| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.31 | 23.31 | -0.39 | -1.65% | 22.81 | 25.00 | 423688 | 101621.24 | 15.40% | 43.00 |
| 2025-12-11 | 24.76 | 23.70 | -0.85 | -3.46% | 23.62 | 25.56 | 444806 | 109454.20 | 16.16% | 7.00 |
| 2025-12-10 | 25.12 | 24.55 | -2.41 | -8.94% | 24.42 | 26.06 | 490753 | 123322.27 | 17.83% | 28.00 |
| 2025-12-09 | 25.33 | 26.96 | 0.79 | 3.02% | 24.36 | 28.27 | 669704 | 174027.89 | 24.33% | 66.00 |
| 2025-12-08 | 27.35 | 26.17 | -0.70 | -2.61% | 26.16 | 29.00 | 745349 | 204355.02 | 27.08% | 77.00 |
| 2025-12-05 | 23.93 | 26.87 | 1.85 | 7.39% | 22.51 | 27.67 | 739867 | 183034.23 | 26.88% | 51.00 |
| 2025-12-04 | 21.34 | 25.02 | 3.00 | 13.62% | 21.07 | 25.98 | 755802 | 180971.11 | 27.46% | 19.00 |
| 2025-12-03 | 20.80 | 22.02 | 2.10 | 10.54% | 19.54 | 23.90 | 851757 | 181867.27 | 30.95% | 9.00 |
| 2025-12-02 | 16.11 | 19.92 | 3.32 | 20.00% | 15.83 | 19.92 | 462411 | 82715.55 | 16.80% | 3.00 |
| 2025-12-01 | 17.40 | 16.60 | -0.36 | -2.12% | 16.52 | 17.95 | 459400 | 78672.75 | 16.69% | 1.00 |
| 2025-11-28 | 15.62 | 16.96 | 1.57 | 10.20% | 15.41 | 17.42 | 519942 | 85903.52 | 18.89% | 19.00 |
| 2025-11-27 | 15.92 | 15.39 | -2.02 | -11.60% | 15.04 | 16.33 | 424393 | 66204.41 | 15.42% | 21.00 |
| 2025-11-26 | 17.87 | 17.41 | 0.34 | 1.99% | 16.50 | 18.55 | 574322 | 100282.92 | 20.87% | 22.00 |
| 2025-11-25 | 17.95 | 17.07 | 0.75 | 4.60% | 16.30 | 17.95 | 658508 | 111727.24 | 23.93% | 0.00 |
| 2025-11-24 | 13.88 | 16.32 | 2.72 | 20.00% | 13.87 | 16.32 | 197684 | 31506.12 | 7.18% | 0.00 |
| 2025-11-21 | 14.00 | 13.60 | -0.67 | -4.70% | 13.60 | 14.97 | 234865 | 33280.70 | 8.53% | 0.00 |
| 2025-11-20 | 14.01 | 14.27 | 0.34 | 2.44% | 13.67 | 14.71 | 206277 | 29275.39 | 7.50% | 0.00 |
| 2025-11-19 | 14.21 | 13.93 | -0.24 | -1.69% | 13.82 | 14.45 | 158828 | 22283.97 | 5.77% | 0.00 |
| 2025-11-18 | 14.99 | 14.17 | -0.88 | -5.85% | 13.80 | 14.99 | 288964 | 41012.32 | 10.50% | 25.00 |
| 2025-11-17 | 15.22 | 15.05 | 0.37 | 2.52% | 14.67 | 15.58 | 352076 | 52986.42 | 12.79% | 10.00 |
| 2025-11-14 | 14.26 | 14.68 | 0.46 | 3.23% | 14.13 | 15.29 | 356309 | 52281.71 | 12.95% | 0.00 |
| 2025-11-13 | 13.79 | 14.22 | 0.52 | 3.80% | 13.54 | 14.46 | 237726 | 33618.92 | 8.64% | 26.00 |
| 2025-11-12 | 14.09 | 13.70 | -0.54 | -3.79% | 13.55 | 14.46 | 212546 | 29512.54 | 7.72% | 0.00 |
| 2025-11-11 | 14.17 | 14.24 | -0.42 | -2.86% | 13.93 | 14.56 | 220816 | 31411.33 | 8.02% | 0.00 |
| 2025-11-10 | 13.99 | 14.66 | 0.42 | 2.95% | 13.78 | 14.75 | 321850 | 46144.74 | 11.69% | 1.00 |
| 2025-11-07 | 14.40 | 14.24 | 0.15 | 1.06% | 13.70 | 14.50 | 292078 | 41365.51 | 10.61% | 15.00 |
| 2025-11-06 | 14.86 | 14.09 | -1.50 | -9.62% | 13.96 | 14.98 | 425235 | 60741.89 | 15.45% | 124.00 |
| 2025-11-05 | 14.83 | 15.59 | 0.25 | 1.63% | 14.56 | 15.93 | 637388 | 96375.19 | 23.16% | 17.00 |
| 2025-11-04 | 12.61 | 15.34 | 2.56 | 20.03% | 12.56 | 15.34 | 483508 | 69506.93 | 17.57% | 1.00 |
| 2025-11-03 | 12.65 | 12.78 | 0.17 | 1.35% | 12.65 | 13.45 | 178465 | 23011.00 | 6.48% | 2.00 |
| 2025-10-31 | 12.41 | 12.61 | 0.21 | 1.69% | 12.20 | 13.01 | 171751 | 21711.84 | 6.24% | 0.00 |
| 2025-10-30 | 12.57 | 12.40 | -0.41 | -3.20% | 12.31 | 12.93 | 187219 | 23368.73 | 6.80% | 0.00 |
| 2025-10-29 | 13.00 | 12.81 | -0.33 | -2.51% | 12.23 | 13.49 | 346845 | 44077.82 | 12.60% | 10.00 |
| 2025-10-28 | 12.37 | 13.14 | 0.74 | 5.97% | 12.30 | 13.56 | 357656 | 46759.19 | 13.00% | 2.00 |
| 2025-10-27 | 12.09 | 12.40 | 0.48 | 4.03% | 11.84 | 12.86 | 187099 | 23064.88 | 6.80% | 0.00 |
| 2025-10-24 | 11.83 | 11.92 | 0.21 | 1.79% | 11.76 | 12.32 | 116085 | 13956.45 | 4.22% | 0.00 |
| 2025-10-23 | 11.64 | 11.71 | 0.13 | 1.12% | 11.59 | 12.03 | 69098 | 8130.72 | 2.51% | 0.00 |
| 2025-10-22 | 11.60 | 11.58 | -0.07 | -0.60% | 11.58 | 11.80 | 40101 | 4681.89 | 1.46% | 0.00 |
| 2025-10-21 | 11.62 | 11.65 | 0.08 | 0.69% | 11.44 | 11.66 | 42394 | 4911.28 | 1.54% | 0.00 |
| 2025-10-20 | 11.40 | 11.57 | 0.28 | 2.48% | 11.32 | 11.80 | 58045 | 6699.30 | 2.11% | 0.00 |
| 2025-10-17 | 11.19 | 11.29 | 0.13 | 1.16% | 11.12 | 11.49 | 55183 | 6265.44 | 2.01% | 0.00 |
| 2025-10-16 | 11.35 | 11.16 | -0.19 | -1.67% | 11.11 | 11.38 | 23285 | 2609.80 | 0.85% | 0.00 |
| 2025-10-15 | 11.24 | 11.35 | 0.17 | 1.52% | 11.17 | 11.40 | 23590 | 2672.32 | 0.86% | 10.00 |
| 2025-10-14 | 11.21 | 11.18 | -0.04 | -0.36% | 11.17 | 11.40 | 28210 | 3185.29 | 1.03% | 0.00 |
| 2025-10-13 | 10.93 | 11.22 | 0.01 | 0.09% | 10.62 | 11.26 | 36402 | 4017.11 | 1.32% | 0.00 |
| 2025-10-10 | 11.11 | 11.21 | 0.13 | 1.17% | 11.07 | 11.34 | 32046 | 3604.82 | 1.16% | 0.00 |
| 2025-10-09 | 11.24 | 11.08 | -0.11 | -0.98% | 11.07 | 11.25 | 24937 | 2779.08 | 0.91% | 0.00 |
| 2025-09-30 | 11.33 | 11.19 | -0.09 | -0.80% | 11.19 | 11.34 | 26617 | 2995.45 | 0.97% | 0.00 |
| 2025-09-29 | 11.21 | 11.28 | 0.02 | 0.18% | 10.96 | 11.34 | 30295 | 3391.23 | 1.10% | 0.00 |
| 2025-09-26 | 11.14 | 11.26 | 0.15 | 1.35% | 11.01 | 11.43 | 36006 | 4063.86 | 1.31% | 0.00 |
| 2025-09-25 | 11.22 | 11.11 | -0.14 | -1.24% | 11.11 | 11.34 | 24344 | 2731.64 | 0.88% | 0.00 |
| 2025-09-24 | 11.11 | 11.25 | 0.13 | 1.17% | 11.03 | 11.26 | 26004 | 2912.09 | 0.94% | 0.00 |
| 2025-09-23 | 11.23 | 11.12 | -0.11 | -0.98% | 10.76 | 11.27 | 38741 | 4253.33 | 1.41% | 0.00 |
| 2025-09-22 | 11.47 | 11.23 | -0.24 | -2.09% | 11.17 | 11.47 | 26317 | 2964.35 | 0.96% | 0.00 |
| 2025-09-19 | 11.45 | 11.47 | 0.02 | 0.17% | 11.33 | 11.55 | 21255 | 2430.13 | 0.77% | 0.00 |
| 2025-09-18 | 11.76 | 11.45 | -0.31 | -2.64% | 11.39 | 11.82 | 34180 | 3973.11 | 1.24% | 0.00 |
| 2025-09-17 | 11.85 | 11.76 | -0.09 | -0.76% | 11.73 | 11.86 | 18979 | 2236.38 | 0.69% | 0.00 |
| 2025-09-16 | 11.65 | 11.85 | 0.18 | 1.54% | 11.61 | 11.85 | 26165 | 3070.63 | 0.95% | 0.00 |
| 2025-09-15 | 11.82 | 11.67 | -0.10 | -0.85% | 11.55 | 11.82 | 26982 | 3147.96 | 0.98% | 0.00 |
| 2025-09-12 | 11.88 | 11.77 | -0.10 | -0.84% | 11.76 | 11.93 | 21677 | 2565.27 | 0.79% | 0.00 |
| 2025-09-11 | 11.70 | 11.87 | 0.21 | 1.80% | 11.52 | 11.92 | 37058 | 4362.22 | 1.35% | 0.00 |
| 2025-09-10 | 11.60 | 11.66 | 0.06 | 0.52% | 11.55 | 11.72 | 20669 | 2405.70 | 0.75% | 0.00 |
| 2025-09-09 | 11.78 | 11.60 | -0.20 | -1.69% | 11.57 | 11.79 | 29509 | 3443.45 | 1.07% | 0.00 |
| 2025-09-08 | 11.64 | 11.80 | 0.15 | 1.29% | 11.61 | 11.80 | 31183 | 3656.20 | 1.13% | 0.00 |
| 2025-09-05 | 11.56 | 11.65 | 0.11 | 0.95% | 11.42 | 11.67 | 27906 | 3230.01 | 1.01% | 0.00 |
| 2025-09-04 | 11.64 | 11.54 | 0.12 | 1.05% | 11.40 | 11.70 | 37980 | 4395.92 | 1.38% | 0.00 |
| 2025-09-03 | 11.77 | 11.42 | -0.34 | -2.89% | 11.37 | 11.85 | 31237 | 3615.42 | 1.14% | 0.00 |
| 2025-09-02 | 11.95 | 11.76 | -0.19 | -1.59% | 11.59 | 12.01 | 46622 | 5484.86 | 1.69% | 0.00 |
| 2025-09-01 | 11.95 | 11.95 | 0.01 | 0.08% | 11.90 | 12.11 | 38687 | 4636.19 | 1.41% | 0.00 |
| 2025-08-29 | 12.16 | 11.94 | -0.18 | -1.49% | 11.91 | 12.23 | 44670 | 5371.38 | 1.62% | 0.00 |
| 2025-08-28 | 12.21 | 12.12 | -0.09 | -0.74% | 11.74 | 12.42 | 76157 | 9229.42 | 2.77% | 6.00 |
| 2025-08-27 | 12.77 | 12.21 | -0.64 | -4.98% | 12.20 | 12.90 | 91252 | 11456.68 | 3.32% | 0.00 |
| 2025-08-26 | 12.81 | 12.85 | -0.01 | -0.08% | 12.72 | 12.98 | 65286 | 8401.54 | 2.37% | 0.00 |
| 2025-08-25 | 12.60 | 12.86 | 0.26 | 2.06% | 12.55 | 12.87 | 81647 | 10402.86 | 2.97% | 0.00 |
| 2025-08-22 | 12.70 | 12.60 | -0.11 | -0.87% | 12.50 | 12.75 | 64352 | 8094.25 | 2.34% | 0.00 |
| 2025-08-21 | 12.67 | 12.71 | 0.03 | 0.24% | 12.66 | 12.97 | 76693 | 9789.48 | 2.79% | 0.00 |
| 2025-08-20 | 12.69 | 12.68 | -0.06 | -0.47% | 12.52 | 12.73 | 50776 | 6405.53 | 1.85% | 0.00 |
| 2025-08-19 | 12.67 | 12.74 | 0.03 | 0.24% | 12.62 | 12.80 | 48998 | 6233.56 | 1.78% | 0.00 |
| 2025-08-18 | 12.67 | 12.71 | 0.04 | 0.32% | 12.65 | 12.84 | 52770 | 6712.04 | 1.92% | 0.00 |
| 2025-08-15 | 12.44 | 12.67 | 0.17 | 1.36% | 12.44 | 12.67 | 42458 | 5356.61 | 1.54% | 0.00 |
招标股份(301136)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。
