| 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 | 22.70 | 22.51 | -0.29 | -1.27% | 22.47 | 22.97 | 43472 | 9856.56 | 4.40% | 0.00 |
| 2025-12-11 | 22.82 | 22.80 | -0.03 | -0.13% | 22.40 | 23.20 | 53564 | 12185.35 | 5.42% | 0.00 |
| 2025-12-10 | 23.15 | 22.83 | -0.48 | -2.06% | 22.61 | 23.21 | 44237 | 10115.16 | 4.48% | 0.00 |
| 2025-12-09 | 23.14 | 23.31 | 0.00 | 0.00% | 22.90 | 23.95 | 54740 | 12829.30 | 5.54% | 0.00 |
| 2025-12-08 | 23.00 | 23.31 | 0.40 | 1.75% | 22.87 | 23.65 | 59062 | 13719.12 | 5.98% | 0.00 |
| 2025-12-05 | 22.46 | 22.91 | 0.42 | 1.87% | 22.06 | 22.93 | 53425 | 12074.79 | 5.41% | 0.00 |
| 2025-12-04 | 23.60 | 22.49 | -1.11 | -4.70% | 22.44 | 23.95 | 80053 | 18222.63 | 8.11% | 0.00 |
| 2025-12-03 | 24.75 | 23.60 | -1.29 | -5.18% | 23.36 | 24.75 | 86482 | 20615.92 | 8.76% | 0.00 |
| 2025-12-02 | 24.50 | 24.89 | 0.26 | 1.06% | 23.56 | 25.53 | 105055 | 25679.05 | 10.64% | 0.00 |
| 2025-12-01 | 24.98 | 24.63 | 0.02 | 0.08% | 24.41 | 25.35 | 84573 | 21023.59 | 8.56% | 0.00 |
| 2025-11-28 | 24.78 | 24.61 | -0.32 | -1.28% | 24.00 | 24.84 | 84438 | 20623.08 | 8.55% | 2.00 |
| 2025-11-27 | 25.28 | 24.93 | -0.62 | -2.43% | 24.85 | 25.58 | 107485 | 27057.48 | 10.88% | 0.00 |
| 2025-11-26 | 26.01 | 25.55 | -1.32 | -4.91% | 25.41 | 26.55 | 172808 | 44812.55 | 17.50% | 1.00 |
| 2025-11-25 | 25.77 | 26.87 | 1.36 | 5.33% | 25.30 | 27.50 | 260013 | 68710.41 | 26.33% | 0.00 |
| 2025-11-24 | 25.03 | 25.51 | 0.49 | 1.96% | 24.52 | 25.79 | 219130 | 55288.37 | 22.19% | 10.00 |
| 2025-11-21 | 25.37 | 25.02 | -0.92 | -3.55% | 24.71 | 26.80 | 300417 | 76778.55 | 30.42% | 3.00 |
| 2025-11-20 | 24.03 | 25.94 | 3.24 | 14.27% | 22.95 | 27.24 | 353336 | 92394.32 | 35.78% | 4.00 |
| 2025-11-19 | 23.63 | 22.70 | -1.52 | -6.28% | 22.68 | 23.77 | 76234 | 17613.56 | 7.72% | 0.00 |
| 2025-11-18 | 24.19 | 24.22 | -0.21 | -0.86% | 24.08 | 24.60 | 51535 | 12528.99 | 5.22% | 0.00 |
| 2025-11-17 | 24.13 | 24.43 | 0.30 | 1.24% | 23.90 | 24.88 | 73640 | 17995.17 | 7.46% | 5.00 |
| 2025-11-14 | 24.00 | 24.13 | -0.12 | -0.49% | 23.88 | 24.45 | 58140 | 14059.90 | 5.89% | 0.00 |
| 2025-11-13 | 23.86 | 24.25 | 0.42 | 1.76% | 23.52 | 24.66 | 81721 | 19756.26 | 8.27% | 0.00 |
| 2025-11-12 | 24.09 | 23.83 | -0.26 | -1.08% | 23.51 | 24.18 | 66159 | 15735.96 | 6.70% | 0.00 |
| 2025-11-11 | 24.95 | 24.09 | 0.07 | 0.29% | 23.60 | 24.95 | 113744 | 27430.41 | 11.52% | 2.00 |
| 2025-11-10 | 22.30 | 24.02 | 1.86 | 8.39% | 22.30 | 25.20 | 167589 | 40349.55 | 16.97% | 0.00 |
| 2025-11-07 | 22.42 | 22.16 | -0.30 | -1.34% | 22.13 | 22.42 | 23007 | 5114.95 | 2.33% | 0.00 |
| 2025-11-06 | 22.63 | 22.46 | -0.23 | -1.01% | 22.38 | 22.68 | 21583 | 4855.59 | 2.19% | 0.00 |
| 2025-11-05 | 22.73 | 22.69 | -0.26 | -1.13% | 22.52 | 23.10 | 24835 | 5646.76 | 2.51% | 0.00 |
| 2025-11-04 | 22.80 | 22.95 | 0.00 | 0.00% | 22.60 | 23.01 | 25168 | 5727.41 | 2.55% | 0.00 |
| 2025-11-03 | 22.71 | 22.95 | 0.36 | 1.59% | 22.58 | 22.97 | 26243 | 5984.89 | 2.66% | 0.00 |
| 2025-10-31 | 22.05 | 22.59 | 0.47 | 2.12% | 22.05 | 22.74 | 39660 | 8932.59 | 4.02% | 0.00 |
| 2025-10-30 | 23.00 | 22.12 | -1.39 | -5.91% | 22.10 | 23.00 | 63038 | 14158.44 | 6.38% | 0.00 |
| 2025-10-29 | 23.74 | 23.51 | -0.38 | -1.59% | 23.33 | 23.74 | 37184 | 8736.49 | 3.76% | 0.00 |
| 2025-10-28 | 23.28 | 23.89 | 0.41 | 1.75% | 23.13 | 23.97 | 58344 | 13828.89 | 5.91% | 0.00 |
| 2025-10-27 | 23.45 | 23.48 | 0.05 | 0.21% | 23.21 | 23.59 | 31482 | 7365.87 | 3.19% | 0.00 |
| 2025-10-24 | 23.29 | 23.43 | 0.15 | 0.64% | 23.20 | 23.66 | 39541 | 9262.72 | 4.00% | 0.00 |
| 2025-10-23 | 23.16 | 23.28 | 0.03 | 0.13% | 22.84 | 23.48 | 49406 | 11403.92 | 5.00% | 0.00 |
| 2025-10-22 | 22.53 | 23.25 | 0.69 | 3.06% | 22.45 | 23.65 | 58645 | 13564.87 | 5.94% | 0.00 |
| 2025-10-21 | 22.16 | 22.56 | 0.40 | 1.81% | 22.06 | 22.57 | 21428 | 4801.55 | 2.17% | 0.00 |
| 2025-10-20 | 21.90 | 22.16 | 0.45 | 2.07% | 21.90 | 22.23 | 17984 | 3976.45 | 1.82% | 27.00 |
| 2025-10-17 | 22.50 | 21.71 | -0.82 | -3.64% | 21.61 | 22.63 | 23491 | 5193.17 | 2.38% | 0.00 |
| 2025-10-16 | 22.47 | 22.53 | 0.06 | 0.27% | 22.11 | 22.62 | 29351 | 6569.01 | 2.97% | 0.00 |
| 2025-10-15 | 22.08 | 22.47 | 0.27 | 1.22% | 22.08 | 22.62 | 25266 | 5672.29 | 2.56% | 0.00 |
| 2025-10-14 | 22.74 | 22.20 | -0.46 | -2.03% | 22.20 | 22.89 | 32092 | 7222.21 | 3.25% | 0.00 |
| 2025-10-13 | 21.66 | 22.66 | 0.06 | 0.27% | 21.60 | 22.71 | 32874 | 7344.53 | 3.33% | 0.00 |
| 2025-10-10 | 23.29 | 22.60 | -0.70 | -3.00% | 22.60 | 23.29 | 40254 | 9185.07 | 4.08% | 0.00 |
| 2025-10-09 | 22.92 | 23.30 | 0.46 | 2.01% | 22.66 | 23.65 | 51452 | 11959.14 | 5.21% | 0.00 |
| 2025-09-30 | 22.98 | 22.84 | -0.04 | -0.17% | 22.77 | 23.11 | 24861 | 5694.83 | 2.52% | 0.00 |
| 2025-09-29 | 22.80 | 22.88 | 0.07 | 0.31% | 22.52 | 22.97 | 27111 | 6185.74 | 2.74% | 0.00 |
| 2025-09-26 | 23.11 | 22.81 | -0.51 | -2.19% | 22.81 | 23.27 | 28199 | 6486.80 | 2.86% | 0.00 |
| 2025-09-25 | 23.39 | 23.32 | 0.00 | 0.00% | 23.22 | 23.69 | 38437 | 9027.95 | 3.89% | 0.00 |
| 2025-09-24 | 22.69 | 23.32 | 0.49 | 2.15% | 22.55 | 23.35 | 37769 | 8737.94 | 3.82% | 0.00 |
| 2025-09-23 | 23.58 | 22.83 | -0.74 | -3.14% | 22.42 | 23.58 | 47159 | 10767.71 | 4.77% | 0.00 |
| 2025-09-22 | 23.12 | 23.57 | 0.47 | 2.03% | 23.02 | 23.68 | 38078 | 8931.76 | 3.86% | 14.00 |
| 2025-09-19 | 23.38 | 23.10 | -0.11 | -0.47% | 22.93 | 23.45 | 33969 | 7865.64 | 3.44% | 0.00 |
| 2025-09-18 | 23.81 | 23.21 | -0.60 | -2.52% | 23.01 | 23.97 | 60221 | 14205.74 | 6.10% | 0.00 |
| 2025-09-17 | 23.69 | 23.81 | 0.09 | 0.38% | 23.46 | 23.82 | 46223 | 10948.00 | 4.68% | 0.00 |
| 2025-09-16 | 23.29 | 23.72 | 0.35 | 1.50% | 23.11 | 23.78 | 41582 | 9787.26 | 4.21% | 0.00 |
| 2025-09-15 | 23.31 | 23.37 | 0.07 | 0.30% | 23.11 | 23.45 | 34062 | 7921.58 | 3.45% | 0.00 |
| 2025-09-12 | 23.70 | 23.30 | -0.43 | -1.81% | 23.30 | 23.88 | 49535 | 11663.38 | 5.02% | 0.00 |
| 2025-09-11 | 23.07 | 23.73 | 0.04 | 0.17% | 22.79 | 23.75 | 67078 | 15602.46 | 6.79% | 0.00 |
| 2025-09-10 | 23.77 | 23.69 | -0.08 | -0.34% | 23.38 | 23.89 | 39649 | 9381.44 | 4.01% | 0.00 |
| 2025-09-09 | 23.70 | 23.77 | 0.02 | 0.08% | 23.52 | 24.15 | 50997 | 12151.18 | 5.16% | 1.00 |
| 2025-09-08 | 23.35 | 23.75 | 0.33 | 1.41% | 23.26 | 23.76 | 53324 | 12551.21 | 5.40% | 0.00 |
| 2025-09-05 | 22.99 | 23.42 | 0.47 | 2.05% | 22.75 | 23.52 | 52273 | 12129.50 | 5.29% | 28.00 |
| 2025-09-04 | 23.51 | 22.95 | -0.48 | -2.05% | 22.61 | 23.68 | 60094 | 13990.84 | 6.08% | 2.00 |
| 2025-09-03 | 24.20 | 23.43 | -0.72 | -2.98% | 23.36 | 24.35 | 60314 | 14369.72 | 6.11% | 0.00 |
| 2025-09-02 | 25.02 | 24.15 | -1.11 | -4.39% | 23.88 | 25.23 | 88130 | 21410.25 | 8.92% | 0.00 |
| 2025-09-01 | 25.42 | 25.26 | 0.33 | 1.32% | 24.79 | 25.45 | 79196 | 19860.04 | 8.02% | 4.00 |
| 2025-08-29 | 26.14 | 24.93 | -1.59 | -6.00% | 24.76 | 26.27 | 143924 | 36446.22 | 14.57% | 0.00 |
| 2025-08-28 | 25.97 | 26.52 | 0.76 | 2.95% | 25.08 | 26.64 | 215296 | 55826.73 | 21.80% | 0.00 |
| 2025-08-27 | 28.78 | 25.76 | -1.91 | -6.90% | 25.56 | 28.78 | 316998 | 84565.01 | 32.10% | 1.00 |
| 2025-08-26 | 23.66 | 27.67 | 4.61 | 19.99% | 23.66 | 27.67 | 223527 | 58931.02 | 22.63% | 0.00 |
| 2025-08-25 | 23.71 | 23.06 | -0.46 | -1.96% | 22.99 | 23.90 | 122658 | 28672.86 | 12.42% | 0.00 |
| 2025-08-22 | 22.55 | 23.52 | 1.00 | 4.44% | 22.40 | 25.38 | 148721 | 35167.12 | 15.06% | 0.00 |
| 2025-08-21 | 22.33 | 22.52 | 0.27 | 1.21% | 22.23 | 22.87 | 61969 | 13972.57 | 6.27% | 0.00 |
| 2025-08-20 | 22.13 | 22.25 | 0.00 | 0.00% | 21.85 | 22.25 | 34727 | 7660.89 | 3.52% | 0.00 |
| 2025-08-19 | 21.73 | 22.25 | 0.47 | 2.16% | 21.62 | 22.69 | 54842 | 12205.48 | 5.55% | 4.00 |
| 2025-08-18 | 21.48 | 21.78 | 0.32 | 1.49% | 21.48 | 21.99 | 34328 | 7493.33 | 3.48% | 0.00 |
| 2025-08-15 | 21.29 | 21.46 | 0.18 | 0.85% | 21.18 | 21.62 | 28217 | 6055.25 | 2.86% | 5.00 |
君逸数码(301172)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。
