| 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 | 25.23 | 24.88 | -0.35 | -1.39% | 24.61 | 25.42 | 22366 | 5554.02 | 2.96% | 0.00 |
| 2025-10-28 | 25.46 | 25.23 | -0.27 | -1.06% | 24.90 | 25.65 | 19746 | 4988.09 | 2.61% | 0.00 |
| 2025-10-27 | 26.53 | 25.50 | -1.00 | -3.77% | 25.11 | 26.53 | 30393 | 7782.05 | 4.02% | 0.00 |
| 2025-10-24 | 26.50 | 26.50 | 0.07 | 0.26% | 26.10 | 26.60 | 20773 | 5470.59 | 2.75% | 0.00 |
| 2025-10-23 | 26.92 | 26.43 | -0.47 | -1.75% | 26.03 | 27.00 | 20823 | 5500.50 | 2.75% | 0.00 |
| 2025-10-22 | 27.06 | 26.90 | -0.15 | -0.55% | 26.60 | 27.39 | 27409 | 7391.93 | 3.62% | 0.00 |
| 2025-10-21 | 26.40 | 27.05 | 1.01 | 3.88% | 25.76 | 27.75 | 60455 | 16332.59 | 7.99% | 22.00 |
| 2025-10-20 | 24.82 | 26.04 | 1.49 | 6.07% | 24.70 | 26.44 | 53875 | 13791.52 | 7.12% | 0.00 |
| 2025-10-17 | 24.87 | 24.55 | 0.11 | 0.45% | 24.21 | 25.75 | 36057 | 9004.65 | 4.77% | 0.00 |
| 2025-10-16 | 25.08 | 24.44 | -0.74 | -2.94% | 24.14 | 25.08 | 20874 | 5140.85 | 2.76% | 0.00 |
| 2025-10-15 | 25.00 | 25.18 | 0.12 | 0.48% | 24.95 | 25.59 | 29096 | 7368.62 | 3.85% | 0.00 |
| 2025-10-14 | 24.30 | 25.06 | 0.84 | 3.47% | 24.30 | 26.50 | 57572 | 14659.11 | 7.61% | 0.00 |
| 2025-10-13 | 23.66 | 24.22 | -0.26 | -1.06% | 23.23 | 24.86 | 28127 | 6778.75 | 3.72% | 0.00 |
| 2025-10-10 | 25.38 | 24.48 | -0.82 | -3.24% | 24.44 | 25.47 | 27636 | 6857.84 | 3.65% | 0.00 |
| 2025-10-09 | 26.28 | 25.30 | -0.98 | -3.73% | 25.15 | 26.78 | 49967 | 12800.68 | 6.61% | 0.00 |
| 2025-09-30 | 24.83 | 26.28 | 1.58 | 6.40% | 24.39 | 27.16 | 52603 | 13537.80 | 6.95% | 0.00 |
| 2025-09-29 | 24.64 | 24.70 | 0.24 | 0.98% | 24.26 | 25.32 | 26161 | 6452.52 | 3.46% | 0.00 |
| 2025-09-26 | 24.78 | 24.46 | -0.31 | -1.25% | 24.17 | 24.78 | 19651 | 4813.76 | 2.60% | 0.00 |
| 2025-09-25 | 25.48 | 24.77 | -0.73 | -2.86% | 24.72 | 25.62 | 21764 | 5456.05 | 2.88% | 0.00 |
| 2025-09-24 | 25.22 | 25.50 | 0.25 | 0.99% | 24.74 | 25.70 | 25365 | 6426.49 | 3.35% | 5.00 |
| 2025-09-23 | 26.50 | 25.25 | -0.86 | -3.29% | 24.58 | 26.50 | 45553 | 11460.65 | 6.02% | 0.00 |
| 2025-09-22 | 27.68 | 26.11 | -1.09 | -4.01% | 25.90 | 27.68 | 34566 | 9125.74 | 4.57% | 0.00 |
| 2025-09-19 | 27.21 | 27.20 | -0.15 | -0.55% | 26.77 | 28.00 | 35175 | 9539.58 | 4.65% | 0.00 |
| 2025-09-18 | 27.70 | 27.35 | -0.35 | -1.26% | 26.91 | 28.12 | 44601 | 12261.83 | 5.90% | 0.00 |
| 2025-09-17 | 26.82 | 27.70 | 0.80 | 2.97% | 26.62 | 28.40 | 55820 | 15453.41 | 7.38% | 10.00 |
| 2025-09-16 | 25.08 | 26.90 | 1.66 | 6.58% | 24.92 | 27.44 | 63481 | 16720.29 | 8.39% | 0.00 |
| 2025-09-15 | 24.82 | 25.24 | 0.32 | 1.28% | 24.35 | 25.25 | 39341 | 9768.30 | 5.20% | 0.00 |
| 2025-09-12 | 23.87 | 24.92 | 1.05 | 4.40% | 23.75 | 24.95 | 56498 | 13818.82 | 7.47% | 0.00 |
| 2025-09-11 | 23.40 | 23.87 | 0.47 | 2.01% | 22.61 | 24.20 | 55245 | 13096.55 | 7.30% | 0.00 |
| 2025-09-10 | 22.35 | 23.40 | 1.04 | 4.65% | 22.26 | 23.72 | 42430 | 9781.20 | 5.61% | 1.00 |
| 2025-09-09 | 22.11 | 22.36 | 0.22 | 0.99% | 21.91 | 22.36 | 34334 | 7600.51 | 4.54% | 0.00 |
| 2025-09-08 | 21.50 | 22.14 | 0.66 | 3.07% | 21.50 | 22.18 | 24090 | 5279.45 | 3.18% | 0.00 |
| 2025-09-05 | 21.25 | 21.48 | 0.26 | 1.23% | 20.96 | 21.54 | 17501 | 3734.82 | 2.31% | 0.00 |
| 2025-09-04 | 21.10 | 21.22 | 0.12 | 0.57% | 20.91 | 21.64 | 23707 | 5057.39 | 3.13% | 0.00 |
| 2025-09-03 | 21.61 | 21.10 | -0.52 | -2.41% | 20.90 | 21.95 | 26327 | 5610.47 | 3.48% | 0.00 |
| 2025-09-02 | 21.83 | 21.62 | -0.32 | -1.46% | 21.13 | 22.15 | 26722 | 5749.62 | 3.53% | 0.00 |
| 2025-09-01 | 22.15 | 21.94 | 0.02 | 0.09% | 21.83 | 22.28 | 24369 | 5372.73 | 3.22% | 0.00 |
| 2025-08-29 | 21.87 | 21.92 | 0.02 | 0.09% | 21.70 | 22.14 | 24048 | 5262.63 | 3.18% | 0.00 |
| 2025-08-28 | 22.32 | 21.90 | -0.42 | -1.88% | 21.04 | 22.76 | 44734 | 9734.81 | 5.91% | 0.00 |
| 2025-08-27 | 23.97 | 22.32 | -1.60 | -6.69% | 22.25 | 23.98 | 38915 | 9005.40 | 5.78% | 0.00 |
| 2025-08-26 | 23.85 | 23.92 | -0.06 | -0.25% | 23.62 | 24.37 | 16210 | 3896.41 | 2.41% | 0.00 |
| 2025-08-25 | 23.98 | 23.98 | 0.10 | 0.42% | 23.76 | 24.44 | 23870 | 5759.19 | 3.54% | 0.00 |
| 2025-08-22 | 24.18 | 23.88 | -0.21 | -0.87% | 23.71 | 24.18 | 15847 | 3791.84 | 2.35% | 0.00 |
| 2025-08-21 | 24.35 | 24.09 | -0.13 | -0.54% | 24.03 | 24.49 | 13880 | 3354.83 | 2.06% | 0.00 |
| 2025-08-20 | 24.21 | 24.22 | -0.14 | -0.57% | 23.88 | 24.27 | 14643 | 3532.53 | 2.17% | 0.00 |
| 2025-08-19 | 24.17 | 24.36 | 0.20 | 0.83% | 24.17 | 24.79 | 19411 | 4742.12 | 2.88% | 0.00 |
| 2025-08-18 | 24.25 | 24.16 | 0.04 | 0.17% | 24.08 | 24.49 | 19234 | 4672.16 | 2.86% | 0.00 |
| 2025-08-15 | 23.71 | 24.12 | 0.55 | 2.33% | 23.68 | 24.33 | 25236 | 6088.06 | 3.75% | 0.00 |
| 2025-08-14 | 24.67 | 23.57 | -0.97 | -3.95% | 23.57 | 24.67 | 26907 | 6426.34 | 4.00% | 0.00 |
| 2025-08-13 | 24.74 | 24.54 | -0.23 | -0.93% | 24.30 | 24.80 | 21656 | 5309.39 | 3.22% | 0.00 |
| 2025-08-12 | 24.91 | 24.77 | -0.11 | -0.44% | 24.55 | 25.14 | 26015 | 6452.86 | 3.86% | 10.00 |
| 2025-08-11 | 24.00 | 24.88 | 0.79 | 3.28% | 24.00 | 25.00 | 36219 | 8943.75 | 5.38% | 0.00 |
| 2025-08-08 | 23.60 | 24.09 | 0.38 | 1.60% | 23.35 | 24.58 | 40566 | 9740.24 | 6.02% | 0.00 |
| 2025-08-07 | 23.60 | 23.71 | -0.01 | -0.04% | 23.46 | 24.20 | 24125 | 5738.61 | 3.58% | 0.00 |
| 2025-08-06 | 23.98 | 23.72 | -0.08 | -0.34% | 23.55 | 24.26 | 19465 | 4618.39 | 2.89% | 0.00 |
| 2025-08-05 | 23.62 | 23.80 | 0.12 | 0.51% | 23.41 | 24.10 | 32744 | 7772.66 | 4.86% | 0.00 |
| 2025-08-04 | 23.50 | 23.68 | 0.12 | 0.51% | 23.01 | 23.72 | 27721 | 6492.41 | 4.12% | 0.00 |
| 2025-08-01 | 22.70 | 23.56 | 0.77 | 3.38% | 22.64 | 24.11 | 48921 | 11496.17 | 7.26% | 1.00 |
| 2025-07-31 | 22.95 | 22.79 | -0.16 | -0.70% | 22.69 | 23.62 | 30002 | 6934.48 | 4.46% | 0.00 |
| 2025-07-30 | 23.45 | 22.95 | -0.20 | -0.86% | 22.68 | 23.45 | 18218 | 4199.17 | 2.71% | 0.00 |
| 2025-07-29 | 23.21 | 23.15 | -0.05 | -0.22% | 22.82 | 23.35 | 20512 | 4728.91 | 3.05% | 0.00 |
| 2025-07-28 | 23.17 | 23.20 | -0.05 | -0.22% | 23.04 | 23.69 | 16680 | 3869.76 | 2.48% | 0.00 |
| 2025-07-25 | 23.27 | 23.25 | -0.02 | -0.09% | 22.91 | 23.37 | 30359 | 7030.14 | 4.51% | 0.00 |
| 2025-07-24 | 22.51 | 23.27 | 0.79 | 3.51% | 22.39 | 23.96 | 42780 | 9898.78 | 6.35% | 0.00 |
| 2025-07-23 | 22.58 | 22.48 | -0.06 | -0.27% | 22.39 | 22.84 | 11849 | 2678.45 | 1.76% | 0.00 |
| 2025-07-22 | 22.71 | 22.54 | -0.15 | -0.66% | 22.33 | 22.90 | 15464 | 3487.38 | 2.30% | 0.00 |
| 2025-07-21 | 22.35 | 22.69 | 0.37 | 1.66% | 22.22 | 22.79 | 14388 | 3248.16 | 2.14% | 0.00 |
| 2025-07-18 | 22.33 | 22.32 | 0.02 | 0.09% | 21.99 | 22.43 | 11820 | 2617.02 | 1.76% | 0.00 |
| 2025-07-17 | 22.29 | 22.30 | 0.06 | 0.27% | 22.10 | 22.38 | 9244 | 2056.90 | 1.37% | 0.00 |
| 2025-07-16 | 22.05 | 22.24 | 0.30 | 1.37% | 21.85 | 22.32 | 13420 | 2972.87 | 1.99% | 0.00 |
| 2025-07-15 | 22.20 | 21.94 | -0.33 | -1.48% | 21.62 | 22.38 | 15323 | 3353.07 | 2.28% | 0.00 |
| 2025-07-14 | 22.12 | 22.27 | 0.14 | 0.63% | 21.84 | 22.34 | 12173 | 2697.97 | 1.81% | 0.00 |
| 2025-07-11 | 22.19 | 22.13 | 0.00 | 0.00% | 21.76 | 22.32 | 14934 | 3289.78 | 2.22% | 0.00 |
| 2025-07-10 | 22.15 | 22.13 | -0.07 | -0.32% | 22.00 | 22.76 | 21529 | 4812.98 | 3.20% | 0.00 |
| 2025-07-09 | 21.75 | 22.20 | 0.43 | 1.98% | 21.68 | 22.55 | 25459 | 5635.09 | 3.78% | 0.00 |
| 2025-07-08 | 21.63 | 21.77 | 0.14 | 0.65% | 21.45 | 21.85 | 13836 | 3001.14 | 2.05% | 0.00 |
| 2025-07-07 | 21.15 | 21.63 | 0.42 | 1.98% | 21.15 | 22.26 | 22334 | 4833.67 | 3.32% | 0.00 |
| 2025-07-04 | 21.63 | 21.21 | -0.32 | -1.49% | 21.15 | 21.65 | 11365 | 2420.57 | 1.69% | 0.00 |
| 2025-07-03 | 21.50 | 21.53 | 0.14 | 0.65% | 21.30 | 21.58 | 10125 | 2175.94 | 1.50% | 0.00 |
| 2025-07-02 | 21.41 | 21.39 | -0.12 | -0.56% | 21.21 | 21.62 | 11201 | 2395.34 | 1.66% | 0.00 |
采纳股份(301122)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。
