| 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 | 25.26 | 25.93 | 0.52 | 2.05% | 25.20 | 26.08 | 18894 | 4883.16 | 2.50% | 0.00 |
| 2025-12-17 | 25.01 | 25.41 | 0.22 | 0.87% | 24.72 | 25.48 | 19592 | 4908.83 | 2.60% | 0.00 |
| 2025-12-16 | 25.98 | 25.19 | -0.58 | -2.25% | 25.14 | 25.98 | 19999 | 5071.32 | 2.65% | 0.00 |
| 2025-12-15 | 26.03 | 25.77 | -0.15 | -0.58% | 25.11 | 26.08 | 24195 | 6223.24 | 3.21% | 0.00 |
| 2025-12-12 | 26.30 | 25.92 | -0.30 | -1.14% | 25.65 | 26.39 | 28027 | 7285.18 | 3.71% | 0.00 |
| 2025-12-11 | 27.03 | 26.22 | -0.76 | -2.82% | 26.21 | 27.03 | 27252 | 7197.61 | 3.61% | 0.00 |
| 2025-12-10 | 27.42 | 26.98 | -0.50 | -1.82% | 26.89 | 27.65 | 22839 | 6194.19 | 3.03% | 0.00 |
| 2025-12-09 | 26.90 | 27.48 | 0.56 | 2.08% | 26.67 | 27.98 | 36266 | 9936.93 | 4.80% | 0.00 |
| 2025-12-08 | 26.42 | 26.92 | 0.31 | 1.16% | 26.42 | 27.09 | 22672 | 6102.68 | 3.00% | 0.00 |
| 2025-12-05 | 26.60 | 26.61 | 0.01 | 0.04% | 26.19 | 26.75 | 25986 | 6893.39 | 3.44% | 6.00 |
| 2025-12-04 | 27.50 | 26.60 | -1.13 | -4.08% | 26.46 | 27.70 | 35776 | 9592.98 | 4.74% | 0.00 |
| 2025-12-03 | 28.85 | 27.73 | -0.89 | -3.11% | 27.49 | 29.72 | 35580 | 10043.71 | 4.71% | 0.00 |
| 2025-12-02 | 28.82 | 28.62 | -0.42 | -1.45% | 28.40 | 29.36 | 26423 | 7583.20 | 3.50% | 0.00 |
| 2025-12-01 | 29.21 | 29.04 | -0.48 | -1.63% | 28.87 | 29.68 | 25295 | 7396.06 | 3.35% | 16.00 |
| 2025-11-28 | 30.00 | 29.52 | -0.42 | -1.40% | 29.24 | 30.05 | 24841 | 7327.60 | 3.29% | 0.00 |
| 2025-11-27 | 30.00 | 29.94 | -0.05 | -0.17% | 29.60 | 30.27 | 29592 | 8870.47 | 3.92% | 0.00 |
| 2025-11-26 | 30.58 | 29.99 | -0.59 | -1.93% | 29.77 | 31.03 | 38506 | 11671.43 | 5.10% | 0.00 |
| 2025-11-25 | 30.00 | 30.58 | 0.91 | 3.07% | 29.70 | 31.08 | 53494 | 16415.20 | 7.09% | 0.00 |
| 2025-11-24 | 29.50 | 29.67 | 0.78 | 2.70% | 28.51 | 29.87 | 44240 | 12935.12 | 5.86% | 0.00 |
| 2025-11-21 | 28.65 | 28.89 | -0.24 | -0.82% | 28.39 | 29.99 | 59358 | 17227.76 | 7.86% | 0.00 |
| 2025-11-20 | 30.03 | 29.13 | -1.16 | -3.83% | 29.05 | 30.38 | 65431 | 19295.01 | 8.67% | 0.00 |
| 2025-11-19 | 31.52 | 30.29 | -1.83 | -5.70% | 29.88 | 32.00 | 95375 | 29350.76 | 12.63% | 0.00 |
| 2025-11-18 | 29.78 | 32.12 | 2.21 | 7.39% | 29.67 | 32.48 | 119258 | 37565.57 | 15.80% | 6.00 |
| 2025-11-17 | 29.50 | 29.91 | 0.09 | 0.30% | 29.38 | 30.29 | 40958 | 12260.07 | 5.43% | 0.00 |
| 2025-11-14 | 30.41 | 29.82 | -0.47 | -1.55% | 29.80 | 30.63 | 55535 | 16710.14 | 7.36% | 0.00 |
| 2025-11-13 | 29.50 | 30.29 | 1.01 | 3.45% | 29.25 | 30.80 | 80827 | 24399.96 | 10.71% | 0.00 |
| 2025-11-12 | 29.60 | 29.28 | -0.59 | -1.98% | 29.11 | 30.40 | 51126 | 15123.06 | 6.77% | 0.00 |
| 2025-11-11 | 29.55 | 29.87 | 0.48 | 1.63% | 28.70 | 30.50 | 70088 | 20834.54 | 9.28% | 0.00 |
| 2025-11-10 | 28.21 | 29.39 | 1.35 | 4.81% | 28.21 | 29.70 | 70774 | 20622.34 | 9.38% | 0.00 |
| 2025-11-07 | 28.58 | 28.04 | -0.54 | -1.89% | 27.87 | 28.58 | 29222 | 8212.92 | 3.87% | 0.00 |
| 2025-11-06 | 29.10 | 28.58 | -0.39 | -1.35% | 28.08 | 29.11 | 41609 | 11826.71 | 5.51% | 6.00 |
| 2025-11-05 | 28.89 | 28.97 | -0.25 | -0.86% | 28.50 | 29.47 | 44407 | 12885.45 | 5.88% | 0.00 |
| 2025-11-04 | 28.97 | 29.22 | 0.04 | 0.14% | 28.63 | 29.60 | 49961 | 14594.41 | 6.62% | 6.00 |
| 2025-11-03 | 30.10 | 29.18 | -0.92 | -3.06% | 28.80 | 30.45 | 64847 | 18937.02 | 8.59% | 0.00 |
| 2025-10-31 | 29.89 | 30.10 | 0.40 | 1.35% | 29.50 | 30.60 | 67789 | 20444.31 | 8.98% | 0.00 |
| 2025-10-30 | 31.12 | 29.70 | -0.82 | -2.69% | 29.42 | 31.40 | 85027 | 25584.95 | 11.26% | 0.00 |
| 2025-10-29 | 29.02 | 30.52 | 1.51 | 5.21% | 28.79 | 33.00 | 128035 | 39427.69 | 16.96% | 0.00 |
| 2025-10-28 | 27.66 | 29.01 | 1.21 | 4.35% | 27.56 | 29.60 | 101050 | 29245.90 | 13.39% | 0.00 |
| 2025-10-27 | 25.81 | 27.80 | -1.20 | -4.14% | 25.81 | 28.29 | 105120 | 29033.95 | 13.93% | 4.00 |
| 2025-10-24 | 25.79 | 29.00 | 3.17 | 12.27% | 25.75 | 29.67 | 128843 | 35919.11 | 17.07% | 0.00 |
| 2025-10-23 | 25.12 | 25.83 | 0.72 | 2.87% | 24.92 | 25.90 | 31834 | 8149.70 | 4.22% | 0.00 |
| 2025-10-22 | 24.83 | 25.11 | 0.14 | 0.56% | 24.83 | 25.30 | 17653 | 4440.86 | 2.34% | 0.00 |
| 2025-10-21 | 24.22 | 24.97 | 0.73 | 3.01% | 24.22 | 24.97 | 17190 | 4243.80 | 2.28% | 0.00 |
| 2025-10-20 | 23.95 | 24.24 | 0.58 | 2.45% | 23.90 | 24.35 | 13774 | 3330.26 | 1.82% | 0.00 |
| 2025-10-17 | 24.28 | 23.66 | -0.49 | -2.03% | 23.64 | 24.29 | 14304 | 3422.45 | 1.89% | 0.00 |
| 2025-10-16 | 24.46 | 24.15 | -0.32 | -1.31% | 24.06 | 24.46 | 13024 | 3156.08 | 1.73% | 0.00 |
| 2025-10-15 | 24.20 | 24.47 | 0.27 | 1.12% | 24.19 | 24.92 | 18474 | 4530.88 | 2.45% | 0.00 |
| 2025-10-14 | 24.53 | 24.20 | -0.20 | -0.82% | 24.06 | 24.92 | 16620 | 4071.97 | 2.20% | 0.00 |
| 2025-10-13 | 23.96 | 24.40 | -0.30 | -1.21% | 23.50 | 24.84 | 22710 | 5534.39 | 3.01% | 0.00 |
| 2025-10-10 | 24.88 | 24.70 | -0.21 | -0.84% | 24.60 | 25.15 | 17874 | 4439.64 | 2.37% | 0.00 |
| 2025-10-09 | 25.29 | 24.91 | -0.45 | -1.77% | 24.89 | 25.45 | 21065 | 5301.85 | 2.79% | 0.00 |
| 2025-09-30 | 25.12 | 25.36 | 0.25 | 1.00% | 25.12 | 25.55 | 18613 | 4716.15 | 2.47% | 0.00 |
| 2025-09-29 | 25.06 | 25.11 | 0.06 | 0.24% | 24.57 | 25.35 | 21329 | 5353.74 | 3.20% | 0.00 |
| 2025-09-26 | 25.02 | 25.05 | -0.26 | -1.03% | 24.88 | 25.42 | 16815 | 4229.22 | 2.52% | 0.00 |
| 2025-09-25 | 25.21 | 25.31 | -0.03 | -0.12% | 25.15 | 25.89 | 26363 | 6734.18 | 3.95% | 0.00 |
| 2025-09-24 | 24.58 | 25.34 | 0.84 | 3.43% | 24.32 | 25.46 | 25356 | 6322.27 | 3.80% | 0.00 |
| 2025-09-23 | 24.85 | 24.50 | -0.34 | -1.37% | 23.50 | 24.99 | 29479 | 7123.44 | 4.42% | 0.00 |
| 2025-09-22 | 24.84 | 24.84 | -0.08 | -0.32% | 24.69 | 25.16 | 17662 | 4397.54 | 2.65% | 0.00 |
| 2025-09-19 | 25.70 | 24.92 | -0.60 | -2.35% | 24.72 | 25.77 | 27912 | 7006.36 | 4.19% | 0.00 |
| 2025-09-18 | 26.39 | 25.52 | -1.13 | -4.24% | 25.41 | 26.43 | 55303 | 14321.34 | 8.30% | 0.00 |
| 2025-09-17 | 25.94 | 26.65 | 0.71 | 2.74% | 25.70 | 27.57 | 57291 | 15331.12 | 8.59% | 0.00 |
| 2025-09-16 | 25.80 | 25.94 | 0.15 | 0.58% | 25.70 | 26.03 | 15155 | 3923.64 | 2.27% | 0.00 |
| 2025-09-15 | 25.94 | 25.79 | -0.16 | -0.62% | 25.65 | 25.95 | 15148 | 3907.18 | 2.27% | 0.00 |
| 2025-09-12 | 26.60 | 25.95 | -0.51 | -1.93% | 25.93 | 26.69 | 18888 | 4953.06 | 2.83% | 0.00 |
| 2025-09-11 | 26.31 | 26.46 | 0.16 | 0.61% | 25.76 | 26.48 | 20552 | 5373.26 | 3.08% | 0.00 |
| 2025-09-10 | 26.00 | 26.30 | 0.36 | 1.39% | 25.87 | 26.52 | 19909 | 5229.25 | 2.99% | 0.00 |
| 2025-09-09 | 26.08 | 25.94 | -0.14 | -0.54% | 25.79 | 26.20 | 20544 | 5335.44 | 3.08% | 0.00 |
| 2025-09-08 | 25.85 | 26.08 | 0.22 | 0.85% | 25.60 | 26.15 | 23128 | 5998.62 | 3.47% | 0.00 |
| 2025-09-05 | 25.45 | 25.86 | 0.54 | 2.13% | 25.01 | 25.87 | 22141 | 5662.96 | 3.32% | 0.00 |
| 2025-09-04 | 25.80 | 25.32 | -0.26 | -1.02% | 24.98 | 26.13 | 29717 | 7647.86 | 4.46% | 0.00 |
| 2025-09-03 | 26.58 | 25.58 | -0.68 | -2.59% | 25.56 | 26.58 | 32010 | 8312.95 | 4.80% | 0.00 |
| 2025-09-02 | 26.58 | 26.26 | -0.71 | -2.63% | 25.80 | 26.72 | 49822 | 13032.88 | 7.47% | 0.00 |
| 2025-09-01 | 26.95 | 26.97 | 0.23 | 0.86% | 26.65 | 28.25 | 56604 | 15429.57 | 8.49% | 0.00 |
| 2025-08-29 | 27.50 | 26.74 | -0.39 | -1.44% | 26.65 | 27.50 | 31819 | 8560.84 | 4.77% | 0.00 |
| 2025-08-28 | 26.82 | 27.13 | 0.23 | 0.86% | 25.90 | 27.40 | 57586 | 15333.81 | 8.64% | 0.00 |
| 2025-08-27 | 28.12 | 26.90 | -1.21 | -4.30% | 26.90 | 28.30 | 56862 | 15798.76 | 8.53% | 0.00 |
| 2025-08-26 | 27.46 | 28.11 | 0.57 | 2.07% | 27.18 | 28.47 | 56841 | 15902.12 | 8.53% | 0.00 |
| 2025-08-25 | 27.47 | 27.54 | 0.22 | 0.81% | 27.18 | 28.14 | 59970 | 16595.00 | 9.00% | 0.00 |
| 2025-08-22 | 26.98 | 27.32 | 0.24 | 0.89% | 26.90 | 27.35 | 39074 | 10593.78 | 5.86% | 0.00 |
| 2025-08-21 | 27.21 | 27.08 | 0.10 | 0.37% | 26.90 | 27.37 | 37181 | 10104.28 | 5.58% | 0.00 |
凡拓数创(301313)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。
