| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.95 | 28.12 | 0.12 | 0.43% | 27.70 | 28.68 | 16406 | 4627.65 | 2.17% | 0.00 |
| 2025-12-17 | 28.12 | 28.00 | 0.03 | 0.11% | 27.26 | 28.23 | 20660 | 5718.53 | 2.73% | 0.00 |
| 2025-12-16 | 29.09 | 27.97 | -0.95 | -3.28% | 27.72 | 29.40 | 26178 | 7478.06 | 3.46% | 0.00 |
| 2025-12-15 | 28.14 | 28.92 | 0.80 | 2.84% | 27.72 | 29.73 | 34097 | 9883.72 | 4.51% | 0.00 |
| 2025-12-12 | 27.77 | 28.12 | 0.34 | 1.22% | 27.26 | 28.97 | 26198 | 7348.07 | 3.46% | 0.00 |
| 2025-12-11 | 28.07 | 27.78 | -0.36 | -1.28% | 27.64 | 28.40 | 19095 | 5335.73 | 2.52% | 0.00 |
| 2025-12-10 | 27.33 | 28.14 | 0.51 | 1.85% | 26.98 | 28.20 | 28547 | 7898.41 | 3.77% | 0.00 |
| 2025-12-09 | 26.78 | 27.63 | 0.87 | 3.25% | 26.61 | 27.98 | 32997 | 9049.13 | 4.36% | 0.00 |
| 2025-12-08 | 27.49 | 26.76 | -0.72 | -2.62% | 26.68 | 27.65 | 22365 | 6015.45 | 2.96% | 0.00 |
| 2025-12-05 | 27.34 | 27.48 | 0.14 | 0.51% | 26.62 | 27.98 | 18688 | 5101.12 | 2.47% | 0.00 |
| 2025-12-04 | 27.59 | 27.34 | -0.36 | -1.30% | 26.70 | 27.70 | 27797 | 7549.76 | 3.67% | 0.00 |
| 2025-12-03 | 26.56 | 27.70 | 1.15 | 4.33% | 26.56 | 28.19 | 52244 | 14417.44 | 6.91% | 0.00 |
| 2025-12-02 | 26.34 | 26.55 | 0.22 | 0.84% | 26.16 | 27.32 | 19949 | 5282.66 | 2.64% | 0.00 |
| 2025-12-01 | 26.59 | 26.33 | -0.26 | -0.98% | 26.19 | 26.75 | 19716 | 5197.21 | 2.61% | 0.00 |
| 2025-11-28 | 26.19 | 26.59 | 0.41 | 1.57% | 25.97 | 26.60 | 14993 | 3960.95 | 1.98% | 0.00 |
| 2025-11-27 | 26.02 | 26.18 | 0.16 | 0.61% | 25.71 | 26.47 | 15832 | 4144.48 | 2.09% | 0.00 |
| 2025-11-26 | 26.03 | 26.02 | 0.01 | 0.04% | 25.95 | 26.78 | 22681 | 5969.26 | 3.00% | 0.00 |
| 2025-11-25 | 25.78 | 26.01 | 0.53 | 2.08% | 25.50 | 26.35 | 28422 | 7406.75 | 3.76% | 5.00 |
| 2025-11-24 | 25.72 | 25.48 | 0.00 | 0.00% | 25.08 | 25.89 | 22948 | 5843.67 | 3.03% | 0.00 |
| 2025-11-21 | 26.15 | 25.48 | -1.04 | -3.92% | 25.08 | 26.62 | 31680 | 8140.65 | 4.19% | 0.00 |
| 2025-11-20 | 27.68 | 26.52 | -1.02 | -3.70% | 26.23 | 27.94 | 41399 | 11124.64 | 5.47% | 0.00 |
| 2025-11-19 | 29.19 | 27.54 | -1.72 | -5.88% | 27.30 | 29.47 | 44127 | 12414.26 | 5.83% | 0.00 |
| 2025-11-18 | 29.28 | 29.26 | 0.14 | 0.48% | 29.02 | 29.64 | 31232 | 9140.16 | 4.13% | 0.00 |
| 2025-11-17 | 28.87 | 29.12 | 0.28 | 0.97% | 28.61 | 29.31 | 26872 | 7802.58 | 3.55% | 0.00 |
| 2025-11-14 | 29.58 | 28.84 | -0.64 | -2.17% | 28.80 | 29.90 | 43265 | 12646.22 | 5.72% | 0.00 |
| 2025-11-13 | 30.22 | 29.48 | -0.82 | -2.71% | 29.35 | 31.22 | 51362 | 15494.37 | 6.79% | 0.00 |
| 2025-11-12 | 30.15 | 30.30 | -0.14 | -0.46% | 29.15 | 31.29 | 55112 | 16663.99 | 7.29% | 0.00 |
| 2025-11-11 | 30.90 | 30.44 | -0.63 | -2.03% | 30.05 | 31.10 | 46253 | 14113.94 | 6.11% | 0.00 |
| 2025-11-10 | 29.87 | 31.07 | 1.47 | 4.97% | 29.58 | 31.74 | 85668 | 26579.47 | 11.33% | 5.00 |
| 2025-11-07 | 30.72 | 29.60 | -0.84 | -2.76% | 29.50 | 31.00 | 51072 | 15255.67 | 6.75% | 0.00 |
| 2025-11-06 | 31.66 | 30.44 | -1.19 | -3.76% | 30.16 | 31.75 | 68096 | 20819.45 | 9.00% | 0.00 |
| 2025-11-05 | 31.46 | 31.63 | -0.54 | -1.68% | 30.83 | 32.50 | 91814 | 28921.13 | 12.14% | 6.00 |
| 2025-11-04 | 31.01 | 32.17 | 1.39 | 4.52% | 30.60 | 33.74 | 138200 | 43868.54 | 18.27% | 3.00 |
| 2025-11-03 | 30.66 | 30.78 | 0.40 | 1.32% | 30.01 | 31.46 | 127179 | 39043.32 | 16.81% | 2.00 |
| 2025-10-31 | 25.22 | 30.38 | 5.06 | 19.98% | 25.18 | 30.38 | 91002 | 25944.67 | 12.03% | 0.00 |
| 2025-10-30 | 24.86 | 25.32 | 0.44 | 1.77% | 24.63 | 25.94 | 28365 | 7168.03 | 3.75% | 0.00 |
| 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 |
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。
