| 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 | 31.74 | 30.96 | -0.78 | -2.46% | 30.83 | 31.87 | 12212 | 3806.62 | 1.20% | 0.00 |
| 2025-10-28 | 31.08 | 31.74 | 0.46 | 1.47% | 31.05 | 32.15 | 17693 | 5615.71 | 1.73% | 0.00 |
| 2025-10-27 | 31.03 | 31.28 | 0.26 | 0.84% | 30.57 | 31.58 | 14642 | 4544.93 | 1.43% | 0.00 |
| 2025-10-24 | 30.69 | 31.02 | 0.33 | 1.08% | 30.61 | 31.20 | 10168 | 3150.63 | 1.00% | 0.00 |
| 2025-10-23 | 30.19 | 30.69 | 0.57 | 1.89% | 29.93 | 30.74 | 11916 | 3621.91 | 1.17% | 0.00 |
| 2025-10-22 | 29.85 | 30.12 | 0.16 | 0.53% | 29.57 | 30.53 | 9609 | 2898.37 | 0.94% | 0.00 |
| 2025-10-21 | 29.39 | 29.96 | 0.57 | 1.94% | 29.22 | 29.99 | 11479 | 3413.36 | 1.13% | 0.00 |
| 2025-10-20 | 29.26 | 29.39 | 0.43 | 1.48% | 28.81 | 29.53 | 8636 | 2531.38 | 0.85% | 0.00 |
| 2025-10-17 | 29.33 | 28.96 | -0.41 | -1.40% | 28.83 | 29.62 | 10999 | 3207.64 | 1.08% | 0.00 |
| 2025-10-16 | 29.23 | 29.37 | 0.09 | 0.31% | 29.02 | 29.70 | 13896 | 4098.86 | 1.37% | 0.00 |
| 2025-10-15 | 29.09 | 29.28 | 0.18 | 0.62% | 28.77 | 29.43 | 9828 | 2871.79 | 0.97% | 0.00 |
| 2025-10-14 | 29.55 | 29.10 | -0.47 | -1.59% | 28.97 | 29.92 | 12819 | 3766.42 | 1.26% | 0.00 |
| 2025-10-13 | 29.15 | 29.57 | -0.49 | -1.63% | 28.01 | 29.77 | 16254 | 4746.50 | 1.60% | 0.00 |
| 2025-10-10 | 30.00 | 30.06 | -0.13 | -0.43% | 29.90 | 30.28 | 11427 | 3438.28 | 1.12% | 0.00 |
| 2025-10-09 | 30.11 | 30.19 | -0.04 | -0.13% | 29.90 | 30.49 | 13233 | 3994.62 | 1.30% | 0.00 |
| 2025-09-30 | 30.48 | 30.23 | -0.27 | -0.89% | 30.18 | 30.79 | 9447 | 2870.20 | 0.93% | 0.00 |
| 2025-09-29 | 30.52 | 30.50 | -0.05 | -0.16% | 29.83 | 30.82 | 14866 | 4521.58 | 1.46% | 0.00 |
| 2025-09-26 | 30.91 | 30.55 | -0.46 | -1.48% | 30.33 | 31.01 | 9724 | 2977.37 | 0.96% | 0.00 |
| 2025-09-25 | 31.60 | 31.01 | -0.59 | -1.87% | 30.68 | 31.65 | 11203 | 3487.22 | 1.10% | 0.00 |
| 2025-09-24 | 30.70 | 31.60 | 0.69 | 2.23% | 30.60 | 31.66 | 13843 | 4335.18 | 1.36% | 0.00 |
| 2025-09-23 | 31.41 | 30.91 | -0.44 | -1.40% | 29.70 | 31.41 | 17379 | 5285.77 | 1.71% | 0.00 |
| 2025-09-22 | 31.20 | 31.35 | 0.15 | 0.48% | 31.04 | 31.69 | 11029 | 3460.65 | 1.09% | 0.00 |
| 2025-09-19 | 31.60 | 31.20 | -0.23 | -0.73% | 31.05 | 31.98 | 12096 | 3804.00 | 1.19% | 0.00 |
| 2025-09-18 | 32.33 | 31.43 | -0.91 | -2.81% | 31.14 | 32.55 | 23731 | 7590.84 | 2.34% | 0.00 |
| 2025-09-17 | 32.12 | 32.34 | 0.04 | 0.12% | 32.08 | 32.68 | 17259 | 5594.65 | 1.70% | 0.00 |
| 2025-09-16 | 31.20 | 32.30 | 1.00 | 3.19% | 31.01 | 32.54 | 27219 | 8737.42 | 2.68% | 0.00 |
| 2025-09-15 | 30.65 | 31.30 | 0.38 | 1.23% | 30.41 | 31.51 | 16433 | 5100.93 | 1.62% | 0.00 |
| 2025-09-12 | 30.64 | 30.92 | 0.19 | 0.62% | 30.41 | 31.11 | 12843 | 3957.71 | 1.26% | 0.00 |
| 2025-09-11 | 30.31 | 30.73 | 0.48 | 1.59% | 29.95 | 30.76 | 14788 | 4499.49 | 1.46% | 0.00 |
| 2025-09-10 | 30.07 | 30.25 | 0.18 | 0.60% | 29.93 | 30.45 | 13200 | 3995.96 | 1.30% | 0.00 |
| 2025-09-09 | 30.35 | 30.07 | -0.35 | -1.15% | 29.70 | 30.59 | 17571 | 5272.98 | 1.73% | 0.00 |
| 2025-09-08 | 29.85 | 30.42 | 0.55 | 1.84% | 29.72 | 30.48 | 13916 | 4196.80 | 1.37% | 0.00 |
| 2025-09-05 | 29.60 | 29.87 | 0.42 | 1.43% | 29.30 | 29.95 | 16404 | 4879.00 | 1.61% | 0.00 |
| 2025-09-04 | 29.90 | 29.45 | -0.45 | -1.51% | 29.03 | 30.70 | 19039 | 5677.73 | 1.87% | 0.00 |
| 2025-09-03 | 30.35 | 29.90 | -0.58 | -1.90% | 29.83 | 30.82 | 14655 | 4429.10 | 1.44% | 0.00 |
| 2025-09-02 | 31.58 | 30.48 | -1.10 | -3.48% | 29.88 | 31.68 | 20587 | 6277.54 | 2.03% | 0.00 |
| 2025-09-01 | 31.52 | 31.58 | 0.00 | 0.00% | 31.38 | 32.05 | 19525 | 6186.07 | 1.92% | 0.00 |
| 2025-08-29 | 32.06 | 31.58 | -0.63 | -1.96% | 31.52 | 32.34 | 16673 | 5297.28 | 1.64% | 0.00 |
| 2025-08-28 | 32.02 | 32.21 | 0.03 | 0.09% | 31.05 | 32.79 | 22852 | 7321.46 | 2.25% | 0.00 |
| 2025-08-27 | 33.12 | 32.18 | -0.83 | -2.51% | 32.18 | 33.25 | 21710 | 7102.91 | 2.14% | 0.00 |
| 2025-08-26 | 32.63 | 33.01 | 0.34 | 1.04% | 32.43 | 33.47 | 20394 | 6744.98 | 2.01% | 0.00 |
| 2025-08-25 | 32.94 | 32.67 | -0.06 | -0.18% | 32.42 | 33.12 | 20626 | 6753.55 | 2.03% | 0.00 |
| 2025-08-22 | 32.98 | 32.73 | -0.11 | -0.33% | 32.38 | 33.03 | 18113 | 5915.41 | 1.78% | 0.00 |
| 2025-08-21 | 33.30 | 32.84 | -0.36 | -1.08% | 32.58 | 33.30 | 15076 | 4958.67 | 1.48% | 0.00 |
| 2025-08-20 | 32.58 | 33.20 | 0.40 | 1.22% | 32.28 | 33.28 | 19954 | 6579.86 | 1.96% | 0.00 |
| 2025-08-19 | 32.49 | 32.80 | 0.32 | 0.99% | 32.12 | 32.90 | 18254 | 5949.37 | 1.80% | 0.00 |
| 2025-08-18 | 32.27 | 32.48 | 0.46 | 1.44% | 31.95 | 32.83 | 21413 | 6958.83 | 2.11% | 0.00 |
| 2025-08-15 | 31.47 | 32.02 | 0.55 | 1.75% | 31.27 | 32.28 | 16192 | 5181.65 | 1.59% | 0.00 |
| 2025-08-14 | 32.23 | 31.47 | -0.75 | -2.33% | 31.43 | 32.40 | 16972 | 5406.58 | 1.67% | 0.00 |
| 2025-08-13 | 32.33 | 32.22 | -0.11 | -0.34% | 32.03 | 32.49 | 14989 | 4832.79 | 1.47% | 0.00 |
| 2025-08-12 | 32.47 | 32.33 | -0.15 | -0.46% | 32.13 | 32.58 | 10819 | 3495.44 | 1.06% | 0.00 |
| 2025-08-11 | 31.70 | 32.48 | 0.69 | 2.17% | 31.62 | 32.68 | 18739 | 6040.05 | 1.84% | 0.00 |
| 2025-08-08 | 31.80 | 31.79 | 0.00 | 0.00% | 31.07 | 31.80 | 15680 | 4933.96 | 1.54% | 0.00 |
| 2025-08-07 | 31.97 | 31.79 | -0.10 | -0.31% | 31.68 | 32.19 | 15821 | 5046.12 | 1.56% | 0.00 |
| 2025-08-06 | 31.63 | 31.89 | 0.29 | 0.92% | 31.37 | 31.95 | 17681 | 5605.35 | 1.74% | 2.00 |
| 2025-08-05 | 31.30 | 31.60 | 0.39 | 1.25% | 31.26 | 31.75 | 19352 | 6102.48 | 1.90% | 0.00 |
| 2025-08-04 | 30.88 | 31.21 | 0.26 | 0.84% | 30.61 | 31.21 | 14489 | 4492.23 | 1.43% | 0.00 |
| 2025-08-01 | 31.00 | 30.95 | -0.05 | -0.16% | 30.73 | 31.26 | 14972 | 4636.76 | 1.47% | 0.00 |
| 2025-07-31 | 31.52 | 31.00 | -0.51 | -1.62% | 30.68 | 31.79 | 17166 | 5361.78 | 1.69% | 0.00 |
| 2025-07-30 | 32.15 | 31.51 | -0.39 | -1.22% | 31.15 | 32.22 | 21964 | 6918.92 | 2.16% | 0.00 |
| 2025-07-29 | 32.88 | 31.90 | -0.76 | -2.33% | 31.62 | 33.49 | 41638 | 13387.34 | 4.10% | 0.00 |
| 2025-07-28 | 30.73 | 32.66 | 1.94 | 6.32% | 30.53 | 32.88 | 67424 | 21622.75 | 6.63% | 0.00 |
| 2025-07-25 | 30.08 | 30.72 | 0.59 | 1.96% | 30.00 | 30.77 | 19311 | 5874.60 | 6.62% | 0.00 |
| 2025-07-24 | 30.12 | 30.13 | 0.02 | 0.07% | 30.05 | 30.51 | 11033 | 3332.20 | 3.78% | 0.00 |
| 2025-07-23 | 30.28 | 30.11 | -0.27 | -0.89% | 30.04 | 30.58 | 12431 | 3762.73 | 4.26% | 0.00 |
| 2025-07-22 | 31.03 | 30.38 | -0.63 | -2.03% | 30.27 | 31.20 | 19223 | 5879.13 | 6.59% | 0.00 |
| 2025-07-21 | 30.98 | 31.01 | 0.03 | 0.10% | 30.68 | 31.13 | 14096 | 4358.61 | 4.83% | 0.00 |
| 2025-07-18 | 31.35 | 30.98 | -0.33 | -1.05% | 30.80 | 31.48 | 18017 | 5584.85 | 6.17% | 0.00 |
| 2025-07-17 | 31.21 | 31.31 | -0.01 | -0.03% | 30.81 | 31.55 | 23173 | 7234.91 | 7.94% | 10.00 |
| 2025-07-16 | 30.60 | 31.32 | 0.93 | 3.06% | 30.28 | 31.79 | 46901 | 14685.97 | 16.07% | 0.00 |
| 2025-07-15 | 30.93 | 30.39 | -0.50 | -1.62% | 30.03 | 30.98 | 27635 | 8412.96 | 9.47% | 3.00 |
| 2025-07-14 | 30.76 | 30.89 | -0.09 | -0.29% | 30.10 | 31.10 | 24609 | 7561.70 | 8.43% | 25.00 |
| 2025-07-11 | 31.39 | 30.98 | -0.56 | -1.78% | 30.46 | 31.42 | 39530 | 12170.21 | 13.54% | 14.00 |
| 2025-07-10 | 32.24 | 31.54 | -1.27 | -3.87% | 30.80 | 32.51 | 70471 | 22102.79 | 24.15% | 0.00 |
| 2025-07-09 | 31.32 | 32.81 | 1.51 | 4.82% | 31.03 | 33.36 | 86820 | 28195.77 | 29.75% | 15.00 |
| 2025-07-08 | 29.98 | 31.30 | 1.33 | 4.44% | 29.50 | 32.80 | 62622 | 19700.62 | 21.46% | 1.00 |
| 2025-07-07 | 29.72 | 29.97 | 0.03 | 0.10% | 29.50 | 30.18 | 22044 | 6601.05 | 7.55% | 0.00 |
| 2025-07-04 | 31.21 | 29.94 | -1.31 | -4.19% | 29.83 | 31.24 | 46148 | 14008.21 | 15.81% | 0.00 |
| 2025-07-03 | 29.73 | 31.25 | 1.52 | 5.11% | 29.59 | 33.00 | 62264 | 19360.87 | 21.33% | 2.00 |
| 2025-07-02 | 29.68 | 29.73 | 0.00 | 0.00% | 29.44 | 29.85 | 11379 | 3372.39 | 3.90% | 0.00 |
骏成科技(301106)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。
