| 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 | 30.13 | 30.29 | 0.19 | 0.63% | 29.98 | 30.36 | 20930 | 6316.88 | 1.92% | 0.00 |
| 2025-10-28 | 31.50 | 30.10 | -1.70 | -5.35% | 29.95 | 31.85 | 50091 | 15268.20 | 4.60% | 0.00 |
| 2025-10-27 | 32.57 | 31.80 | -1.00 | -3.05% | 31.38 | 32.80 | 28527 | 9092.50 | 2.62% | 14.00 |
| 2025-10-24 | 32.50 | 32.80 | 0.38 | 1.17% | 32.34 | 32.92 | 14613 | 4772.61 | 1.34% | 0.00 |
| 2025-10-23 | 32.13 | 32.42 | 0.07 | 0.22% | 31.61 | 32.48 | 11304 | 3621.64 | 1.04% | 0.00 |
| 2025-10-22 | 32.15 | 32.35 | 0.20 | 0.62% | 31.55 | 32.92 | 13803 | 4470.09 | 1.27% | 0.00 |
| 2025-10-21 | 31.83 | 32.15 | 0.43 | 1.36% | 31.40 | 32.24 | 17959 | 5742.88 | 1.65% | 0.00 |
| 2025-10-20 | 31.68 | 31.72 | 0.43 | 1.37% | 31.24 | 32.07 | 19857 | 6289.69 | 1.83% | 0.00 |
| 2025-10-17 | 31.95 | 31.29 | -0.77 | -2.40% | 30.85 | 32.17 | 23539 | 7378.82 | 2.16% | 0.00 |
| 2025-10-16 | 32.80 | 32.06 | -0.60 | -1.84% | 31.97 | 32.94 | 18099 | 5851.08 | 1.66% | 0.00 |
| 2025-10-15 | 31.70 | 32.66 | 0.95 | 3.00% | 31.70 | 32.70 | 24506 | 7926.16 | 2.25% | 0.00 |
| 2025-10-14 | 32.93 | 31.71 | -1.01 | -3.09% | 31.59 | 33.31 | 25102 | 8119.44 | 2.31% | 0.00 |
| 2025-10-13 | 31.47 | 32.72 | -0.54 | -1.62% | 29.87 | 32.84 | 33529 | 10635.04 | 3.08% | 0.00 |
| 2025-10-10 | 32.80 | 33.26 | 0.38 | 1.16% | 32.60 | 34.32 | 34702 | 11671.17 | 3.19% | 0.00 |
| 2025-10-09 | 33.40 | 32.88 | -0.17 | -0.51% | 32.75 | 33.58 | 24980 | 8276.84 | 2.30% | 0.00 |
| 2025-09-30 | 33.48 | 33.05 | -0.40 | -1.20% | 33.05 | 33.57 | 17503 | 5814.32 | 1.61% | 0.00 |
| 2025-09-29 | 33.52 | 33.45 | 0.16 | 0.48% | 32.74 | 33.96 | 21735 | 7271.40 | 2.00% | 0.00 |
| 2025-09-26 | 33.90 | 33.29 | -0.80 | -2.35% | 33.29 | 34.10 | 23435 | 7879.49 | 2.15% | 0.00 |
| 2025-09-25 | 34.19 | 34.09 | -0.10 | -0.29% | 33.80 | 34.65 | 24497 | 8372.24 | 2.25% | 0.00 |
| 2025-09-24 | 34.44 | 34.19 | -0.31 | -0.90% | 33.71 | 34.50 | 29192 | 9933.66 | 2.68% | 2.00 |
| 2025-09-23 | 35.24 | 34.50 | -0.69 | -1.96% | 33.62 | 35.24 | 35326 | 12109.00 | 3.25% | 0.00 |
| 2025-09-22 | 34.46 | 35.19 | 0.74 | 2.15% | 34.45 | 35.50 | 40416 | 14174.85 | 3.71% | 0.00 |
| 2025-09-19 | 35.97 | 34.45 | -1.62 | -4.49% | 34.41 | 36.30 | 49841 | 17409.10 | 4.58% | 0.00 |
| 2025-09-18 | 38.18 | 36.07 | -2.24 | -5.85% | 35.35 | 38.20 | 97930 | 36141.78 | 9.00% | 0.00 |
| 2025-09-17 | 36.50 | 38.31 | 1.88 | 5.16% | 36.23 | 38.31 | 85432 | 31815.37 | 7.85% | 1.00 |
| 2025-09-16 | 34.95 | 36.43 | 1.48 | 4.23% | 34.95 | 36.50 | 68704 | 24820.22 | 6.31% | 1.00 |
| 2025-09-15 | 34.62 | 34.95 | 0.06 | 0.17% | 34.51 | 35.80 | 40711 | 14372.42 | 3.74% | 0.00 |
| 2025-09-12 | 35.48 | 34.89 | -0.61 | -1.72% | 34.80 | 35.98 | 36156 | 12758.81 | 3.32% | 2.00 |
| 2025-09-11 | 35.30 | 35.50 | -0.15 | -0.42% | 34.00 | 35.79 | 42219 | 14733.00 | 3.88% | 0.00 |
| 2025-09-10 | 36.00 | 35.65 | -1.14 | -3.10% | 35.09 | 36.35 | 53386 | 19025.15 | 4.91% | 0.00 |
| 2025-09-09 | 34.94 | 36.79 | 1.53 | 4.34% | 34.60 | 36.85 | 76414 | 27558.26 | 7.02% | 0.00 |
| 2025-09-08 | 34.02 | 35.26 | 0.79 | 2.29% | 34.02 | 35.30 | 39844 | 13897.24 | 3.66% | 0.00 |
| 2025-09-05 | 33.48 | 34.47 | 1.06 | 3.17% | 33.22 | 34.50 | 33404 | 11351.72 | 3.07% | 0.00 |
| 2025-09-04 | 33.70 | 33.41 | -0.29 | -0.86% | 32.78 | 34.37 | 36847 | 12417.43 | 3.39% | 0.00 |
| 2025-09-03 | 35.60 | 33.70 | -1.75 | -4.94% | 33.65 | 35.66 | 43961 | 15120.23 | 4.04% | 0.00 |
| 2025-09-02 | 34.80 | 35.45 | 0.69 | 1.99% | 32.87 | 35.70 | 71052 | 24364.73 | 6.53% | 20.00 |
| 2025-09-01 | 34.43 | 34.76 | 0.61 | 1.79% | 34.17 | 34.80 | 32853 | 11355.25 | 3.02% | 0.00 |
| 2025-08-29 | 35.80 | 34.15 | -0.96 | -2.73% | 34.01 | 35.80 | 46062 | 15965.71 | 4.23% | 0.00 |
| 2025-08-28 | 34.66 | 35.11 | 0.26 | 0.75% | 33.40 | 35.15 | 58485 | 20104.68 | 5.38% | 1.00 |
| 2025-08-27 | 36.18 | 34.85 | -1.10 | -3.06% | 34.75 | 36.36 | 54355 | 19465.83 | 5.00% | 0.00 |
| 2025-08-26 | 36.63 | 35.95 | -1.05 | -2.84% | 35.53 | 36.63 | 54332 | 19593.33 | 4.99% | 0.00 |
| 2025-08-25 | 37.29 | 37.00 | 0.44 | 1.20% | 36.43 | 37.59 | 72192 | 26660.27 | 6.64% | 1.00 |
| 2025-08-22 | 37.13 | 36.56 | -0.32 | -0.87% | 36.10 | 37.27 | 65705 | 24040.19 | 6.04% | 0.00 |
| 2025-08-21 | 38.99 | 36.88 | -2.13 | -5.46% | 36.47 | 38.99 | 79702 | 29656.30 | 7.33% | 6.00 |
| 2025-08-20 | 40.00 | 39.01 | -2.39 | -5.77% | 38.48 | 40.34 | 97063 | 38087.41 | 8.92% | 4.00 |
| 2025-08-19 | 40.63 | 41.40 | 1.16 | 2.88% | 38.61 | 43.18 | 183676 | 75061.11 | 16.88% | 3.00 |
| 2025-08-18 | 35.01 | 40.24 | 6.71 | 20.01% | 35.01 | 40.24 | 142443 | 53576.68 | 13.09% | 0.00 |
| 2025-08-15 | 32.53 | 33.53 | 0.33 | 0.99% | 32.53 | 34.70 | 124373 | 41868.68 | 11.43% | 34.00 |
| 2025-08-14 | 32.18 | 33.20 | 1.23 | 3.85% | 30.49 | 33.38 | 132145 | 42393.00 | 12.15% | 0.00 |
| 2025-08-13 | 31.60 | 31.97 | 1.99 | 6.64% | 31.06 | 34.40 | 126648 | 40796.38 | 11.64% | 1.00 |
| 2025-08-12 | 30.41 | 29.98 | -0.28 | -0.93% | 29.65 | 30.77 | 69590 | 20927.39 | 6.40% | 0.00 |
| 2025-08-11 | 31.10 | 30.26 | 1.54 | 5.36% | 29.50 | 32.95 | 119703 | 37016.60 | 11.00% | 0.00 |
| 2025-08-08 | 29.06 | 28.72 | -0.38 | -1.31% | 28.70 | 29.18 | 18379 | 5309.44 | 1.69% | 0.00 |
| 2025-08-07 | 29.23 | 29.10 | 0.02 | 0.07% | 28.73 | 29.32 | 29026 | 8417.79 | 2.67% | 0.00 |
| 2025-08-06 | 28.50 | 29.08 | 0.47 | 1.64% | 28.50 | 29.27 | 35474 | 10273.96 | 3.26% | 0.00 |
| 2025-08-05 | 27.90 | 28.61 | 0.65 | 2.32% | 27.90 | 28.80 | 32520 | 9262.57 | 2.99% | 0.00 |
| 2025-08-04 | 27.20 | 27.96 | 0.74 | 2.72% | 27.06 | 28.06 | 28226 | 7821.62 | 2.59% | 0.00 |
| 2025-08-01 | 27.02 | 27.22 | 0.35 | 1.30% | 26.91 | 27.28 | 13907 | 3776.05 | 1.28% | 5.00 |
| 2025-07-31 | 27.07 | 26.87 | -0.26 | -0.96% | 26.80 | 27.59 | 17103 | 4663.27 | 1.57% | 0.00 |
| 2025-07-30 | 27.65 | 27.13 | -0.51 | -1.85% | 26.85 | 27.70 | 16920 | 4589.64 | 1.56% | 0.00 |
| 2025-07-29 | 27.79 | 27.64 | -0.27 | -0.97% | 27.45 | 27.90 | 13834 | 3816.64 | 1.27% | 0.00 |
| 2025-07-28 | 27.58 | 27.91 | 0.32 | 1.16% | 27.53 | 28.11 | 15287 | 4257.78 | 1.41% | 0.00 |
| 2025-07-25 | 27.71 | 27.59 | -0.16 | -0.58% | 27.30 | 27.75 | 18130 | 4985.01 | 1.67% | 0.00 |
| 2025-07-24 | 27.16 | 27.75 | 0.55 | 2.02% | 27.04 | 28.11 | 27490 | 7620.51 | 2.53% | 3.00 |
| 2025-07-23 | 27.59 | 27.20 | -1.24 | -4.36% | 26.90 | 27.59 | 38711 | 10548.08 | 3.56% | 0.00 |
| 2025-07-22 | 28.64 | 28.44 | -0.36 | -1.25% | 28.29 | 28.76 | 26703 | 7593.54 | 2.45% | 0.00 |
| 2025-07-21 | 28.26 | 28.80 | 0.68 | 2.42% | 28.23 | 29.02 | 40032 | 11438.36 | 3.68% | 0.00 |
| 2025-07-18 | 28.12 | 28.12 | 0.01 | 0.04% | 27.75 | 28.20 | 23229 | 6502.49 | 2.13% | 0.00 |
| 2025-07-17 | 27.99 | 28.11 | 0.20 | 0.72% | 27.80 | 28.14 | 22097 | 6186.11 | 2.03% | 0.00 |
| 2025-07-16 | 28.40 | 27.91 | -0.46 | -1.62% | 27.78 | 28.60 | 39513 | 11130.50 | 3.63% | 0.00 |
| 2025-07-15 | 28.30 | 28.37 | 0.08 | 0.28% | 27.95 | 28.95 | 32374 | 9174.23 | 2.98% | 0.00 |
| 2025-07-14 | 28.19 | 28.29 | 0.02 | 0.07% | 27.95 | 28.52 | 39809 | 11253.63 | 3.66% | 0.00 |
| 2025-07-11 | 27.18 | 28.27 | 1.12 | 4.13% | 26.85 | 28.46 | 48137 | 13371.43 | 4.42% | 0.00 |
| 2025-07-10 | 27.53 | 27.15 | -0.54 | -1.95% | 27.13 | 27.89 | 22478 | 6146.12 | 2.07% | 0.00 |
| 2025-07-09 | 27.61 | 27.69 | 0.13 | 0.47% | 27.55 | 28.29 | 37435 | 10437.57 | 3.44% | 0.00 |
| 2025-07-08 | 26.81 | 27.56 | 0.76 | 2.84% | 26.62 | 27.67 | 27414 | 7498.94 | 2.52% | 0.00 |
| 2025-07-07 | 26.69 | 26.80 | 0.23 | 0.87% | 26.40 | 26.89 | 13010 | 3468.56 | 1.20% | 0.00 |
| 2025-07-04 | 27.03 | 26.57 | -0.60 | -2.21% | 26.52 | 27.15 | 16461 | 4397.78 | 1.51% | 0.00 |
| 2025-07-03 | 26.88 | 27.17 | 0.29 | 1.08% | 26.75 | 27.23 | 17146 | 4628.86 | 1.58% | 0.00 |
| 2025-07-02 | 27.07 | 26.88 | -0.25 | -0.92% | 26.62 | 27.12 | 16498 | 4424.99 | 1.52% | 0.00 |
祥明智能(301226)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。
