| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 14.60 | 14.95 | 0.26 | 1.77% | 14.60 | 14.96 | 88963 | 13196.36 | 3.99% | 0.00 |
| 2025-10-27 | 14.61 | 14.69 | 0.15 | 1.03% | 14.53 | 14.75 | 55283 | 8101.43 | 2.48% | 0.00 |
| 2025-10-24 | 14.65 | 14.54 | -0.11 | -0.75% | 14.49 | 14.68 | 42955 | 6251.62 | 1.93% | 0.00 |
| 2025-10-23 | 14.68 | 14.65 | -0.07 | -0.48% | 14.42 | 14.68 | 49948 | 7275.27 | 2.24% | 0.00 |
| 2025-10-22 | 14.46 | 14.72 | 0.17 | 1.17% | 14.46 | 14.86 | 54846 | 8074.66 | 2.46% | 0.00 |
| 2025-10-21 | 14.47 | 14.55 | 0.08 | 0.55% | 14.45 | 14.64 | 44650 | 6509.41 | 2.00% | 0.00 |
| 2025-10-20 | 14.70 | 14.47 | -0.19 | -1.30% | 14.42 | 14.80 | 48254 | 7021.66 | 2.16% | 0.00 |
| 2025-10-17 | 14.80 | 14.66 | -0.14 | -0.95% | 14.63 | 14.89 | 42719 | 6299.69 | 1.92% | 0.00 |
| 2025-10-16 | 14.90 | 14.80 | -0.12 | -0.80% | 14.77 | 14.96 | 53595 | 7957.02 | 2.40% | 0.00 |
| 2025-10-15 | 14.58 | 14.92 | 0.34 | 2.33% | 14.52 | 14.96 | 82588 | 12219.95 | 3.70% | 0.00 |
| 2025-10-14 | 14.67 | 14.58 | -0.09 | -0.61% | 14.53 | 14.71 | 63908 | 9335.12 | 2.87% | 0.00 |
| 2025-10-13 | 14.16 | 14.67 | 0.08 | 0.55% | 14.11 | 14.68 | 73302 | 10647.77 | 3.29% | 0.00 |
| 2025-10-10 | 14.26 | 14.59 | 0.28 | 1.96% | 14.25 | 14.70 | 90804 | 13267.96 | 4.42% | 0.00 |
| 2025-10-09 | 14.23 | 14.31 | 0.10 | 0.70% | 14.22 | 14.46 | 57653 | 8264.96 | 2.81% | 0.00 |
| 2025-09-30 | 14.34 | 14.21 | -0.14 | -0.98% | 14.16 | 14.35 | 45016 | 6426.26 | 2.19% | 0.00 |
| 2025-09-29 | 14.36 | 14.35 | 0.04 | 0.28% | 14.21 | 14.42 | 39788 | 5705.10 | 1.94% | 0.00 |
| 2025-09-26 | 14.34 | 14.31 | -0.02 | -0.14% | 14.16 | 14.38 | 39507 | 5655.32 | 1.92% | 0.00 |
| 2025-09-25 | 14.46 | 14.33 | -0.10 | -0.69% | 14.21 | 14.48 | 52746 | 7550.68 | 2.57% | 0.00 |
| 2025-09-24 | 14.18 | 14.43 | 0.24 | 1.69% | 14.14 | 14.45 | 50537 | 7251.33 | 2.46% | 0.00 |
| 2025-09-23 | 14.20 | 14.19 | -0.04 | -0.28% | 13.91 | 14.26 | 62167 | 8742.85 | 3.03% | 0.00 |
| 2025-09-22 | 14.31 | 14.23 | -0.09 | -0.63% | 14.11 | 14.33 | 44368 | 6297.70 | 2.16% | 0.00 |
| 2025-09-19 | 14.32 | 14.32 | 0.00 | 0.00% | 14.26 | 14.39 | 39135 | 5601.04 | 1.91% | 0.00 |
| 2025-09-18 | 14.60 | 14.32 | -0.27 | -1.85% | 14.21 | 14.65 | 87515 | 12638.79 | 4.26% | 0.00 |
| 2025-09-17 | 14.83 | 14.59 | -0.27 | -1.82% | 14.57 | 14.88 | 106422 | 15638.34 | 5.18% | 0.00 |
| 2025-09-16 | 14.83 | 14.86 | 0.04 | 0.27% | 14.75 | 14.96 | 56621 | 8403.81 | 2.76% | 0.00 |
| 2025-09-15 | 14.89 | 14.82 | -0.12 | -0.80% | 14.77 | 14.96 | 52462 | 7789.49 | 2.55% | 0.00 |
| 2025-09-12 | 15.18 | 14.94 | -0.27 | -1.78% | 14.90 | 15.20 | 89021 | 13335.75 | 4.34% | 0.00 |
| 2025-09-11 | 15.04 | 15.21 | 0.17 | 1.13% | 14.85 | 15.22 | 67482 | 10175.76 | 3.29% | 0.00 |
| 2025-09-10 | 15.06 | 15.04 | -0.05 | -0.33% | 14.93 | 15.19 | 56278 | 8470.15 | 2.74% | 1.00 |
| 2025-09-09 | 15.40 | 15.09 | -0.32 | -2.08% | 14.97 | 15.43 | 94725 | 14382.82 | 4.61% | 0.00 |
| 2025-09-08 | 14.92 | 15.41 | 0.45 | 3.01% | 14.86 | 15.55 | 123230 | 18910.65 | 6.00% | 0.00 |
| 2025-09-05 | 14.82 | 14.96 | 0.17 | 1.15% | 14.75 | 14.96 | 66966 | 9965.02 | 3.26% | 0.00 |
| 2025-09-04 | 14.73 | 14.79 | 0.02 | 0.14% | 14.55 | 14.85 | 76621 | 11300.65 | 3.73% | 0.00 |
| 2025-09-03 | 15.13 | 14.77 | -0.23 | -1.53% | 14.70 | 15.15 | 71762 | 10657.28 | 3.49% | 0.00 |
| 2025-09-02 | 15.43 | 15.00 | -0.43 | -2.79% | 14.92 | 15.45 | 109232 | 16469.45 | 5.32% | 0.00 |
| 2025-09-01 | 15.63 | 15.43 | 0.00 | 0.00% | 15.29 | 15.66 | 106458 | 16451.23 | 5.18% | 0.00 |
| 2025-08-29 | 15.45 | 15.43 | -0.17 | -1.09% | 15.28 | 15.68 | 141565 | 21900.74 | 6.89% | 0.00 |
| 2025-08-28 | 15.40 | 15.60 | 0.37 | 2.43% | 15.09 | 16.14 | 235509 | 36632.98 | 11.47% | 10.00 |
| 2025-08-27 | 14.86 | 15.23 | 0.37 | 2.49% | 14.72 | 15.84 | 254650 | 39023.53 | 12.40% | 0.00 |
| 2025-08-26 | 14.60 | 14.86 | 0.24 | 1.64% | 14.58 | 14.87 | 114951 | 16917.51 | 5.60% | 0.00 |
| 2025-08-25 | 14.62 | 14.62 | 0.04 | 0.27% | 14.57 | 14.72 | 79195 | 11593.76 | 3.86% | 0.00 |
| 2025-08-22 | 14.82 | 14.58 | -0.12 | -0.82% | 14.50 | 14.82 | 82127 | 11967.59 | 4.00% | 0.00 |
| 2025-08-21 | 14.35 | 14.70 | 0.39 | 2.73% | 14.31 | 14.92 | 187935 | 27611.18 | 9.15% | 5.00 |
| 2025-08-20 | 14.22 | 14.31 | 0.03 | 0.21% | 14.20 | 14.32 | 49449 | 7047.74 | 2.41% | 0.00 |
| 2025-08-19 | 14.30 | 14.28 | -0.04 | -0.28% | 14.19 | 14.38 | 56597 | 8068.37 | 2.76% | 0.00 |
| 2025-08-18 | 14.31 | 14.32 | 0.06 | 0.42% | 14.22 | 14.35 | 68809 | 9836.95 | 3.35% | 0.00 |
| 2025-08-15 | 14.25 | 14.26 | 0.06 | 0.42% | 14.20 | 14.34 | 63086 | 9001.84 | 3.07% | 0.00 |
| 2025-08-14 | 14.31 | 14.20 | -0.09 | -0.63% | 14.12 | 14.31 | 58907 | 8374.44 | 2.87% | 0.00 |
| 2025-08-13 | 14.20 | 14.29 | 0.10 | 0.70% | 14.14 | 14.33 | 68523 | 9747.71 | 3.34% | 0.00 |
| 2025-08-12 | 14.18 | 14.19 | 0.02 | 0.14% | 14.12 | 14.23 | 39870 | 5654.02 | 1.94% | 0.00 |
| 2025-08-11 | 14.16 | 14.17 | 0.02 | 0.14% | 14.10 | 14.19 | 47102 | 6669.11 | 2.29% | 0.00 |
| 2025-08-08 | 14.12 | 14.15 | 0.03 | 0.21% | 14.06 | 14.16 | 34605 | 4882.68 | 1.69% | 0.00 |
| 2025-08-07 | 14.14 | 14.12 | -0.03 | -0.21% | 14.06 | 14.19 | 39814 | 5623.18 | 1.94% | 3.00 |
| 2025-08-06 | 14.16 | 14.15 | 0.04 | 0.28% | 14.09 | 14.17 | 40748 | 5754.56 | 1.98% | 38.00 |
| 2025-08-05 | 14.26 | 14.11 | -0.15 | -1.05% | 14.07 | 14.31 | 60984 | 8625.61 | 2.97% | 0.00 |
| 2025-08-04 | 13.74 | 14.26 | 0.44 | 3.18% | 13.72 | 14.29 | 104763 | 14742.20 | 5.10% | 0.00 |
| 2025-08-01 | 13.82 | 13.82 | -0.02 | -0.14% | 13.67 | 13.87 | 56188 | 7736.61 | 2.74% | 0.00 |
| 2025-07-31 | 13.98 | 13.84 | -0.16 | -1.14% | 13.76 | 14.02 | 75204 | 10421.25 | 3.66% | 0.00 |
| 2025-07-30 | 13.96 | 14.00 | -0.04 | -0.28% | 13.92 | 14.12 | 59985 | 8418.44 | 2.92% | 0.00 |
| 2025-07-29 | 14.20 | 14.04 | -0.17 | -1.20% | 13.91 | 14.21 | 90949 | 12739.24 | 4.43% | 0.00 |
| 2025-07-28 | 14.15 | 14.21 | 0.07 | 0.50% | 14.15 | 14.26 | 69486 | 9867.27 | 3.38% | 0.00 |
| 2025-07-25 | 14.20 | 14.14 | -0.15 | -1.05% | 14.08 | 14.33 | 117100 | 16622.18 | 5.70% | 0.00 |
| 2025-07-24 | 14.86 | 14.29 | -0.78 | -5.18% | 14.05 | 15.00 | 279995 | 40031.69 | 13.64% | 0.00 |
| 2025-07-23 | 15.15 | 15.07 | -0.13 | -0.86% | 15.00 | 15.32 | 67267 | 10188.29 | 4.87% | 0.00 |
| 2025-07-22 | 15.17 | 15.20 | 0.04 | 0.26% | 15.05 | 15.21 | 50628 | 7658.44 | 3.67% | 0.00 |
| 2025-07-21 | 15.18 | 15.16 | -0.01 | -0.07% | 15.09 | 15.27 | 48010 | 7284.90 | 3.48% | 0.00 |
| 2025-07-18 | 15.18 | 15.17 | 0.05 | 0.33% | 15.09 | 15.22 | 38805 | 5873.54 | 2.81% | 0.00 |
| 2025-07-17 | 15.25 | 15.12 | -0.11 | -0.72% | 15.10 | 15.25 | 35446 | 5365.76 | 2.57% | 0.00 |
| 2025-07-16 | 15.17 | 15.23 | 0.08 | 0.53% | 15.03 | 15.26 | 32348 | 4901.19 | 2.34% | 0.00 |
| 2025-07-15 | 15.31 | 15.15 | -0.25 | -1.62% | 15.00 | 15.42 | 60126 | 9103.95 | 4.35% | 0.00 |
| 2025-07-14 | 15.21 | 15.40 | 0.15 | 0.98% | 15.15 | 15.43 | 54984 | 8441.05 | 3.98% | 0.00 |
| 2025-07-11 | 15.33 | 15.25 | -0.01 | -0.07% | 15.14 | 15.33 | 37017 | 5639.45 | 2.68% | 0.00 |
| 2025-07-10 | 15.25 | 15.26 | 0.01 | 0.07% | 15.05 | 15.26 | 37828 | 5736.91 | 2.74% | 0.00 |
| 2025-07-09 | 15.38 | 15.25 | -0.09 | -0.59% | 15.21 | 15.50 | 56769 | 8702.32 | 4.11% | 0.00 |
| 2025-07-08 | 15.60 | 15.34 | -0.26 | -1.67% | 15.28 | 15.60 | 87095 | 13359.34 | 6.31% | 0.00 |
| 2025-07-07 | 15.01 | 15.60 | 0.63 | 4.21% | 14.92 | 15.73 | 118302 | 18347.96 | 8.57% | 0.00 |
| 2025-07-04 | 14.95 | 14.97 | -0.01 | -0.07% | 14.90 | 15.14 | 44012 | 6598.37 | 3.19% | 0.00 |
| 2025-07-03 | 14.93 | 14.98 | 0.14 | 0.94% | 14.85 | 15.21 | 47836 | 7180.17 | 3.46% | 0.00 |
| 2025-07-02 | 15.00 | 14.84 | -0.15 | -1.00% | 14.76 | 15.04 | 42263 | 6280.20 | 3.06% | 0.00 |
| 2025-07-01 | 14.89 | 14.99 | 0.11 | 0.74% | 14.86 | 15.12 | 50719 | 7600.88 | 3.67% | 0.00 |
军信股份(301109)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。
