| 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 | 71.99 | 75.00 | 3.30 | 4.60% | 71.23 | 77.50 | 48431 | 36495.61 | 7.41% | 0.00 |
| 2025-10-27 | 73.00 | 71.70 | -0.16 | -0.22% | 70.03 | 73.99 | 40293 | 28928.13 | 6.16% | 0.00 |
| 2025-10-24 | 70.46 | 71.86 | 1.37 | 1.94% | 70.46 | 74.58 | 36893 | 26586.06 | 5.64% | 0.00 |
| 2025-10-23 | 74.95 | 70.49 | -5.21 | -6.88% | 68.02 | 75.16 | 55000 | 38702.72 | 8.41% | 0.00 |
| 2025-10-22 | 76.65 | 75.70 | -0.53 | -0.70% | 74.51 | 77.70 | 27871 | 21167.07 | 4.26% | 0.00 |
| 2025-10-21 | 77.61 | 76.23 | -0.19 | -0.25% | 74.50 | 78.15 | 26004 | 19713.53 | 3.98% | 0.00 |
| 2025-10-20 | 73.71 | 76.42 | 3.17 | 4.33% | 72.33 | 76.76 | 32292 | 24245.66 | 4.94% | 0.00 |
| 2025-10-17 | 79.41 | 73.25 | -6.16 | -7.76% | 72.84 | 80.00 | 45424 | 34212.46 | 6.95% | 0.00 |
| 2025-10-16 | 82.33 | 79.41 | -3.48 | -4.20% | 79.20 | 82.83 | 40101 | 32207.87 | 6.13% | 0.00 |
| 2025-10-15 | 77.48 | 82.89 | 4.74 | 6.07% | 77.48 | 84.52 | 52421 | 43111.96 | 8.02% | 38.00 |
| 2025-10-14 | 79.99 | 78.15 | -2.98 | -3.67% | 77.50 | 86.00 | 45827 | 36803.37 | 7.01% | 0.00 |
| 2025-10-13 | 78.00 | 81.13 | 0.63 | 0.78% | 78.00 | 81.97 | 51219 | 41082.05 | 7.84% | 0.00 |
| 2025-10-10 | 79.49 | 80.50 | 1.69 | 2.14% | 78.80 | 84.39 | 62794 | 51314.93 | 9.61% | 0.00 |
| 2025-10-09 | 75.98 | 78.81 | 5.50 | 7.50% | 75.25 | 80.60 | 65875 | 51625.58 | 10.08% | 0.00 |
| 2025-09-30 | 70.46 | 73.31 | 4.11 | 5.94% | 69.84 | 75.87 | 68265 | 49686.64 | 10.44% | 0.00 |
| 2025-09-29 | 70.88 | 69.20 | -1.48 | -2.09% | 68.20 | 71.04 | 32563 | 22489.53 | 4.98% | 0.00 |
| 2025-09-26 | 72.09 | 70.68 | -2.87 | -3.90% | 70.44 | 73.50 | 22109 | 15769.59 | 3.38% | 0.00 |
| 2025-09-25 | 72.39 | 73.55 | 1.04 | 1.43% | 71.75 | 76.66 | 31647 | 23535.62 | 4.84% | 0.00 |
| 2025-09-24 | 71.42 | 72.51 | 1.11 | 1.55% | 70.08 | 73.39 | 24871 | 18045.64 | 3.80% | 0.00 |
| 2025-09-23 | 76.00 | 71.40 | -3.80 | -5.05% | 69.82 | 77.08 | 39615 | 28603.97 | 6.06% | 0.00 |
| 2025-09-22 | 76.60 | 75.20 | -0.74 | -0.97% | 74.00 | 79.66 | 39024 | 30003.29 | 5.97% | 0.00 |
| 2025-09-19 | 76.97 | 75.94 | 0.72 | 0.96% | 75.00 | 77.60 | 31198 | 23709.64 | 4.77% | 1.00 |
| 2025-09-18 | 80.07 | 75.22 | -4.07 | -5.13% | 74.30 | 81.81 | 56581 | 43766.88 | 8.66% | 0.00 |
| 2025-09-17 | 78.13 | 79.29 | 0.54 | 0.69% | 75.01 | 81.78 | 56925 | 45219.70 | 8.71% | 0.00 |
| 2025-09-16 | 73.11 | 78.75 | 5.72 | 7.83% | 72.00 | 80.88 | 87651 | 68274.43 | 13.41% | 0.00 |
| 2025-09-15 | 66.24 | 73.03 | 6.13 | 9.16% | 66.00 | 76.80 | 72580 | 52089.49 | 11.10% | 0.00 |
| 2025-09-12 | 66.01 | 66.90 | 0.54 | 0.81% | 65.66 | 68.35 | 34342 | 23042.07 | 5.25% | 0.00 |
| 2025-09-11 | 66.22 | 66.36 | -0.14 | -0.21% | 64.44 | 67.27 | 34507 | 22686.51 | 5.28% | 0.00 |
| 2025-09-10 | 66.00 | 66.50 | 0.60 | 0.91% | 64.80 | 67.79 | 33472 | 22138.15 | 6.90% | 0.00 |
| 2025-09-09 | 65.61 | 65.90 | 0.60 | 0.92% | 65.00 | 68.10 | 36784 | 24409.61 | 7.58% | 0.00 |
| 2025-09-08 | 62.20 | 65.30 | 2.80 | 4.48% | 61.50 | 65.70 | 38584 | 24687.79 | 7.95% | 0.00 |
| 2025-09-05 | 61.88 | 62.50 | 1.18 | 1.92% | 60.73 | 63.00 | 31460 | 19343.70 | 6.48% | 0.00 |
| 2025-09-04 | 62.37 | 61.32 | -0.98 | -1.57% | 60.19 | 64.28 | 30175 | 18763.93 | 6.22% | 0.00 |
| 2025-09-03 | 65.15 | 62.30 | -2.85 | -4.37% | 61.99 | 65.93 | 30534 | 19462.08 | 6.29% | 0.00 |
| 2025-09-02 | 67.44 | 65.15 | -2.75 | -4.05% | 64.30 | 67.58 | 37490 | 24545.63 | 7.72% | 0.00 |
| 2025-09-01 | 69.71 | 67.90 | -1.64 | -2.36% | 66.90 | 69.99 | 41396 | 28156.68 | 8.53% | 0.00 |
| 2025-08-29 | 66.85 | 69.54 | 1.84 | 2.72% | 66.33 | 72.69 | 87102 | 61136.49 | 17.94% | 0.00 |
| 2025-08-28 | 63.00 | 67.70 | 4.12 | 6.48% | 62.50 | 67.88 | 76981 | 51070.54 | 15.86% | 3.00 |
| 2025-08-27 | 62.24 | 63.58 | 0.72 | 1.15% | 62.17 | 67.87 | 87401 | 57331.10 | 18.01% | 2.00 |
| 2025-08-26 | 63.25 | 62.86 | -0.33 | -0.52% | 62.00 | 65.79 | 56390 | 36247.98 | 11.62% | 3.00 |
| 2025-08-25 | 62.80 | 63.19 | 0.39 | 0.62% | 61.65 | 64.25 | 46967 | 29582.47 | 9.68% | 0.00 |
| 2025-08-22 | 61.40 | 62.80 | 0.72 | 1.16% | 60.98 | 63.40 | 48352 | 30123.29 | 9.96% | 0.00 |
| 2025-08-21 | 62.35 | 62.08 | -1.91 | -2.98% | 61.18 | 62.94 | 59047 | 36606.57 | 12.16% | 0.00 |
| 2025-08-20 | 60.02 | 63.99 | 4.25 | 7.11% | 59.90 | 64.88 | 102550 | 64232.07 | 21.13% | 4.00 |
| 2025-08-19 | 58.46 | 59.74 | 1.14 | 1.95% | 57.21 | 60.60 | 68630 | 40540.40 | 14.14% | 3.00 |
| 2025-08-18 | 56.61 | 58.60 | 1.72 | 3.02% | 56.61 | 58.96 | 52343 | 30430.64 | 10.78% | 0.00 |
| 2025-08-15 | 56.06 | 56.88 | 0.26 | 0.46% | 55.69 | 57.02 | 30524 | 17248.67 | 6.29% | 0.00 |
| 2025-08-14 | 57.95 | 56.62 | -1.90 | -3.25% | 56.28 | 59.24 | 43339 | 24882.40 | 8.93% | 0.00 |
| 2025-08-13 | 57.81 | 58.52 | 0.72 | 1.25% | 56.49 | 59.57 | 62373 | 36183.53 | 12.85% | 0.00 |
| 2025-08-12 | 56.68 | 57.80 | 1.07 | 1.89% | 56.01 | 58.50 | 51381 | 29418.41 | 10.59% | 1.00 |
| 2025-08-11 | 55.02 | 56.73 | 1.25 | 2.25% | 55.01 | 57.60 | 43438 | 24651.79 | 8.95% | 0.00 |
| 2025-08-08 | 57.60 | 55.48 | -3.22 | -5.49% | 55.48 | 57.87 | 58862 | 33159.87 | 12.13% | 6.00 |
| 2025-08-07 | 56.77 | 58.70 | 2.14 | 3.78% | 56.00 | 59.57 | 89179 | 51857.46 | 18.37% | 0.00 |
| 2025-08-06 | 54.60 | 56.56 | 1.68 | 3.06% | 54.21 | 57.00 | 64088 | 35959.28 | 13.20% | 4.00 |
| 2025-08-05 | 54.52 | 54.88 | 0.36 | 0.66% | 53.52 | 55.00 | 36049 | 19548.55 | 7.43% | 1.00 |
| 2025-08-04 | 53.59 | 54.52 | 0.17 | 0.31% | 53.52 | 54.75 | 37205 | 20198.10 | 7.66% | 0.00 |
| 2025-08-01 | 53.62 | 54.35 | 0.67 | 1.25% | 52.20 | 54.80 | 49044 | 26270.32 | 10.10% | 4.00 |
| 2025-07-31 | 52.00 | 53.68 | 1.48 | 2.84% | 52.00 | 55.00 | 58940 | 31683.29 | 12.14% | 2.00 |
| 2025-07-30 | 52.70 | 52.20 | -0.89 | -1.68% | 51.82 | 53.09 | 19154 | 10039.84 | 3.95% | 0.00 |
| 2025-07-29 | 53.24 | 53.09 | 0.22 | 0.42% | 52.30 | 53.35 | 24983 | 13201.69 | 5.15% | 0.00 |
| 2025-07-28 | 52.80 | 52.87 | -0.14 | -0.26% | 52.23 | 53.29 | 19689 | 10388.87 | 4.06% | 0.00 |
| 2025-07-25 | 52.34 | 53.01 | 0.67 | 1.28% | 52.00 | 53.35 | 32936 | 17417.69 | 6.79% | 0.00 |
| 2025-07-24 | 52.13 | 52.34 | -0.09 | -0.17% | 51.94 | 52.60 | 20185 | 10541.42 | 4.16% | 0.00 |
| 2025-07-23 | 52.00 | 52.43 | 0.33 | 0.63% | 51.28 | 52.75 | 26642 | 13881.71 | 5.49% | 1.00 |
| 2025-07-22 | 53.04 | 52.10 | -0.85 | -1.61% | 52.00 | 53.22 | 25996 | 13599.61 | 5.36% | 0.00 |
| 2025-07-21 | 53.29 | 52.95 | -0.58 | -1.08% | 52.69 | 53.32 | 23933 | 12674.28 | 4.93% | 0.00 |
| 2025-07-18 | 53.60 | 53.53 | -0.35 | -0.65% | 53.19 | 54.25 | 28457 | 15278.46 | 5.86% | 3.00 |
| 2025-07-17 | 53.60 | 53.88 | -0.27 | -0.50% | 52.80 | 53.88 | 39408 | 21012.59 | 8.12% | 1.00 |
| 2025-07-16 | 53.30 | 54.15 | 1.33 | 2.52% | 53.24 | 54.90 | 60448 | 32775.96 | 12.45% | 0.00 |
| 2025-07-15 | 52.59 | 52.82 | 0.23 | 0.44% | 51.07 | 52.85 | 31641 | 16506.13 | 6.52% | 2.00 |
| 2025-07-14 | 52.39 | 52.59 | -0.06 | -0.11% | 52.26 | 52.99 | 16445 | 8630.27 | 3.39% | 0.00 |
| 2025-07-11 | 51.91 | 52.65 | 0.69 | 1.33% | 51.55 | 52.88 | 26819 | 14072.48 | 5.53% | 0.00 |
| 2025-07-10 | 53.01 | 51.96 | -1.56 | -2.91% | 51.80 | 53.52 | 40490 | 21171.47 | 8.34% | 0.00 |
| 2025-07-09 | 53.77 | 53.52 | -0.08 | -0.15% | 53.31 | 54.80 | 41111 | 22243.71 | 8.47% | 2.00 |
| 2025-07-08 | 53.18 | 53.60 | 0.18 | 0.34% | 53.12 | 53.89 | 24449 | 13090.78 | 5.04% | 0.00 |
| 2025-07-07 | 52.97 | 53.42 | 0.45 | 0.85% | 52.66 | 53.44 | 19753 | 10489.28 | 4.07% | 1.00 |
| 2025-07-04 | 53.50 | 52.97 | -0.78 | -1.45% | 52.87 | 54.23 | 26437 | 14129.14 | 5.45% | 0.00 |
| 2025-07-03 | 54.60 | 53.75 | -0.46 | -0.85% | 52.80 | 54.65 | 32035 | 17158.13 | 6.60% | 0.00 |
| 2025-07-02 | 55.13 | 54.21 | -1.45 | -2.61% | 53.54 | 55.22 | 40026 | 21737.57 | 8.25% | 0.00 |
| 2025-07-01 | 55.98 | 55.66 | -0.33 | -0.59% | 54.59 | 56.41 | 57089 | 31574.03 | 11.76% | 0.00 |
青木科技(301110)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。
