| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 9.99 | 10.30 | 0.65 | 6.74% | 9.99 | 10.98 | 1108924 | 115816.42 | 8.84% | 84.00 |
| 2025-12-12 | 9.85 | 9.65 | -0.07 | -0.72% | 9.63 | 9.86 | 270549 | 26276.39 | 2.16% | 0.00 |
| 2025-12-11 | 9.90 | 9.72 | -0.42 | -4.14% | 9.70 | 9.94 | 528939 | 51736.97 | 4.22% | 44.00 |
| 2025-12-10 | 9.58 | 10.14 | 0.63 | 6.62% | 9.58 | 10.34 | 860631 | 87175.41 | 6.86% | 23.00 |
| 2025-12-09 | 9.58 | 9.51 | -0.13 | -1.35% | 9.44 | 9.68 | 260334 | 24930.67 | 2.08% | 0.00 |
| 2025-12-08 | 9.61 | 9.64 | -0.03 | -0.31% | 9.58 | 9.72 | 291978 | 28119.66 | 2.33% | 20.00 |
| 2025-12-05 | 9.62 | 9.67 | 0.05 | 0.52% | 9.48 | 9.70 | 154090 | 14791.17 | 1.23% | 0.00 |
| 2025-12-04 | 9.92 | 9.62 | -0.30 | -3.02% | 9.62 | 9.95 | 250633 | 24360.39 | 2.00% | 30.00 |
| 2025-12-03 | 10.05 | 9.92 | -0.17 | -1.68% | 9.90 | 10.08 | 151340 | 15073.58 | 1.21% | 0.00 |
| 2025-12-02 | 10.14 | 10.09 | -0.08 | -0.79% | 10.04 | 10.15 | 132897 | 13398.27 | 1.06% | 14.00 |
| 2025-12-01 | 10.00 | 10.17 | 0.15 | 1.50% | 9.99 | 10.23 | 213496 | 21642.53 | 1.70% | 235.00 |
| 2025-11-28 | 10.04 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 133416 | 13359.21 | 1.06% | 10.00 |
| 2025-11-27 | 10.07 | 9.99 | -0.10 | -0.99% | 9.99 | 10.21 | 159662 | 16093.88 | 1.27% | 16.00 |
| 2025-11-26 | 10.03 | 10.09 | 0.04 | 0.40% | 9.95 | 10.14 | 198042 | 19881.77 | 1.58% | 10.00 |
| 2025-11-25 | 9.99 | 10.05 | 0.05 | 0.50% | 9.98 | 10.17 | 165288 | 16682.76 | 1.32% | 0.00 |
| 2025-11-24 | 9.96 | 10.00 | 0.11 | 1.11% | 9.81 | 10.06 | 166165 | 16502.26 | 1.32% | 20.00 |
| 2025-11-21 | 10.25 | 9.89 | -0.48 | -4.63% | 9.89 | 10.37 | 312086 | 31375.07 | 2.49% | 2.00 |
| 2025-11-20 | 10.57 | 10.37 | -0.23 | -2.17% | 10.36 | 10.62 | 285131 | 29838.92 | 2.27% | 4.00 |
| 2025-11-19 | 10.81 | 10.60 | -0.31 | -2.84% | 10.60 | 10.92 | 287894 | 30908.77 | 2.30% | 0.00 |
| 2025-11-18 | 10.70 | 10.91 | 0.20 | 1.87% | 10.56 | 11.08 | 506996 | 55041.41 | 4.04% | 10.00 |
| 2025-11-17 | 10.64 | 10.71 | 0.02 | 0.19% | 10.62 | 10.76 | 171367 | 18304.70 | 1.37% | 0.00 |
| 2025-11-14 | 10.68 | 10.69 | -0.08 | -0.74% | 10.66 | 11.02 | 292342 | 31662.10 | 2.33% | 16.00 |
| 2025-11-13 | 10.73 | 10.77 | 0.04 | 0.37% | 10.58 | 10.79 | 282319 | 30136.18 | 2.25% | 10.00 |
| 2025-11-12 | 10.92 | 10.73 | -0.09 | -0.83% | 10.72 | 10.97 | 302916 | 32808.13 | 2.42% | 0.00 |
| 2025-11-11 | 10.77 | 10.82 | 0.01 | 0.09% | 10.65 | 10.91 | 329923 | 35511.81 | 2.63% | 0.00 |
| 2025-11-10 | 10.50 | 10.81 | 0.35 | 3.35% | 10.42 | 10.85 | 394144 | 42232.15 | 3.14% | 29.00 |
| 2025-11-07 | 10.51 | 10.46 | -0.10 | -0.95% | 10.46 | 10.60 | 185312 | 19491.37 | 1.48% | 0.00 |
| 2025-11-06 | 10.64 | 10.56 | -0.11 | -1.03% | 10.52 | 10.68 | 219763 | 23204.41 | 1.75% | 14.00 |
| 2025-11-05 | 10.53 | 10.67 | 0.05 | 0.47% | 10.52 | 10.77 | 226676 | 24235.82 | 1.81% | 0.00 |
| 2025-11-04 | 10.84 | 10.62 | -0.24 | -2.21% | 10.55 | 10.84 | 309379 | 32979.45 | 2.47% | 0.00 |
| 2025-11-03 | 10.72 | 10.86 | 0.08 | 0.74% | 10.72 | 10.87 | 211478 | 22839.97 | 1.69% | 1.00 |
| 2025-10-31 | 10.64 | 10.78 | 0.19 | 1.79% | 10.62 | 10.83 | 282094 | 30339.11 | 2.25% | 4.00 |
| 2025-10-30 | 10.82 | 10.59 | -0.25 | -2.31% | 10.58 | 10.83 | 269796 | 28827.01 | 2.15% | 30.00 |
| 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 |
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。
