| 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 | 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 |
| 2025-08-20 | 26.23 | 27.15 | 1.06 | 4.06% | 25.87 | 27.69 | 63143 | 16996.85 | 5.27% | 0.00 |
| 2025-08-19 | 26.40 | 26.09 | -0.27 | -1.02% | 26.03 | 26.55 | 30426 | 7965.38 | 2.54% | 0.00 |
| 2025-08-18 | 26.55 | 26.36 | -0.19 | -0.72% | 26.25 | 27.00 | 36616 | 9705.64 | 3.06% | 0.00 |
| 2025-08-15 | 26.58 | 26.55 | 0.32 | 1.22% | 26.00 | 26.60 | 39551 | 10393.48 | 3.30% | 0.00 |
| 2025-08-14 | 27.34 | 26.23 | -1.12 | -4.10% | 26.18 | 27.34 | 46347 | 12322.77 | 3.87% | 0.00 |
| 2025-08-13 | 27.24 | 27.35 | 0.13 | 0.48% | 26.96 | 27.55 | 33391 | 9081.78 | 2.79% | 0.00 |
| 2025-08-12 | 27.70 | 27.22 | -0.47 | -1.70% | 26.94 | 27.83 | 33829 | 9226.94 | 2.82% | 0.00 |
| 2025-08-11 | 27.83 | 27.69 | -0.14 | -0.50% | 27.44 | 28.27 | 31865 | 8836.19 | 2.66% | 0.00 |
| 2025-08-08 | 27.40 | 27.83 | 0.47 | 1.72% | 27.11 | 28.13 | 39550 | 10923.63 | 3.30% | 0.00 |
| 2025-08-07 | 28.15 | 27.36 | -0.73 | -2.60% | 27.19 | 28.33 | 51502 | 14271.03 | 4.30% | 0.00 |
| 2025-08-06 | 29.05 | 28.09 | -0.96 | -3.30% | 27.78 | 29.44 | 61049 | 17400.20 | 5.10% | 0.00 |
| 2025-08-05 | 30.22 | 29.05 | -1.16 | -3.84% | 28.37 | 30.52 | 37418 | 10975.48 | 3.12% | 0.00 |
| 2025-08-04 | 29.49 | 30.21 | 0.73 | 2.48% | 28.83 | 30.50 | 31748 | 9477.70 | 2.65% | 0.00 |
| 2025-08-01 | 29.63 | 29.48 | -0.39 | -1.31% | 29.08 | 30.01 | 32477 | 9596.29 | 2.71% | 0.00 |
| 2025-07-31 | 30.41 | 29.87 | -0.61 | -2.00% | 27.67 | 31.33 | 32378 | 9786.63 | 2.70% | 0.00 |
| 2025-07-30 | 31.23 | 30.48 | -0.75 | -2.40% | 30.18 | 31.70 | 28581 | 8769.75 | 2.39% | 0.00 |
| 2025-07-29 | 31.73 | 31.23 | -0.50 | -1.58% | 31.01 | 32.03 | 23798 | 7452.30 | 1.99% | 0.00 |
| 2025-07-28 | 32.49 | 31.73 | -0.71 | -2.19% | 31.08 | 32.71 | 59405 | 18843.31 | 4.96% | 0.00 |
| 2025-07-25 | 31.69 | 32.44 | 0.38 | 1.19% | 31.49 | 33.00 | 56866 | 18411.28 | 4.75% | 0.00 |
| 2025-07-24 | 30.31 | 32.06 | 1.74 | 5.74% | 30.02 | 32.67 | 76836 | 24211.74 | 6.42% | 10.00 |
| 2025-07-23 | 30.88 | 30.32 | -0.56 | -1.81% | 29.74 | 31.00 | 40493 | 12320.04 | 3.38% | 0.00 |
| 2025-07-22 | 30.55 | 30.88 | 0.38 | 1.25% | 30.11 | 31.08 | 50699 | 15500.98 | 4.23% | 0.00 |
| 2025-07-21 | 29.22 | 30.50 | 1.30 | 4.45% | 28.81 | 31.40 | 83941 | 25671.87 | 7.01% | 0.00 |
| 2025-07-18 | 29.82 | 29.20 | -0.93 | -3.09% | 27.80 | 30.39 | 100448 | 29282.35 | 8.39% | 0.00 |
| 2025-07-17 | 25.45 | 30.13 | 4.55 | 17.79% | 25.43 | 30.64 | 127982 | 36057.21 | 10.69% | 0.00 |
| 2025-07-16 | 25.60 | 25.58 | 0.00 | 0.00% | 25.28 | 25.78 | 19842 | 5056.36 | 1.66% | 0.00 |
| 2025-07-15 | 26.50 | 25.58 | -0.91 | -3.44% | 25.39 | 26.51 | 31176 | 8053.86 | 2.60% | 0.00 |
| 2025-07-14 | 26.11 | 26.49 | 0.28 | 1.07% | 26.11 | 26.85 | 27673 | 7333.57 | 2.31% | 0.00 |
| 2025-07-11 | 26.33 | 26.21 | -0.19 | -0.72% | 25.81 | 26.47 | 31940 | 8347.18 | 2.67% | 0.00 |
| 2025-07-10 | 26.63 | 26.40 | -0.46 | -1.71% | 26.31 | 27.30 | 34358 | 9112.10 | 2.87% | 0.00 |
| 2025-07-09 | 26.43 | 26.86 | 0.24 | 0.90% | 26.35 | 28.33 | 57513 | 15725.27 | 4.80% | 0.00 |
| 2025-07-08 | 26.73 | 26.62 | -0.18 | -0.67% | 26.37 | 28.25 | 39393 | 10632.73 | 3.29% | 0.00 |
| 2025-07-07 | 26.52 | 26.80 | 0.01 | 0.04% | 26.20 | 26.88 | 17433 | 4639.69 | 1.46% | 0.00 |
| 2025-07-04 | 26.60 | 26.79 | 0.02 | 0.07% | 26.35 | 26.90 | 20855 | 5570.48 | 1.74% | 0.00 |
| 2025-07-03 | 26.50 | 26.77 | 0.14 | 0.53% | 26.20 | 28.19 | 36999 | 10067.12 | 3.09% | 0.00 |
| 2025-07-02 | 26.80 | 26.63 | -0.17 | -0.63% | 26.39 | 27.03 | 28317 | 7550.55 | 2.36% | 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。
