| 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 | 32.80 | 32.76 | -0.18 | -0.55% | 32.41 | 32.94 | 18116 | 5905.55 | 4.04% | 0.00 |
| 2025-10-28 | 33.00 | 32.94 | -0.49 | -1.47% | 32.60 | 33.16 | 24087 | 7903.43 | 5.38% | 0.00 |
| 2025-10-27 | 32.11 | 33.43 | 1.38 | 4.31% | 32.09 | 34.70 | 44691 | 15022.30 | 9.98% | 0.00 |
| 2025-10-24 | 32.00 | 32.05 | 0.08 | 0.25% | 31.77 | 32.14 | 8454 | 2707.10 | 1.89% | 0.00 |
| 2025-10-23 | 31.78 | 31.97 | 0.17 | 0.53% | 31.47 | 32.00 | 8700 | 2762.41 | 1.94% | 0.00 |
| 2025-10-22 | 31.75 | 31.80 | -0.10 | -0.31% | 31.75 | 32.10 | 8033 | 2565.95 | 1.79% | 0.00 |
| 2025-10-21 | 31.68 | 31.90 | 0.37 | 1.17% | 31.41 | 31.98 | 8348 | 2656.66 | 1.86% | 0.00 |
| 2025-10-20 | 31.24 | 31.53 | 0.68 | 2.20% | 31.24 | 31.67 | 8854 | 2785.78 | 1.98% | 0.00 |
| 2025-10-17 | 31.86 | 30.85 | -1.01 | -3.17% | 30.85 | 32.09 | 14135 | 4471.21 | 3.16% | 2.00 |
| 2025-10-16 | 32.19 | 31.86 | -0.33 | -1.03% | 31.82 | 32.20 | 11418 | 3649.31 | 2.55% | 0.00 |
| 2025-10-15 | 32.20 | 32.19 | 0.13 | 0.41% | 31.89 | 32.28 | 10570 | 3393.83 | 2.36% | 0.00 |
| 2025-10-14 | 32.90 | 32.06 | -0.51 | -1.57% | 32.01 | 32.90 | 21612 | 6979.90 | 4.82% | 0.00 |
| 2025-10-13 | 32.90 | 32.57 | -1.47 | -4.32% | 31.72 | 32.90 | 21964 | 7123.18 | 4.90% | 0.00 |
| 2025-10-10 | 33.60 | 34.04 | 0.28 | 0.83% | 33.40 | 34.10 | 27976 | 9485.92 | 6.24% | 0.00 |
| 2025-10-09 | 33.23 | 33.76 | 0.53 | 1.59% | 33.23 | 33.88 | 21362 | 7177.13 | 4.77% | 0.00 |
| 2025-09-30 | 33.22 | 33.23 | -0.09 | -0.27% | 33.16 | 33.56 | 12702 | 4226.70 | 2.84% | 0.00 |
| 2025-09-29 | 33.11 | 33.32 | 0.22 | 0.66% | 33.11 | 34.12 | 20148 | 6750.27 | 4.50% | 0.00 |
| 2025-09-26 | 33.07 | 33.10 | 0.05 | 0.15% | 32.85 | 33.85 | 16220 | 5409.57 | 3.62% | 0.00 |
| 2025-09-25 | 33.32 | 33.05 | -0.30 | -0.90% | 32.99 | 33.59 | 14933 | 4977.54 | 3.33% | 0.00 |
| 2025-09-24 | 33.14 | 33.35 | 0.22 | 0.66% | 33.03 | 33.50 | 14006 | 4666.30 | 3.13% | 0.00 |
| 2025-09-23 | 33.99 | 33.13 | -0.76 | -2.24% | 32.73 | 33.99 | 20945 | 6989.72 | 4.68% | 0.00 |
| 2025-09-22 | 34.18 | 33.89 | -0.20 | -0.59% | 33.69 | 34.18 | 15487 | 5241.32 | 3.46% | 0.00 |
| 2025-09-19 | 34.04 | 34.38 | 0.45 | 1.33% | 33.80 | 34.66 | 20632 | 7045.58 | 4.61% | 0.00 |
| 2025-09-18 | 34.35 | 33.93 | -0.55 | -1.60% | 33.78 | 34.73 | 27317 | 9374.91 | 6.10% | 0.00 |
| 2025-09-17 | 34.91 | 34.48 | -0.44 | -1.26% | 34.35 | 34.91 | 21921 | 7580.30 | 4.89% | 0.00 |
| 2025-09-16 | 33.99 | 34.92 | 0.93 | 2.74% | 33.77 | 34.97 | 29055 | 9964.48 | 6.49% | 0.00 |
| 2025-09-15 | 34.20 | 33.99 | -0.28 | -0.82% | 33.87 | 34.47 | 17760 | 6049.17 | 3.96% | 1.00 |
| 2025-09-12 | 34.52 | 34.27 | -0.35 | -1.01% | 34.19 | 34.79 | 22943 | 7897.84 | 5.12% | 2.00 |
| 2025-09-11 | 34.30 | 34.62 | 0.59 | 1.73% | 33.81 | 34.64 | 23129 | 7943.99 | 5.16% | 0.00 |
| 2025-09-10 | 33.90 | 34.03 | 0.15 | 0.44% | 33.71 | 34.19 | 15998 | 5434.52 | 3.57% | 0.00 |
| 2025-09-09 | 34.60 | 33.88 | -0.72 | -2.08% | 33.80 | 34.60 | 24116 | 8228.36 | 5.38% | 3.00 |
| 2025-09-08 | 34.50 | 34.60 | 0.08 | 0.23% | 34.32 | 34.79 | 19745 | 6825.15 | 4.41% | 0.00 |
| 2025-09-05 | 34.24 | 34.52 | 0.64 | 1.89% | 33.58 | 34.62 | 26482 | 9041.51 | 5.91% | 0.00 |
| 2025-09-04 | 33.69 | 33.88 | 0.02 | 0.06% | 33.21 | 34.58 | 31536 | 10717.00 | 7.04% | 0.00 |
| 2025-09-03 | 34.82 | 33.86 | -1.22 | -3.48% | 33.65 | 35.35 | 35762 | 12296.67 | 7.98% | 0.00 |
| 2025-09-02 | 36.05 | 35.08 | -1.33 | -3.65% | 34.77 | 36.29 | 50013 | 17601.00 | 11.16% | 7.00 |
| 2025-09-01 | 35.00 | 36.41 | 1.41 | 4.03% | 35.00 | 37.99 | 76987 | 28253.56 | 17.18% | 0.00 |
| 2025-08-29 | 35.98 | 35.00 | -1.39 | -3.82% | 34.88 | 35.98 | 54719 | 19230.88 | 12.21% | 0.00 |
| 2025-08-28 | 38.58 | 36.39 | -2.09 | -5.43% | 34.59 | 38.99 | 123308 | 44984.87 | 27.52% | 0.00 |
| 2025-08-27 | 38.60 | 38.48 | -0.32 | -0.82% | 38.23 | 41.66 | 126193 | 50598.89 | 28.17% | 14.00 |
| 2025-08-26 | 38.65 | 38.80 | 0.19 | 0.49% | 38.45 | 39.50 | 63158 | 24620.79 | 14.10% | 5.00 |
| 2025-08-25 | 37.63 | 38.61 | 1.08 | 2.88% | 37.56 | 39.95 | 82721 | 32015.65 | 18.46% | 0.00 |
| 2025-08-22 | 37.63 | 37.53 | -0.02 | -0.05% | 37.10 | 38.40 | 45150 | 16980.36 | 10.08% | 0.00 |
| 2025-08-21 | 38.59 | 37.55 | -1.16 | -3.00% | 37.31 | 38.59 | 47706 | 18046.85 | 10.65% | 2.00 |
| 2025-08-20 | 38.40 | 38.71 | -0.04 | -0.10% | 37.97 | 39.26 | 55552 | 21351.01 | 12.40% | 11.00 |
| 2025-08-19 | 38.61 | 38.75 | -0.39 | -1.00% | 38.05 | 39.55 | 75297 | 29099.67 | 16.81% | 0.00 |
| 2025-08-18 | 39.48 | 39.14 | 1.06 | 2.78% | 38.13 | 40.00 | 122183 | 48060.16 | 27.27% | 3.00 |
| 2025-08-15 | 35.61 | 38.08 | 2.18 | 6.07% | 35.51 | 38.70 | 99058 | 37170.86 | 22.11% | 0.00 |
| 2025-08-14 | 36.81 | 35.90 | -1.00 | -2.71% | 35.89 | 37.90 | 68902 | 25437.48 | 15.38% | 1.00 |
| 2025-08-13 | 36.25 | 36.90 | 0.96 | 2.67% | 35.78 | 37.23 | 62796 | 22961.74 | 14.02% | 0.00 |
| 2025-08-12 | 36.00 | 35.94 | -0.40 | -1.10% | 35.84 | 36.28 | 36020 | 12969.08 | 8.04% | 0.00 |
| 2025-08-11 | 37.26 | 36.34 | -0.45 | -1.22% | 36.19 | 37.37 | 45810 | 16698.77 | 10.23% | 3.00 |
| 2025-08-08 | 36.57 | 36.79 | 0.36 | 0.99% | 36.18 | 37.00 | 46746 | 17144.23 | 10.43% | 26.00 |
| 2025-08-07 | 37.53 | 36.43 | -1.30 | -3.45% | 36.37 | 37.90 | 68203 | 25092.96 | 15.22% | 0.00 |
| 2025-08-06 | 38.70 | 37.73 | -0.45 | -1.18% | 37.50 | 38.72 | 74948 | 28382.03 | 16.73% | 0.00 |
| 2025-08-05 | 36.92 | 38.18 | 1.27 | 3.44% | 36.35 | 38.91 | 107169 | 40717.90 | 23.92% | 0.00 |
| 2025-08-04 | 36.20 | 36.91 | -0.16 | -0.43% | 35.86 | 36.99 | 80458 | 29199.15 | 17.96% | 5.00 |
| 2025-08-01 | 34.99 | 37.07 | 2.50 | 7.23% | 34.22 | 37.99 | 129801 | 47181.83 | 28.97% | 0.00 |
| 2025-07-31 | 35.15 | 34.57 | -0.68 | -1.93% | 34.30 | 35.98 | 67513 | 23775.73 | 15.07% | 0.00 |
| 2025-07-30 | 35.13 | 35.25 | -0.05 | -0.14% | 34.64 | 36.38 | 79754 | 28205.09 | 17.80% | 0.00 |
| 2025-07-29 | 36.50 | 35.30 | -1.03 | -2.84% | 34.78 | 36.58 | 79353 | 27937.93 | 17.71% | 0.00 |
| 2025-07-28 | 32.96 | 36.33 | 3.35 | 10.16% | 32.96 | 36.35 | 133802 | 46984.47 | 29.87% | 0.00 |
| 2025-07-25 | 33.00 | 32.98 | -0.10 | -0.30% | 32.82 | 33.15 | 19707 | 6496.60 | 4.40% | 0.00 |
| 2025-07-24 | 32.95 | 33.08 | 0.03 | 0.09% | 32.85 | 33.24 | 24428 | 8063.11 | 5.45% | 0.00 |
| 2025-07-23 | 33.53 | 33.05 | -0.45 | -1.34% | 32.88 | 33.62 | 26255 | 8731.65 | 5.86% | 0.00 |
| 2025-07-22 | 33.82 | 33.50 | -0.57 | -1.67% | 33.29 | 34.05 | 33150 | 11143.96 | 7.40% | 0.00 |
| 2025-07-21 | 33.86 | 34.07 | 0.21 | 0.62% | 33.73 | 34.10 | 32638 | 11071.41 | 7.29% | 0.00 |
| 2025-07-18 | 33.73 | 33.86 | -0.08 | -0.24% | 33.52 | 34.00 | 28612 | 9654.58 | 6.39% | 0.00 |
| 2025-07-17 | 33.89 | 33.94 | 0.06 | 0.18% | 33.83 | 34.20 | 31046 | 10543.61 | 6.93% | 0.00 |
| 2025-07-16 | 34.58 | 33.88 | -0.68 | -1.97% | 33.85 | 34.87 | 44454 | 15190.38 | 9.92% | 0.00 |
| 2025-07-15 | 34.67 | 34.56 | -0.41 | -1.17% | 33.85 | 35.17 | 57911 | 19933.86 | 12.93% | 0.00 |
| 2025-07-14 | 34.43 | 34.97 | 0.72 | 2.10% | 34.16 | 36.20 | 76192 | 26666.30 | 17.01% | 0.00 |
| 2025-07-11 | 34.90 | 34.25 | -1.19 | -3.36% | 34.15 | 35.25 | 73137 | 25154.88 | 16.33% | 0.00 |
| 2025-07-10 | 35.81 | 35.44 | -1.39 | -3.77% | 35.01 | 37.22 | 95717 | 34123.64 | 21.37% | 0.00 |
| 2025-07-09 | 34.68 | 36.83 | 1.66 | 4.72% | 34.68 | 39.28 | 145936 | 54028.51 | 32.57% | 2.00 |
| 2025-07-08 | 36.40 | 35.17 | -2.00 | -5.38% | 34.80 | 36.50 | 119134 | 41884.50 | 26.59% | 6.00 |
| 2025-07-07 | 32.89 | 37.17 | 3.81 | 11.42% | 32.89 | 37.75 | 183482 | 65888.14 | 40.96% | 1.50 |
| 2025-07-04 | 30.02 | 33.36 | 3.33 | 11.09% | 29.74 | 34.34 | 160418 | 52660.33 | 35.81% | 1.00 |
| 2025-07-03 | 29.66 | 30.03 | 0.42 | 1.42% | 29.62 | 30.27 | 25155 | 7547.70 | 5.61% | 0.00 |
| 2025-07-02 | 29.90 | 29.61 | -0.27 | -0.90% | 29.40 | 29.95 | 25934 | 7694.42 | 5.79% | 0.00 |
鑫磊股份(301317)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。
