| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.27 | 31.60 | 0.00 | 0.00% | 30.37 | 33.50 | 67413 | 21553.46 | 6.20% | 0.00 |
| 2025-12-16 | 32.69 | 31.60 | -1.95 | -5.81% | 30.74 | 32.95 | 72277 | 22856.63 | 6.64% | 1.00 |
| 2025-12-15 | 29.95 | 33.55 | 3.30 | 10.91% | 29.20 | 33.97 | 91265 | 29040.48 | 8.39% | 0.00 |
| 2025-12-12 | 29.50 | 30.25 | 1.25 | 4.31% | 28.80 | 30.49 | 43430 | 13019.93 | 3.99% | 0.00 |
| 2025-12-11 | 30.50 | 29.00 | -0.53 | -1.79% | 29.00 | 30.84 | 29138 | 8698.05 | 2.68% | 0.00 |
| 2025-12-10 | 29.69 | 29.53 | 0.08 | 0.27% | 29.11 | 29.94 | 25011 | 7396.77 | 2.30% | 0.00 |
| 2025-12-09 | 29.89 | 29.45 | -0.80 | -2.64% | 29.28 | 30.21 | 35867 | 10609.54 | 3.30% | 0.00 |
| 2025-12-08 | 29.10 | 30.25 | 1.15 | 3.95% | 28.76 | 31.33 | 68359 | 20642.77 | 6.28% | 0.00 |
| 2025-12-05 | 27.60 | 29.10 | 1.55 | 5.63% | 27.41 | 29.20 | 27504 | 7827.50 | 2.53% | 0.00 |
| 2025-12-04 | 28.14 | 27.55 | -0.10 | -0.36% | 27.29 | 28.29 | 14424 | 3999.60 | 1.33% | 0.00 |
| 2025-12-03 | 28.01 | 27.65 | -0.23 | -0.82% | 27.52 | 28.07 | 7821 | 2166.11 | 0.72% | 0.00 |
| 2025-12-02 | 28.48 | 27.88 | -0.70 | -2.45% | 27.81 | 28.48 | 10636 | 2977.15 | 0.98% | 0.00 |
| 2025-12-01 | 28.07 | 28.58 | 0.69 | 2.47% | 27.91 | 28.62 | 15861 | 4498.00 | 1.46% | 0.00 |
| 2025-11-28 | 27.86 | 27.89 | 0.16 | 0.58% | 27.32 | 27.94 | 13437 | 3724.74 | 1.24% | 0.00 |
| 2025-11-27 | 27.58 | 27.73 | 0.15 | 0.54% | 27.57 | 28.06 | 10029 | 2792.93 | 0.92% | 0.00 |
| 2025-11-26 | 27.72 | 27.58 | -0.15 | -0.54% | 27.50 | 28.05 | 13408 | 3723.20 | 1.23% | 0.00 |
| 2025-11-25 | 27.94 | 27.73 | 0.20 | 0.73% | 27.68 | 28.22 | 11282 | 3148.22 | 1.04% | 0.00 |
| 2025-11-24 | 27.53 | 27.53 | 0.47 | 1.74% | 26.89 | 27.79 | 16065 | 4399.34 | 1.48% | 0.00 |
| 2025-11-21 | 28.03 | 27.06 | -1.29 | -4.55% | 27.06 | 28.57 | 17589 | 4840.61 | 1.62% | 0.00 |
| 2025-11-20 | 28.84 | 28.35 | -0.37 | -1.29% | 28.26 | 29.11 | 17609 | 5034.38 | 1.62% | 0.00 |
| 2025-11-19 | 30.15 | 28.72 | -1.47 | -4.87% | 28.68 | 30.26 | 36375 | 10616.46 | 3.34% | 0.00 |
| 2025-11-18 | 29.43 | 30.19 | 0.76 | 2.58% | 29.28 | 31.42 | 48411 | 14732.90 | 4.45% | 0.00 |
| 2025-11-17 | 29.68 | 29.43 | -0.08 | -0.27% | 29.25 | 29.80 | 11226 | 3309.68 | 1.03% | 0.00 |
| 2025-11-14 | 29.50 | 29.51 | -0.22 | -0.74% | 29.36 | 29.97 | 12621 | 3758.48 | 1.16% | 0.00 |
| 2025-11-13 | 29.70 | 29.73 | 0.17 | 0.58% | 29.23 | 29.76 | 11914 | 3523.68 | 1.10% | 0.00 |
| 2025-11-12 | 29.74 | 29.56 | -0.20 | -0.67% | 29.32 | 29.95 | 15938 | 4719.58 | 1.46% | 0.00 |
| 2025-11-11 | 29.65 | 29.76 | 0.11 | 0.37% | 29.60 | 30.08 | 13688 | 4086.22 | 1.26% | 0.00 |
| 2025-11-10 | 29.69 | 29.65 | -0.04 | -0.13% | 29.30 | 29.97 | 15066 | 4451.21 | 1.38% | 0.00 |
| 2025-11-07 | 30.28 | 29.69 | -0.55 | -1.82% | 29.68 | 30.37 | 17129 | 5122.50 | 1.57% | 0.00 |
| 2025-11-06 | 30.01 | 30.24 | 0.15 | 0.50% | 29.80 | 30.38 | 15620 | 4710.37 | 1.44% | 0.00 |
| 2025-11-05 | 29.34 | 30.09 | 0.42 | 1.42% | 29.19 | 30.27 | 15285 | 4570.44 | 1.40% | 0.00 |
| 2025-11-04 | 30.01 | 29.67 | -0.54 | -1.79% | 29.38 | 30.28 | 19761 | 5861.08 | 1.82% | 0.00 |
| 2025-11-03 | 30.38 | 30.21 | -0.02 | -0.07% | 29.96 | 30.48 | 14124 | 4263.72 | 1.30% | 0.00 |
| 2025-10-31 | 29.70 | 30.23 | 0.60 | 2.02% | 29.65 | 30.42 | 21103 | 6382.93 | 1.94% | 0.00 |
| 2025-10-30 | 30.29 | 29.63 | -0.66 | -2.18% | 29.63 | 30.45 | 17560 | 5250.59 | 1.61% | 0.00 |
| 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 |
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。
