| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 39.16 | 39.80 | -0.11 | -0.28% | 37.94 | 42.35 | 138813 | 56414.14 | 11.59% | 0.00 |
| 2025-11-20 | 40.10 | 39.91 | -0.72 | -1.77% | 38.20 | 41.19 | 105504 | 41626.91 | 8.81% | 0.00 |
| 2025-11-19 | 42.21 | 40.63 | -1.57 | -3.72% | 38.51 | 44.00 | 185774 | 76647.68 | 15.51% | 0.00 |
| 2025-11-18 | 39.11 | 42.20 | 3.63 | 9.41% | 37.57 | 42.64 | 125337 | 51051.28 | 10.47% | 0.00 |
| 2025-11-17 | 35.74 | 38.57 | 4.37 | 12.78% | 34.76 | 39.50 | 124708 | 47635.68 | 10.41% | 1.00 |
| 2025-11-14 | 30.20 | 34.20 | 3.98 | 13.17% | 30.03 | 35.15 | 144604 | 48088.36 | 12.08% | 12.00 |
| 2025-11-13 | 28.63 | 30.22 | 1.99 | 7.05% | 28.11 | 30.30 | 57799 | 17132.01 | 4.83% | 0.00 |
| 2025-11-12 | 28.28 | 28.23 | 0.00 | 0.00% | 27.70 | 28.61 | 28774 | 8063.46 | 2.40% | 0.00 |
| 2025-11-11 | 27.90 | 28.23 | 0.09 | 0.32% | 27.90 | 29.10 | 59514 | 17006.86 | 4.97% | 0.00 |
| 2025-11-10 | 26.28 | 28.14 | 1.90 | 7.24% | 26.24 | 28.38 | 64705 | 18075.00 | 5.40% | 0.00 |
| 2025-11-07 | 28.00 | 26.24 | -1.88 | -6.69% | 26.01 | 28.37 | 53584 | 14404.44 | 4.47% | 0.00 |
| 2025-11-06 | 27.50 | 28.12 | 1.01 | 3.73% | 26.95 | 28.35 | 42807 | 11942.54 | 3.57% | 0.00 |
| 2025-11-05 | 26.58 | 27.11 | 0.32 | 1.19% | 26.58 | 27.30 | 22962 | 6190.35 | 1.92% | 0.00 |
| 2025-11-04 | 27.60 | 26.79 | -0.13 | -0.48% | 26.10 | 27.60 | 34403 | 9129.68 | 2.87% | 0.00 |
| 2025-11-03 | 25.42 | 26.92 | 1.51 | 5.94% | 25.11 | 27.79 | 89358 | 23888.05 | 7.46% | 0.00 |
| 2025-10-31 | 24.00 | 25.41 | 1.28 | 5.30% | 24.00 | 25.88 | 51380 | 12972.26 | 4.29% | 0.00 |
| 2025-10-30 | 23.59 | 24.13 | 0.78 | 3.34% | 23.40 | 24.50 | 58220 | 14044.92 | 4.86% | 0.00 |
| 2025-10-29 | 26.43 | 23.35 | -3.12 | -11.79% | 23.20 | 26.43 | 84662 | 20805.49 | 7.07% | 0.00 |
| 2025-10-28 | 26.25 | 26.47 | 0.11 | 0.42% | 26.02 | 26.73 | 22698 | 5989.60 | 1.90% | 0.00 |
| 2025-10-27 | 26.59 | 26.36 | -0.14 | -0.53% | 25.99 | 27.68 | 35697 | 9503.91 | 2.98% | 0.00 |
| 2025-10-24 | 26.68 | 26.50 | 0.09 | 0.34% | 26.38 | 27.10 | 18629 | 4963.98 | 1.56% | 0.00 |
| 2025-10-23 | 26.64 | 26.41 | -0.28 | -1.05% | 25.90 | 27.00 | 23842 | 6239.95 | 1.99% | 0.00 |
| 2025-10-22 | 26.88 | 26.69 | -0.37 | -1.37% | 26.64 | 27.30 | 15929 | 4294.10 | 1.33% | 0.00 |
| 2025-10-21 | 26.33 | 27.06 | 0.90 | 3.44% | 26.03 | 27.30 | 23046 | 6193.82 | 1.92% | 0.00 |
| 2025-10-20 | 26.98 | 26.16 | -0.16 | -0.61% | 25.84 | 27.28 | 30819 | 8191.84 | 2.57% | 0.00 |
| 2025-10-17 | 27.51 | 26.32 | -1.38 | -4.98% | 26.27 | 27.88 | 29431 | 7927.50 | 2.46% | 0.00 |
| 2025-10-16 | 28.69 | 27.70 | -1.09 | -3.79% | 27.42 | 28.69 | 30117 | 8401.49 | 2.51% | 0.00 |
| 2025-10-15 | 29.00 | 28.79 | -0.12 | -0.42% | 28.16 | 29.17 | 35873 | 10238.66 | 3.00% | 0.00 |
| 2025-10-14 | 31.33 | 28.91 | -2.42 | -7.72% | 28.86 | 31.65 | 66350 | 19997.52 | 5.54% | 0.00 |
| 2025-10-13 | 30.40 | 31.33 | 0.00 | 0.00% | 29.00 | 32.55 | 59850 | 18794.70 | 5.00% | 0.00 |
| 2025-10-10 | 32.15 | 31.33 | -0.82 | -2.55% | 31.27 | 32.43 | 35398 | 11230.11 | 2.96% | 0.00 |
| 2025-10-09 | 31.48 | 32.15 | 1.01 | 3.24% | 31.48 | 34.66 | 62214 | 20406.90 | 5.20% | 0.00 |
| 2025-09-30 | 30.16 | 31.14 | 1.15 | 3.83% | 29.79 | 32.10 | 43266 | 13488.55 | 3.61% | 0.00 |
| 2025-09-29 | 30.05 | 29.99 | -0.26 | -0.86% | 29.70 | 30.88 | 27096 | 8165.71 | 2.26% | 0.00 |
| 2025-09-26 | 31.49 | 30.25 | -1.28 | -4.06% | 30.21 | 31.49 | 37632 | 11554.85 | 3.14% | 0.00 |
| 2025-09-25 | 31.82 | 31.53 | -0.29 | -0.91% | 31.00 | 32.79 | 42810 | 13693.41 | 3.57% | 0.00 |
| 2025-09-24 | 30.60 | 31.82 | 0.84 | 2.71% | 30.50 | 32.20 | 44685 | 14124.70 | 3.73% | 0.00 |
| 2025-09-23 | 31.54 | 30.98 | -0.53 | -1.68% | 30.10 | 31.98 | 51453 | 15878.36 | 4.30% | 0.00 |
| 2025-09-22 | 30.41 | 31.51 | 1.63 | 5.46% | 30.00 | 33.56 | 83880 | 26679.65 | 7.00% | 0.00 |
| 2025-09-19 | 29.69 | 29.88 | 0.41 | 1.39% | 29.50 | 30.55 | 36397 | 10919.67 | 3.04% | 0.00 |
| 2025-09-18 | 29.53 | 29.47 | -0.15 | -0.51% | 29.17 | 31.67 | 73731 | 22523.33 | 6.16% | 0.00 |
| 2025-09-17 | 30.95 | 29.62 | -1.03 | -3.36% | 29.40 | 31.18 | 49530 | 14831.48 | 4.14% | 0.00 |
| 2025-09-16 | 30.41 | 30.65 | 0.48 | 1.59% | 29.99 | 32.50 | 66248 | 20584.41 | 5.53% | 0.00 |
| 2025-09-15 | 28.04 | 30.17 | 2.12 | 7.56% | 27.90 | 30.40 | 64010 | 18576.77 | 5.35% | 8.00 |
| 2025-09-12 | 28.94 | 28.05 | -0.90 | -3.11% | 27.87 | 29.10 | 31868 | 9039.97 | 2.66% | 0.00 |
| 2025-09-11 | 28.85 | 28.95 | 0.04 | 0.14% | 28.16 | 28.98 | 23051 | 6609.71 | 1.92% | 0.00 |
| 2025-09-10 | 28.53 | 28.91 | 0.21 | 0.73% | 28.49 | 29.49 | 29474 | 8524.34 | 2.46% | 0.00 |
| 2025-09-09 | 29.77 | 28.70 | -1.20 | -4.01% | 28.35 | 30.70 | 45572 | 13327.54 | 3.81% | 0.00 |
| 2025-09-08 | 29.27 | 29.90 | 0.57 | 1.94% | 29.00 | 30.70 | 43017 | 12900.68 | 3.59% | 5.00 |
| 2025-09-05 | 27.60 | 29.33 | 1.73 | 6.27% | 27.01 | 29.73 | 63233 | 18292.43 | 5.28% | 0.00 |
| 2025-09-04 | 27.00 | 27.60 | 0.38 | 1.40% | 27.00 | 28.12 | 37523 | 10334.18 | 3.13% | 0.00 |
| 2025-09-03 | 29.07 | 27.22 | -1.76 | -6.07% | 27.11 | 29.17 | 44609 | 12506.29 | 3.73% | 0.00 |
| 2025-09-02 | 27.52 | 28.98 | 1.48 | 5.38% | 27.47 | 30.23 | 79618 | 23255.70 | 6.65% | 0.00 |
| 2025-09-01 | 26.92 | 27.50 | 0.59 | 2.19% | 26.71 | 27.69 | 26310 | 7181.68 | 2.20% | 0.00 |
| 2025-08-29 | 27.93 | 26.91 | -0.81 | -2.92% | 26.80 | 27.93 | 27891 | 7537.51 | 2.33% | 0.00 |
| 2025-08-28 | 26.28 | 27.72 | 1.37 | 5.20% | 26.25 | 28.13 | 50430 | 13780.44 | 4.21% | 0.00 |
| 2025-08-27 | 27.50 | 26.35 | -0.98 | -3.59% | 26.29 | 27.50 | 32526 | 8774.11 | 2.72% | 0.00 |
| 2025-08-26 | 27.30 | 27.33 | -0.06 | -0.22% | 27.00 | 27.55 | 24601 | 6709.63 | 2.05% | 0.00 |
| 2025-08-25 | 28.34 | 27.39 | -0.90 | -3.18% | 27.12 | 28.34 | 49546 | 13613.33 | 4.14% | 0.00 |
| 2025-08-22 | 27.47 | 28.29 | 0.54 | 1.95% | 27.27 | 28.61 | 49920 | 14005.44 | 4.17% | 25.00 |
| 2025-08-21 | 27.24 | 27.75 | 0.60 | 2.21% | 26.73 | 27.88 | 49001 | 13421.12 | 4.09% | 0.00 |
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。
