| 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 | 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 |
| 2025-08-14 | 12.96 | 12.50 | -0.43 | -3.33% | 12.45 | 12.96 | 77637 | 9825.34 | 2.82% | 0.00 |
| 2025-08-13 | 13.09 | 12.93 | -0.15 | -1.15% | 12.90 | 13.11 | 49384 | 6400.21 | 1.79% | 0.00 |
| 2025-08-12 | 13.06 | 13.08 | -0.01 | -0.08% | 12.95 | 13.19 | 67074 | 8755.23 | 2.44% | 0.00 |
| 2025-08-11 | 12.90 | 13.09 | 0.17 | 1.32% | 12.85 | 13.14 | 75650 | 9866.05 | 2.75% | 0.00 |
| 2025-08-08 | 12.80 | 12.92 | 0.10 | 0.78% | 12.70 | 13.05 | 87803 | 11319.13 | 3.19% | 0.00 |
| 2025-08-07 | 12.82 | 12.82 | -0.04 | -0.31% | 12.74 | 12.90 | 40281 | 5163.33 | 1.46% | 0.00 |
| 2025-08-06 | 12.72 | 12.86 | 0.04 | 0.31% | 12.71 | 12.91 | 38291 | 4908.89 | 1.39% | 0.00 |
| 2025-08-05 | 12.77 | 12.82 | 0.06 | 0.47% | 12.71 | 12.98 | 49476 | 6339.59 | 1.80% | 0.00 |
| 2025-08-04 | 12.53 | 12.76 | 0.11 | 0.87% | 12.49 | 12.79 | 42921 | 5439.09 | 1.56% | 0.00 |
| 2025-08-01 | 12.45 | 12.65 | 0.18 | 1.44% | 12.43 | 12.70 | 62414 | 7853.15 | 2.27% | 0.00 |
| 2025-07-31 | 12.44 | 12.47 | -0.28 | -2.20% | 12.41 | 12.73 | 81079 | 10159.43 | 2.95% | 0.00 |
| 2025-07-30 | 12.71 | 12.75 | -0.04 | -0.31% | 12.65 | 12.90 | 57269 | 7299.93 | 2.08% | 0.00 |
| 2025-07-29 | 12.85 | 12.79 | -0.46 | -3.47% | 12.55 | 13.00 | 112590 | 14289.22 | 4.09% | 0.00 |
| 2025-07-28 | 13.28 | 13.25 | 0.01 | 0.08% | 13.17 | 13.29 | 40166 | 5312.86 | 1.46% | 0.00 |
| 2025-07-25 | 13.43 | 13.24 | -0.19 | -1.41% | 13.20 | 13.45 | 56452 | 7487.95 | 2.05% | 0.00 |
| 2025-07-24 | 13.49 | 13.43 | -0.20 | -1.47% | 13.27 | 13.61 | 85051 | 11409.50 | 3.09% | 0.00 |
| 2025-07-23 | 13.59 | 13.63 | 0.01 | 0.07% | 13.30 | 13.95 | 153638 | 20925.95 | 5.58% | 0.00 |
| 2025-07-22 | 13.42 | 13.62 | 0.18 | 1.34% | 13.28 | 13.67 | 124742 | 16799.25 | 4.53% | 0.00 |
| 2025-07-21 | 13.06 | 13.44 | 0.62 | 4.84% | 12.98 | 13.46 | 125811 | 16714.64 | 4.57% | 1.00 |
| 2025-07-18 | 12.77 | 12.82 | 0.04 | 0.31% | 12.72 | 12.85 | 31556 | 4034.96 | 1.15% | 0.00 |
| 2025-07-17 | 12.66 | 12.78 | 0.09 | 0.71% | 12.61 | 12.82 | 34297 | 4366.62 | 1.25% | 0.00 |
| 2025-07-16 | 12.79 | 12.69 | -0.14 | -1.09% | 12.60 | 12.92 | 48564 | 6185.95 | 1.76% | 0.00 |
| 2025-07-15 | 13.15 | 12.83 | -0.40 | -3.02% | 12.73 | 13.20 | 78324 | 10087.82 | 2.85% | 0.00 |
| 2025-07-14 | 13.04 | 13.23 | 0.15 | 1.15% | 12.88 | 13.46 | 89203 | 11746.55 | 3.24% | 0.00 |
| 2025-07-11 | 13.42 | 13.08 | -0.29 | -2.17% | 12.98 | 13.48 | 132831 | 17469.33 | 4.83% | 0.00 |
| 2025-07-10 | 12.85 | 13.37 | 0.45 | 3.48% | 12.58 | 13.50 | 197301 | 25904.93 | 7.17% | 0.00 |
| 2025-07-09 | 12.76 | 12.92 | 0.17 | 1.33% | 12.67 | 13.13 | 104596 | 13552.93 | 3.80% | 0.00 |
| 2025-07-08 | 12.69 | 12.75 | 0.07 | 0.55% | 12.58 | 12.85 | 66131 | 8410.49 | 2.40% | 0.00 |
| 2025-07-07 | 12.40 | 12.68 | 0.25 | 2.01% | 12.24 | 12.76 | 72717 | 9139.52 | 2.64% | 0.00 |
| 2025-07-04 | 12.75 | 12.43 | -0.49 | -3.79% | 12.40 | 12.84 | 127947 | 16073.74 | 4.65% | 0.00 |
| 2025-07-03 | 13.20 | 12.92 | -0.38 | -2.86% | 12.69 | 13.68 | 210667 | 27547.72 | 7.65% | 0.00 |
| 2025-07-02 | 12.65 | 13.30 | 0.96 | 7.78% | 12.36 | 13.68 | 261097 | 33962.55 | 9.49% | 49.00 |
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。
