 | 0.03 | 0.28% | 10.67 | 10.93 | 250733 | 27037.32 | 2.00% | 0.00 |
| 2025-10-22 | 11.00 | 10.86 | -0.28 | -2.51% | 10.84 | 11.11 | 330030 | 36165.89 | 2.63% | 0.00 |
| 2025-10-21 | 11.16 | 11.14 | -0.09 | -0.80% | 11.00 | 11.17 | 345861 | 38308.41 | 2.76% | 0.00 |
| 2025-10-20 | 11.23 | 11.23 | -0.01 | -0.09% | 11.08 | 11.35 | 383383 | 42832.45 | 3.06% | 50.00 |
| 2025-10-17 | 11.08 | 11.24 | 0.21 | 1.90% | 11.00 | 11.46 | 567571 | 64020.98 | 4.53% | 0.00 |
| 2025-10-16 | 11.15 | 11.03 | -0.27 | -2.39% | 11.01 | 11.29 | 373878 | 41582.45 | 2.98% | 0.00 |
| 2025-10-15 | 10.85 | 11.30 | 0.50 | 4.63% | 10.76 | 11.48 | 705220 | 78717.02 | 5.62% | 7.00 |
| 2025-10-14 | 10.72 | 10.80 | 0.07 | 0.65% | 10.70 | 10.94 | 304247 | 32921.11 | 2.43% | 30.00 |
| 2025-10-13 | 10.49 | 10.73 | -0.05 | -0.46% | 10.36 | 10.77 | 251031 | 26699.20 | 2.00% | 5.00 |
| 2025-10-10 | 10.72 | 10.78 | 0.03 | 0.28% | 10.65 | 10.92 | 280019 | 30276.00 | 2.23% | 0.00 |
| 2025-10-09 | 10.83 | 10.75 | -0.07 | -0.65% | 10.65 | 10.85 | 237566 | 25498.30 | 1.89% | 0.00 |
| 2025-09-30 | 10.72 | 10.82 | 0.13 | 1.22% | 10.72 | 10.88 | 226373 | 24492.65 | 1.80% | 196.00 |
| 2025-09-29 | 10.76 | 10.69 | -0.07 | -0.65% | 10.53 | 10.79 | 284112 | 30230.56 | 2.27% | 10.00 |
| 2025-09-26 | 10.73 | 10.76 | -0.01 | -0.09% | 10.68 | 10.95 | 286091 | 30935.01 | 2.28% | 23.00 |
| 2025-09-25 | 10.90 | 10.77 | -0.15 | -1.37% | 10.77 | 10.99 | 261249 | 28413.87 | 2.08% | 0.00 |
| 2025-09-24 | 10.88 | 10.92 | 0.02 | 0.18% | 10.78 | 11.00 | 245662 | 26842.19 | 1.96% | 0.00 |
| 2025-09-23 | 11.17 | 10.90 | -0.34 | -3.02% | 10.76 | 11.21 | 365212 | 39868.92 | 2.91% | 0.00 |
| 2025-09-22 | 11.28 | 11.24 | -0.03 | -0.27% | 11.06 | 11.29 | 278428 | 31050.28 | 2.22% | 5.00 |
| 2025-09-19 | 11.49 | 11.27 | -0.18 | -1.57% | 11.24 | 11.51 | 339404 | 38431.97 | 2.71% | 10.00 |
| 2025-09-18 | 11.70 | 11.45 | -0.25 | -2.14% | 11.38 | 11.76 | 394708 | 45796.03 | 3.15% | 70.00 |
| 2025-09-17 | 11.71 | 11.70 | -0.02 | -0.17% | 11.64 | 11.77 | 252585 | 29540.08 | 2.01% | 5.00 |
| 2025-09-16 | 11.49 | 11.72 | 0.24 | 2.09% | 11.49 | 11.79 | 345255 | 40212.84 | 2.75% | 0.00 |
| 2025-09-15 | 11.60 | 11.48 | -0.16 | -1.37% | 11.47 | 11.69 | 297088 | 34302.16 | 2.37% | 20.00 |
| 2025-09-12 | 11.80 | 11.64 | -0.14 | -1.19% | 11.64 | 11.87 | 360281 | 42247.17 | 2.87% | 3.00 |
| 2025-09-11 | 11.61 | 11.78 | 0.12 | 1.03% | 11.44 | 11.78 | 444827 | 51567.18 | 3.55% | 0.00 |
| 2025-09-10 | 11.63 | 11.66 | -0.08 | -0.68% | 11.58 | 11.82 | 297736 | 34861.96 | 2.37% | 65.00 |
| 2025-09-09 | 11.90 | 11.74 | -0.16 | -1.34% | 11.73 | 12.00 | 335763 | 39850.86 | 2.68% | 5.00 |
| 2025-09-08 | 11.81 | 11.90 | 0.00 | 0.00% | 11.79 | 12.02 | 338620 | 40315.50 | 2.70% | 0.00 |
| 2025-09-05 | 11.99 | 11.90 | -0.10 | -0.83% | 11.60 | 11.99 | 514692 | 60516.81 | 4.10% | 106.00 |
| 2025-09-04 | 11.64 | 12.00 | 0.36 | 3.09% | 11.63 | 12.39 | 727625 | 87358.84 | 5.80% | 0.00 |
| 2025-09-03 | 12.06 | 11.64 | -0.35 | -2.92% | 11.60 | 12.06 | 408528 | 48200.69 | 3.26% | 0.00 |
| 2025-09-02 | 12.27 | 11.99 | -0.34 | -2.76% | 11.94 | 12.33 | 500598 | 60512.23 | 3.99% | 21.00 |
| 2025-09-01 | 12.36 | 12.33 | -0.07 | -0.56% | 12.25 | 12.51 | 416023 | 51469.70 | 3.32% | 1.00 |
| 2025-08-29 | 12.39 | 12.40 | -0.01 | -0.08% | 12.31 | 12.68 | 461236 | 57622.23 | 3.68% | 0.00 |
| 2025-08-28 | 12.60 | 12.43 | -0.17 | -1.35% | 12.12 | 12.72 | 769113 | 95162.39 | 6.13% | 8.00 |
| 2025-08-27 | 13.01 | 12.60 | -0.33 | -2.55% | 12.60 | 13.05 | 724924 | 93208.48 | 5.78% | 19.00 |
| 2025-08-26 | 12.92 | 12.93 | -0.11 | -0.84% | 12.86 | 13.04 | 556983 | 72087.71 | 4.44% | 20.00 |
| 2025-08-25 | 12.78 | 13.04 | 0.27 | 2.11% | 12.71 | 13.15 | 1058837 | 136925.80 | 8.44% | 77.00 |
| 2025-08-22 | 12.81 | 12.77 | -0.02 | -0.16% | 12.66 | 12.82 | 547222 | 69624.09 | 4.36% | 22.00 |
| 2025-08-21 | 12.85 | 12.79 | -0.06 | -0.47% | 12.76 | 12.94 | 577590 | 74215.98 | 4.61% | 49.00 |
| 2025-08-20 | 12.87 | 12.85 | -0.08 | -0.62% | 12.73 | 12.89 | 591992 | 75804.98 | 4.72% | 65.00 |
| 2025-08-19 | 13.00 | 12.93 | 0.08 | 0.62% | 12.80 | 13.09 | 819477 | 105922.16 | 6.53% | 6.00 |
| 2025-08-18 | 12.63 | 12.85 | 0.22 | 1.74% | 12.59 | 12.85 | 691219 | 88176.42 | 5.51% | 24.00 |
| 2025-08-15 | 12.60 | 12.63 | 0.02 | 0.16% | 12.51 | 12.65 | 470088 | 59263.42 | 3.75% | 21.00 |
| 2025-08-14 | 12.69 | 12.61 | -0.13 | -1.02% | 12.56 | 12.76 | 471595 | 59647.09 | 3.76% | 101.00 |
| 2025-08-13 | 12.69 | 12.74 | 0.14 | 1.11% | 12.60 | 12.74 | 491563 | 62319.91 | 3.92% | 10.00 |
| 2025-08-12 | 12.68 | 12.60 | -0.12 | -0.94% | 12.57 | 12.72 | 432058 | 54572.19 | 3.44% | 0.00 |
| 2025-08-11 | 12.66 | 12.72 | 0.03 | 0.24% | 12.65 | 12.74 | 478499 | 60721.82 | 3.82% | 223.20 |
| 2025-08-08 | 12.85 | 12.69 | -0.24 | -1.86% | 12.65 | 12.86 | 539295 | 68600.42 | 4.30% | 20.00 |
| 2025-08-07 | 12.78 | 12.93 | 0.05 | 0.39% | 12.73 | 13.12 | 670291 | 86893.68 | 5.34% | 4.00 |
| 2025-08-06 | 12.99 | 12.88 | 0.10 | 0.78% | 12.86 | 13.16 | 678905 | 87988.62 | 5.41% | 0.00 |
| 2025-08-05 | 12.81 | 12.78 | 0.00 | 0.00% | 12.71 | 12.90 | 506497 | 64668.22 | 4.04% | 46.00 |
| 2025-08-04 | 13.01 | 12.78 | -0.47 | -3.55% | 12.70 | 13.04 | 835299 | 106851.38 | 6.66% | 50.00 |
| 2025-08-01 | 13.17 | 13.25 | -0.16 | -1.19% | 13.17 | 13.70 | 824880 | 110527.06 | 6.57% | 129.00 |
| 2025-07-31 | 13.60 | 13.41 | -0.66 | -4.69% | 13.40 | 13.97 | 1239605 | 170085.89 | 9.88% | 53.00 |
| 2025-07-30 | 13.25 | 14.07 | 0.38 | 2.78% | 13.16 | 14.65 | 1913918 | 262610.72 | 15.25% | 223.00 |
| 2025-07-29 | 14.96 | 13.69 | 0.30 | 2.24% | 13.62 | 14.99 | 2556785 | 365032.44 | 20.38% | 142.00 |
| 2025-07-28 | 13.06 | 13.39 | 0.51 | 3.96% | 12.91 | 13.44 | 862181 | 114267.09 | 6.87% | 9.00 |
| 2025-07-25 | 12.99 | 12.88 | -0.20 | -1.53% | 12.87 | 13.05 | 353528 | 45692.40 | 2.82% | 28.00 |
| 2025-07-24 | 13.02 | 13.08 | 0.00 | 0.00% | 12.92 | 13.19 | 430385 | 56163.87 | 3.43% | 8.00 |
| 2025-07-23 | 12.86 | 13.08 | 0.23 | 1.79% | 12.71 | 13.18 | 649429 | 84248.56 | 5.18% | 222.00 |
| 2025-07-22 | 12.65 | 12.85 | 0.18 | 1.42% | 12.60 | 12.90 | 454295 | 58005.64 | 3.62% | 7.00 |
| 2025-07-21 | 12.59 | 12.67 | 0.03 | 0.24% | 12.53 | 12.79 | 264975 | 33545.46 | 2.11% | 0.00 |
| 2025-07-18 | 12.69 | 12.64 | -0.09 | -0.71% | 12.62 | 12.74 | 237723 | 30068.89 | 1.89% | 56.00 |
| 2025-07-17 | 12.68 | 12.73 | 0.12 | 0.95% | 12.64 | 12.84 | 307014 | 39076.79 | 2.45% | 0.00 |
| 2025-07-16 | 12.70 | 12.61 | -0.13 | -1.02% | 12.59 | 12.74 | 307103 | 38820.82 | 2.45% | 1.00 |
| 2025-07-15 | 12.62 | 12.74 | 0.09 | 0.71% | 12.58 | 12.75 | 263274 | 33342.47 | 2.10% | 0.00 |
| 2025-07-14 | 12.75 | 12.65 | -0.15 | -1.17% | 12.63 | 12.77 | 293476 | 37178.21 | 2.34% | 5.00 |
| 2025-07-11 | 12.78 | 12.80 | -0.02 | -0.16% | 12.67 | 12.87 | 404342 | 51610.04 | 3.22% | 14.00 |
| 2025-07-10 | 13.01 | 12.82 | -0.38 | -2.88% | 12.80 | 13.11 | 581933 | 74884.98 | 4.64% | 0.00 |
| 2025-07-09 | 13.38 | 13.20 | 0.15 | 1.15% | 13.08 | 13.98 | 951759 | 128523.85 | 7.59% | 4.00 |
| 2025-07-08 | 12.99 | 13.05 | 0.04 | 0.31% | 12.98 | 13.18 | 381322 | 49740.83 | 3.04% | 7.00 |
| 2025-07-07 | 13.05 | 13.01 | -0.34 | -2.55% | 12.88 | 13.25 | 407203 | 53281.98 | 3.25% | 1.00 |
| 2025-07-04 | 13.66 | 13.35 | -0.25 | -1.84% | 13.23 | 13.75 | 619149 | 83292.73 | 4.93% | 23.00 |
| 2025-07-03 | 13.38 | 13.60 | 0.30 | 2.26% | 13.05 | 13.75 | 595603 | 79594.45 | 4.75% | 92.00 |
| 2025-07-02 | 13.57 | 13.30 | 0.05 | 0.38% | 13.10 | 13.70 | 503575 | 67207.52 | 4.01% | 1.00 |
孩子王(301078)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。
