| 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 | 17.00 | 17.50 | 0.58 | 3.43% | 17.00 | 17.70 | 85197 | 14864.65 | 3.59% | 0.00 |
| 2025-10-28 | 17.30 | 16.92 | -0.25 | -1.46% | 16.88 | 17.33 | 35599 | 6050.16 | 1.50% | 0.00 |
| 2025-10-27 | 16.89 | 17.17 | 0.33 | 1.96% | 16.82 | 17.20 | 63323 | 10811.05 | 2.67% | 0.00 |
| 2025-10-24 | 16.62 | 16.84 | 0.14 | 0.84% | 16.58 | 16.88 | 28380 | 4757.52 | 1.19% | 0.00 |
| 2025-10-23 | 16.47 | 16.70 | -0.16 | -0.95% | 16.08 | 16.74 | 43179 | 7108.28 | 1.82% | 0.00 |
| 2025-10-22 | 16.72 | 16.86 | 0.05 | 0.30% | 16.53 | 17.07 | 45457 | 7668.28 | 1.91% | 0.00 |
| 2025-10-21 | 16.66 | 16.81 | 0.13 | 0.78% | 16.57 | 16.86 | 40921 | 6843.81 | 1.72% | 0.00 |
| 2025-10-20 | 16.63 | 16.68 | 0.16 | 0.97% | 16.54 | 17.17 | 55832 | 9380.81 | 2.35% | 0.00 |
| 2025-10-17 | 17.18 | 16.52 | -0.74 | -4.29% | 16.42 | 17.20 | 67550 | 11322.75 | 2.84% | 0.00 |
| 2025-10-16 | 17.73 | 17.26 | -0.44 | -2.49% | 17.13 | 18.05 | 71196 | 12337.35 | 3.00% | 0.00 |
| 2025-10-15 | 17.54 | 17.70 | 0.11 | 0.63% | 17.28 | 17.78 | 83358 | 14664.94 | 3.51% | 0.00 |
| 2025-10-14 | 17.87 | 17.59 | -0.27 | -1.51% | 17.43 | 18.75 | 118132 | 21119.25 | 4.97% | 3.00 |
| 2025-10-13 | 17.48 | 17.86 | -0.19 | -1.05% | 17.31 | 18.09 | 134741 | 23998.33 | 5.67% | 0.00 |
| 2025-10-10 | 16.77 | 18.05 | 1.32 | 7.89% | 16.66 | 18.40 | 231026 | 40863.80 | 9.73% | 112.00 |
| 2025-10-09 | 16.90 | 16.73 | -0.06 | -0.36% | 16.70 | 17.37 | 61448 | 10406.27 | 2.59% | 0.00 |
| 2025-09-30 | 16.68 | 16.79 | 0.14 | 0.84% | 16.61 | 16.84 | 42910 | 7181.60 | 1.81% | 0.00 |
| 2025-09-29 | 16.28 | 16.65 | 0.30 | 1.83% | 16.16 | 16.80 | 44049 | 7287.46 | 1.85% | 0.00 |
| 2025-09-26 | 16.60 | 16.35 | -0.29 | -1.74% | 16.32 | 16.74 | 42962 | 7092.85 | 1.81% | 0.00 |
| 2025-09-25 | 16.73 | 16.64 | -0.14 | -0.83% | 16.58 | 16.87 | 40545 | 6779.73 | 1.72% | 0.00 |
| 2025-09-24 | 16.50 | 16.78 | 0.24 | 1.45% | 16.34 | 16.86 | 47577 | 7941.99 | 2.02% | 1.00 |
| 2025-09-23 | 16.85 | 16.54 | -0.20 | -1.19% | 16.15 | 16.87 | 54317 | 8911.37 | 2.31% | 3.00 |
| 2025-09-22 | 16.25 | 16.74 | 0.45 | 2.76% | 16.15 | 16.80 | 55147 | 9117.93 | 2.34% | 0.00 |
| 2025-09-19 | 16.27 | 16.29 | -0.02 | -0.12% | 16.23 | 16.78 | 48047 | 7907.35 | 2.04% | 0.00 |
| 2025-09-18 | 16.67 | 16.31 | -0.29 | -1.75% | 16.13 | 17.07 | 63641 | 10583.47 | 2.70% | 0.00 |
| 2025-09-17 | 16.42 | 16.60 | 0.19 | 1.16% | 16.28 | 16.69 | 45425 | 7529.66 | 1.93% | 0.00 |
| 2025-09-16 | 16.23 | 16.41 | 0.10 | 0.61% | 16.02 | 16.43 | 34565 | 5616.69 | 1.47% | 0.00 |
| 2025-09-15 | 16.30 | 16.31 | 0.05 | 0.31% | 16.13 | 16.36 | 24080 | 3917.12 | 1.02% | 0.00 |
| 2025-09-12 | 16.51 | 16.26 | -0.28 | -1.69% | 16.21 | 16.58 | 33952 | 5546.59 | 1.44% | 0.00 |
| 2025-09-11 | 16.38 | 16.54 | 0.11 | 0.67% | 16.08 | 16.62 | 40213 | 6577.69 | 1.71% | 0.00 |
| 2025-09-10 | 16.38 | 16.43 | 0.03 | 0.18% | 16.28 | 16.73 | 36609 | 6023.18 | 1.55% | 0.00 |
| 2025-09-09 | 16.55 | 16.40 | -0.27 | -1.62% | 16.33 | 16.71 | 33902 | 5594.26 | 1.44% | 0.00 |
| 2025-09-08 | 16.55 | 16.67 | 0.17 | 1.03% | 16.39 | 16.72 | 45558 | 7532.92 | 1.93% | 0.00 |
| 2025-09-05 | 16.09 | 16.50 | 0.46 | 2.87% | 16.05 | 16.50 | 49109 | 8034.99 | 2.08% | 0.00 |
| 2025-09-04 | 15.94 | 16.04 | 0.18 | 1.13% | 15.74 | 16.24 | 61223 | 9794.25 | 2.60% | 0.00 |
| 2025-09-03 | 16.52 | 15.86 | -0.61 | -3.70% | 15.77 | 16.57 | 53158 | 8580.59 | 2.26% | 0.00 |
| 2025-09-02 | 16.76 | 16.47 | -0.41 | -2.43% | 16.31 | 16.89 | 66172 | 10921.26 | 2.82% | 0.00 |
| 2025-09-01 | 16.59 | 16.88 | 0.34 | 2.06% | 16.55 | 16.92 | 63775 | 10693.69 | 2.72% | 0.00 |
| 2025-08-29 | 16.80 | 16.54 | -0.26 | -1.55% | 16.43 | 16.93 | 58234 | 9661.05 | 2.48% | 0.00 |
| 2025-08-28 | 16.57 | 16.80 | -0.16 | -0.94% | 16.13 | 17.12 | 116820 | 19434.59 | 4.98% | 0.00 |
| 2025-08-27 | 17.51 | 16.96 | -0.62 | -3.53% | 16.95 | 17.80 | 113862 | 19815.05 | 4.85% | 0.00 |
| 2025-08-26 | 17.66 | 17.58 | -0.12 | -0.68% | 17.35 | 17.80 | 101048 | 17723.66 | 4.30% | 0.00 |
| 2025-08-25 | 17.00 | 17.70 | 0.82 | 4.86% | 16.83 | 17.80 | 169823 | 29484.54 | 7.23% | 0.00 |
| 2025-08-22 | 16.93 | 16.88 | -0.08 | -0.47% | 16.78 | 17.17 | 81016 | 13689.61 | 3.45% | 0.00 |
| 2025-08-21 | 17.01 | 16.96 | -0.13 | -0.76% | 16.79 | 17.13 | 100245 | 16995.13 | 4.27% | 0.00 |
| 2025-08-20 | 16.39 | 17.09 | 0.72 | 4.40% | 16.23 | 17.16 | 168513 | 28286.85 | 7.18% | 1.00 |
| 2025-08-19 | 16.38 | 16.37 | -0.02 | -0.12% | 16.23 | 16.50 | 64304 | 10520.73 | 2.74% | 0.00 |
| 2025-08-18 | 16.29 | 16.39 | 0.11 | 0.68% | 16.27 | 16.47 | 87615 | 14343.46 | 3.73% | 0.00 |
| 2025-08-15 | 16.09 | 16.28 | 0.20 | 1.24% | 16.08 | 16.33 | 65352 | 10605.54 | 2.78% | 0.00 |
| 2025-08-14 | 16.66 | 16.08 | -0.57 | -3.42% | 16.08 | 16.76 | 106333 | 17433.98 | 4.53% | 13.00 |
| 2025-08-13 | 16.60 | 16.65 | -0.06 | -0.36% | 16.43 | 16.73 | 108028 | 17881.98 | 4.60% | 0.00 |
| 2025-08-12 | 17.30 | 16.71 | -0.41 | -2.39% | 16.68 | 17.37 | 147730 | 24842.16 | 6.29% | 0.00 |
| 2025-08-11 | 17.40 | 17.12 | -0.30 | -1.72% | 16.93 | 17.41 | 186290 | 31821.25 | 7.93% | 0.00 |
| 2025-08-08 | 16.90 | 17.42 | 0.40 | 2.35% | 16.61 | 17.70 | 242049 | 41591.60 | 10.31% | 0.00 |
| 2025-08-07 | 16.68 | 17.02 | 0.34 | 2.04% | 16.47 | 17.21 | 244923 | 41310.01 | 10.43% | 0.00 |
| 2025-08-06 | 16.43 | 16.68 | -0.37 | -2.17% | 16.38 | 16.98 | 295719 | 49221.67 | 12.59% | 18.00 |
| 2025-08-05 | 15.36 | 17.05 | 2.09 | 13.97% | 15.30 | 17.95 | 452010 | 78173.88 | 19.25% | 89.00 |
| 2025-08-04 | 14.80 | 14.96 | 0.15 | 1.01% | 14.68 | 15.03 | 25561 | 3807.99 | 1.09% | 0.00 |
| 2025-08-01 | 14.75 | 14.81 | 0.08 | 0.54% | 14.66 | 14.95 | 23970 | 3550.77 | 1.02% | 0.00 |
| 2025-07-31 | 14.84 | 14.73 | -0.10 | -0.67% | 14.68 | 14.91 | 35914 | 5314.89 | 1.53% | 0.00 |
| 2025-07-30 | 14.99 | 14.83 | -0.21 | -1.40% | 14.72 | 15.03 | 42400 | 6298.32 | 1.81% | 0.00 |
| 2025-07-29 | 15.18 | 15.04 | -0.16 | -1.05% | 14.95 | 15.19 | 31362 | 4707.41 | 1.34% | 0.00 |
| 2025-07-28 | 15.04 | 15.20 | 0.21 | 1.40% | 14.94 | 15.35 | 48651 | 7359.04 | 2.07% | 0.00 |
| 2025-07-25 | 14.97 | 14.99 | 0.05 | 0.33% | 14.85 | 15.00 | 34885 | 5208.79 | 1.49% | 0.00 |
| 2025-07-24 | 14.90 | 14.94 | 0.02 | 0.13% | 14.86 | 15.00 | 40242 | 6008.82 | 1.71% | 0.00 |
| 2025-07-23 | 15.50 | 14.92 | -0.56 | -3.62% | 14.90 | 15.50 | 77520 | 11724.50 | 3.30% | 0.00 |
| 2025-07-22 | 15.70 | 15.48 | 0.01 | 0.06% | 15.19 | 15.74 | 70890 | 10903.32 | 3.02% | 0.00 |
| 2025-07-21 | 15.09 | 15.47 | 0.61 | 4.10% | 15.01 | 15.65 | 113428 | 17440.14 | 4.83% | 0.00 |
| 2025-07-18 | 15.05 | 14.86 | -0.21 | -1.39% | 14.80 | 15.15 | 39290 | 5867.65 | 1.67% | 0.00 |
| 2025-07-17 | 14.95 | 15.07 | 0.15 | 1.01% | 14.85 | 15.08 | 38925 | 5843.22 | 1.66% | 0.00 |
| 2025-07-16 | 14.93 | 14.92 | -0.02 | -0.13% | 14.84 | 14.99 | 25332 | 3778.19 | 1.08% | 0.00 |
| 2025-07-15 | 14.98 | 14.94 | -0.08 | -0.53% | 14.74 | 15.08 | 33552 | 4995.13 | 1.43% | 20.00 |
| 2025-07-14 | 14.97 | 15.02 | 0.02 | 0.13% | 14.92 | 15.19 | 35891 | 5393.22 | 1.53% | 0.00 |
| 2025-07-11 | 15.03 | 15.00 | -0.10 | -0.66% | 14.82 | 15.18 | 52133 | 7813.21 | 2.22% | 0.00 |
| 2025-07-10 | 15.17 | 15.10 | -0.05 | -0.33% | 15.00 | 15.30 | 37653 | 5692.86 | 1.60% | 0.00 |
| 2025-07-09 | 15.34 | 15.15 | -0.08 | -0.53% | 15.09 | 15.50 | 63764 | 9726.84 | 2.72% | 0.00 |
| 2025-07-08 | 15.12 | 15.23 | 0.11 | 0.73% | 14.86 | 15.33 | 86194 | 13068.47 | 3.67% | 0.00 |
| 2025-07-07 | 14.60 | 15.12 | 0.54 | 3.70% | 14.60 | 15.17 | 78264 | 11709.77 | 3.33% | 0.00 |
| 2025-07-04 | 14.80 | 14.58 | -0.24 | -1.62% | 14.52 | 14.83 | 37578 | 5503.36 | 1.60% | 0.00 |
| 2025-07-03 | 14.77 | 14.82 | 0.04 | 0.27% | 14.64 | 14.86 | 36176 | 5332.68 | 1.54% | 0.00 |
| 2025-07-02 | 14.94 | 14.78 | -0.16 | -1.07% | 14.72 | 15.13 | 44146 | 6561.32 | 1.88% | 0.00 |
泽宇智能(301179)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。
