| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.70 | 41.01 | 0.58 | 1.43% | 40.33 | 41.50 | 15248 | 6249.57 | 1.28% | 0.00 |
| 2026-03-24 | 40.28 | 40.43 | 1.63 | 4.20% | 38.52 | 41.38 | 19470 | 7771.81 | 1.63% | 0.00 |
| 2026-03-23 | 40.14 | 38.80 | -2.34 | -5.69% | 38.20 | 41.00 | 26048 | 10306.82 | 2.18% | 0.00 |
| 2026-03-20 | 42.63 | 41.14 | -0.85 | -2.02% | 41.10 | 42.63 | 21101 | 8815.09 | 1.77% | 0.00 |
| 2026-03-19 | 44.66 | 41.99 | -3.08 | -6.83% | 41.55 | 44.66 | 33459 | 14359.71 | 2.80% | 0.00 |
| 2026-03-18 | 45.00 | 45.07 | 0.52 | 1.17% | 44.06 | 45.45 | 29684 | 13319.68 | 2.49% | 0.00 |
| 2026-03-17 | 45.31 | 44.55 | -0.31 | -0.69% | 44.19 | 46.46 | 24687 | 11167.42 | 2.07% | 0.00 |
| 2026-03-16 | 42.60 | 44.86 | 2.21 | 5.18% | 42.60 | 44.98 | 39943 | 17702.15 | 3.34% | 0.00 |
| 2026-03-13 | 43.98 | 42.65 | -0.76 | -1.75% | 42.28 | 43.99 | 23515 | 10050.33 | 1.97% | 0.00 |
| 2026-03-12 | 42.57 | 43.41 | 0.84 | 1.97% | 42.02 | 43.66 | 20437 | 8761.39 | 1.71% | 0.00 |
| 2026-03-11 | 43.86 | 42.57 | -1.32 | -3.01% | 42.48 | 44.57 | 24466 | 10584.87 | 2.05% | 0.00 |
| 2026-03-10 | 42.45 | 43.89 | 1.99 | 4.75% | 42.25 | 44.08 | 25125 | 10890.50 | 2.10% | 0.00 |
| 2026-03-09 | 43.00 | 41.90 | -1.65 | -3.79% | 41.00 | 43.07 | 20902 | 8755.90 | 1.75% | 0.00 |
| 2026-03-06 | 42.90 | 43.55 | 0.65 | 1.52% | 42.43 | 43.83 | 17368 | 7527.84 | 1.45% | 0.00 |
| 2026-03-05 | 42.05 | 42.90 | 1.41 | 3.40% | 41.80 | 43.25 | 19718 | 8405.90 | 1.65% | 0.00 |
| 2026-03-04 | 41.49 | 41.49 | -0.61 | -1.45% | 40.84 | 42.46 | 21066 | 8780.60 | 1.76% | 0.00 |
| 2026-03-03 | 44.93 | 42.10 | -2.90 | -6.44% | 42.00 | 45.92 | 33680 | 14629.34 | 2.82% | 0.00 |
| 2026-03-02 | 45.00 | 45.00 | -0.70 | -1.53% | 44.10 | 46.80 | 34234 | 15593.31 | 2.87% | 0.00 |
| 2026-02-27 | 45.22 | 45.70 | 0.19 | 0.42% | 45.22 | 46.46 | 26424 | 12105.47 | 2.21% | 0.00 |
| 2026-02-26 | 44.10 | 45.51 | 1.45 | 3.29% | 43.50 | 45.75 | 39144 | 17463.95 | 3.28% | 0.00 |
| 2026-02-25 | 45.29 | 44.06 | -1.01 | -2.24% | 43.20 | 45.29 | 38839 | 17081.65 | 3.25% | 0.00 |
| 2026-02-24 | 43.29 | 45.07 | 2.12 | 4.94% | 43.29 | 45.96 | 41789 | 18784.58 | 3.50% | 0.00 |
| 2026-02-13 | 42.13 | 42.95 | 0.60 | 1.42% | 41.94 | 44.06 | 32115 | 13922.09 | 2.69% | 0.00 |
| 2026-02-12 | 42.10 | 42.35 | 0.35 | 0.83% | 41.50 | 42.85 | 32748 | 13799.52 | 2.74% | 0.00 |
| 2026-02-11 | 44.85 | 42.00 | -2.62 | -5.87% | 41.41 | 45.48 | 53869 | 23081.19 | 4.51% | 0.00 |
| 2026-02-10 | 43.80 | 44.62 | 0.91 | 2.08% | 42.70 | 44.85 | 39501 | 17373.46 | 3.31% | 0.00 |
| 2026-02-09 | 42.10 | 43.71 | 2.16 | 5.20% | 41.58 | 44.10 | 68340 | 29587.70 | 5.72% | 0.00 |
| 2026-02-06 | 39.29 | 41.55 | 2.26 | 5.75% | 38.47 | 42.48 | 44683 | 18362.37 | 3.74% | 0.00 |
| 2026-02-05 | 40.57 | 39.29 | -1.32 | -3.25% | 39.20 | 41.21 | 20734 | 8289.80 | 1.74% | 0.00 |
| 2026-02-04 | 39.76 | 40.61 | 0.49 | 1.22% | 39.74 | 40.85 | 18638 | 7517.49 | 1.56% | 0.00 |
| 2026-02-03 | 39.11 | 40.12 | 1.51 | 3.91% | 37.85 | 40.30 | 28760 | 11291.04 | 2.41% | 0.00 |
| 2026-02-02 | 38.80 | 38.61 | -0.80 | -2.03% | 38.01 | 39.79 | 31101 | 12080.37 | 2.60% | 0.00 |
| 2026-01-30 | 39.65 | 39.41 | -0.20 | -0.50% | 39.20 | 40.52 | 17720 | 7070.23 | 1.48% | 0.00 |
| 2026-01-29 | 41.50 | 39.61 | -2.19 | -5.24% | 39.50 | 41.65 | 27220 | 11042.09 | 2.28% | 0.00 |
| 2026-01-28 | 43.12 | 41.80 | -1.41 | -3.26% | 41.00 | 43.64 | 35197 | 14906.30 | 2.95% | 0.00 |
| 2026-01-27 | 41.75 | 43.21 | 1.91 | 4.62% | 41.09 | 43.43 | 46028 | 19466.48 | 3.85% | 0.00 |
| 2026-01-26 | 43.01 | 41.30 | -1.27 | -2.98% | 40.82 | 43.58 | 32567 | 13596.93 | 2.73% | 0.00 |
| 2026-01-23 | 41.99 | 42.57 | 0.83 | 1.99% | 41.02 | 43.08 | 46272 | 19463.81 | 3.87% | 0.00 |
| 2026-01-22 | 41.58 | 41.74 | 0.44 | 1.07% | 41.08 | 42.63 | 39403 | 16554.81 | 3.30% | 0.00 |
| 2026-01-21 | 40.00 | 41.30 | 1.22 | 3.04% | 39.35 | 41.80 | 41588 | 17010.92 | 3.48% | 0.00 |
| 2026-01-20 | 40.41 | 40.08 | -0.15 | -0.37% | 39.30 | 40.50 | 32406 | 12939.01 | 2.71% | 0.00 |
| 2026-01-19 | 39.59 | 40.23 | 0.60 | 1.51% | 38.02 | 42.44 | 70088 | 28229.16 | 5.87% | 0.00 |
| 2026-01-16 | 39.02 | 39.63 | 0.38 | 0.97% | 38.10 | 40.30 | 46098 | 18032.88 | 3.86% | 0.00 |
| 2026-01-15 | 41.66 | 39.25 | -3.25 | -7.65% | 38.50 | 41.96 | 93651 | 37071.30 | 7.84% | 0.00 |
| 2026-01-14 | 37.66 | 42.50 | 4.73 | 12.52% | 37.30 | 43.58 | 89783 | 36454.22 | 7.52% | 0.00 |
| 2026-01-13 | 39.38 | 37.77 | -1.73 | -4.38% | 37.77 | 39.56 | 31069 | 11962.21 | 2.60% | 0.00 |
| 2026-01-12 | 40.00 | 39.50 | 0.35 | 0.89% | 37.60 | 40.00 | 46724 | 18066.43 | 3.91% | 0.00 |
| 2026-01-09 | 38.50 | 39.15 | 1.16 | 3.05% | 37.50 | 40.00 | 42311 | 16405.54 | 3.54% | 0.00 |
| 2026-01-08 | 37.21 | 37.99 | 0.60 | 1.60% | 37.10 | 38.39 | 24650 | 9353.67 | 2.06% | 0.00 |
| 2026-01-07 | 37.78 | 37.39 | -0.46 | -1.22% | 37.18 | 38.20 | 23042 | 8665.61 | 1.92% | 0.00 |
| 2026-01-06 | 38.76 | 37.85 | -0.91 | -2.35% | 37.42 | 39.16 | 35271 | 13444.75 | 2.95% | 0.00 |
| 2026-01-05 | 38.78 | 38.76 | 0.15 | 0.39% | 38.37 | 40.26 | 41264 | 16118.57 | 3.45% | 0.00 |
| 2025-12-31 | 38.87 | 38.61 | -0.17 | -0.44% | 37.98 | 39.20 | 26435 | 10176.10 | 2.21% | 0.00 |
| 2025-12-30 | 39.38 | 38.78 | -0.58 | -1.47% | 38.26 | 39.58 | 23036 | 8920.13 | 1.92% | 0.00 |
| 2025-12-29 | 40.82 | 39.36 | -1.35 | -3.32% | 38.71 | 41.62 | 41119 | 16204.27 | 3.43% | 0.00 |
| 2025-12-26 | 40.21 | 40.71 | 0.37 | 0.92% | 40.21 | 41.38 | 23729 | 9667.69 | 1.98% | 0.00 |
| 2025-12-25 | 40.39 | 40.34 | -0.02 | -0.05% | 39.87 | 40.56 | 21765 | 8744.09 | 1.82% | 0.00 |
| 2025-12-24 | 41.59 | 40.36 | -1.46 | -3.49% | 39.52 | 41.83 | 44315 | 17942.19 | 3.70% | 0.00 |
| 2025-12-23 | 42.00 | 41.82 | -0.14 | -0.33% | 41.08 | 42.76 | 31305 | 13050.35 | 2.61% | 0.00 |
| 2025-12-22 | 40.25 | 41.96 | 1.35 | 3.32% | 40.25 | 41.99 | 45275 | 18684.49 | 3.78% | 0.00 |
| 2025-12-19 | 34.02 | 40.61 | 0.76 | 1.91% | 34.02 | 41.50 | 63301 | 25232.04 | 5.29% | 0.00 |
| 2025-12-18 | 40.94 | 39.85 | -0.30 | -0.75% | 39.04 | 40.94 | 28540 | 11419.24 | 2.38% | 0.00 |
| 2025-12-17 | 40.65 | 40.15 | -0.31 | -0.77% | 39.43 | 41.35 | 25961 | 10395.97 | 2.17% | 0.00 |
| 2025-12-16 | 42.14 | 40.46 | -1.74 | -4.12% | 40.25 | 42.55 | 28956 | 11919.07 | 2.42% | 0.00 |
| 2025-12-15 | 42.34 | 42.20 | -0.80 | -1.86% | 42.05 | 44.01 | 35656 | 15270.52 | 2.98% | 0.00 |
| 2025-12-12 | 44.30 | 43.00 | -1.28 | -2.89% | 42.81 | 44.79 | 49427 | 21520.38 | 4.13% | 0.00 |
| 2025-12-11 | 44.53 | 44.28 | -0.07 | -0.16% | 43.45 | 44.78 | 30307 | 13336.54 | 2.53% | 0.00 |
| 2025-12-10 | 44.06 | 44.35 | 0.35 | 0.80% | 43.27 | 44.97 | 41507 | 18321.50 | 3.47% | 0.00 |
| 2025-12-09 | 43.07 | 44.00 | 0.84 | 1.95% | 42.64 | 45.39 | 58488 | 25710.05 | 4.88% | 0.00 |
| 2025-12-08 | 43.85 | 43.16 | -0.26 | -0.60% | 42.00 | 44.84 | 72492 | 31444.45 | 6.05% | 0.00 |
| 2025-12-05 | 44.38 | 43.42 | -1.14 | -2.56% | 43.01 | 44.52 | 39874 | 17336.67 | 3.33% | 0.00 |
| 2025-12-04 | 44.24 | 44.56 | -0.19 | -0.42% | 43.21 | 45.25 | 53721 | 23684.69 | 4.49% | 0.00 |
| 2025-12-03 | 45.67 | 44.75 | -0.07 | -0.16% | 44.02 | 47.42 | 70765 | 32005.10 | 5.91% | 0.00 |
| 2025-12-02 | 45.71 | 44.82 | -1.27 | -2.76% | 44.11 | 46.88 | 71371 | 32559.12 | 5.96% | 0.00 |
| 2025-12-01 | 42.90 | 46.09 | 3.94 | 9.35% | 42.60 | 46.88 | 86108 | 38723.81 | 7.19% | 0.00 |
| 2025-11-28 | 42.90 | 42.15 | -0.41 | -0.96% | 40.82 | 42.99 | 55781 | 23396.33 | 4.66% | 0.00 |
| 2025-11-27 | 43.17 | 42.56 | -0.61 | -1.41% | 42.50 | 43.56 | 43437 | 18639.08 | 3.63% | 0.00 |
| 2025-11-26 | 43.10 | 43.17 | 0.08 | 0.19% | 42.50 | 44.45 | 63420 | 27556.99 | 5.30% | 0.00 |
| 2025-11-25 | 44.04 | 43.09 | -1.38 | -3.10% | 40.09 | 44.74 | 92884 | 39781.55 | 7.76% | 0.00 |
| 2025-11-24 | 41.00 | 44.47 | 4.67 | 11.73% | 40.60 | 44.73 | 131657 | 56946.02 | 10.99% | 1.00 |
实朴检测(301228)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。
