| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.39 | 31.98 | 0.37 | 1.17% | 31.30 | 31.99 | 8481 | 2694.03 | 1.89% | 0.00 |
| 2025-12-16 | 31.95 | 31.61 | -0.34 | -1.06% | 31.60 | 32.06 | 8246 | 2619.38 | 1.84% | 0.00 |
| 2025-12-15 | 32.02 | 31.95 | -0.05 | -0.16% | 31.60 | 32.13 | 9915 | 3164.60 | 2.21% | 0.00 |
| 2025-12-12 | 32.34 | 32.00 | -0.21 | -0.65% | 32.00 | 32.53 | 12366 | 3997.37 | 2.76% | 0.00 |
| 2025-12-11 | 32.38 | 32.21 | -0.32 | -0.98% | 32.10 | 32.60 | 15250 | 4921.87 | 3.40% | 0.00 |
| 2025-12-10 | 32.00 | 32.53 | 0.62 | 1.94% | 31.87 | 32.88 | 24768 | 8047.33 | 5.53% | 0.00 |
| 2025-12-09 | 32.05 | 31.91 | 0.06 | 0.19% | 31.55 | 32.05 | 12385 | 3937.43 | 2.76% | 0.00 |
| 2025-12-08 | 31.72 | 31.85 | 0.20 | 0.63% | 31.50 | 32.06 | 11652 | 3710.34 | 2.60% | 0.00 |
| 2025-12-05 | 31.35 | 31.65 | 0.31 | 0.99% | 31.22 | 31.93 | 12292 | 3896.29 | 2.74% | 0.00 |
| 2025-12-04 | 31.25 | 31.34 | -0.01 | -0.03% | 31.13 | 31.59 | 8562 | 2687.32 | 1.91% | 0.00 |
| 2025-12-03 | 31.39 | 31.35 | -0.11 | -0.35% | 31.18 | 31.65 | 8393 | 2631.89 | 1.87% | 0.00 |
| 2025-12-02 | 31.49 | 31.46 | -0.36 | -1.13% | 31.05 | 31.81 | 14308 | 4487.51 | 3.19% | 0.00 |
| 2025-12-01 | 30.30 | 31.82 | 1.53 | 5.05% | 30.30 | 32.26 | 28819 | 9102.16 | 6.43% | 0.00 |
| 2025-11-28 | 29.96 | 30.29 | 0.45 | 1.51% | 28.91 | 30.46 | 10330 | 3104.89 | 2.31% | 0.00 |
| 2025-11-27 | 29.33 | 29.84 | 0.44 | 1.50% | 29.33 | 29.98 | 6746 | 2007.74 | 1.51% | 0.00 |
| 2025-11-26 | 29.63 | 29.40 | -0.31 | -1.04% | 29.40 | 30.20 | 7844 | 2335.05 | 1.75% | 0.00 |
| 2025-11-25 | 29.98 | 29.71 | 0.14 | 0.47% | 29.54 | 30.03 | 5935 | 1771.48 | 1.32% | 0.00 |
| 2025-11-24 | 28.88 | 29.57 | 0.69 | 2.39% | 28.88 | 29.65 | 7519 | 2198.61 | 1.68% | 0.00 |
| 2025-11-21 | 30.38 | 28.88 | -1.30 | -4.31% | 28.73 | 30.38 | 12432 | 3635.24 | 2.78% | 0.00 |
| 2025-11-20 | 31.11 | 30.18 | -0.82 | -2.65% | 30.10 | 31.32 | 8182 | 2496.90 | 1.83% | 0.00 |
| 2025-11-19 | 31.69 | 31.00 | -0.79 | -2.49% | 30.84 | 31.69 | 9372 | 2926.91 | 2.09% | 0.00 |
| 2025-11-18 | 31.85 | 31.79 | 0.12 | 0.38% | 31.51 | 32.13 | 8079 | 2569.68 | 1.80% | 0.00 |
| 2025-11-17 | 31.92 | 31.67 | -0.25 | -0.78% | 31.51 | 31.97 | 8339 | 2639.67 | 1.86% | 0.00 |
| 2025-11-14 | 32.15 | 31.92 | -0.31 | -0.96% | 31.91 | 32.26 | 8885 | 2851.09 | 1.98% | 0.00 |
| 2025-11-13 | 32.52 | 32.23 | -0.36 | -1.10% | 32.10 | 32.56 | 15290 | 4925.39 | 3.41% | 0.00 |
| 2025-11-12 | 32.68 | 32.59 | -0.33 | -1.00% | 32.45 | 32.98 | 10610 | 3459.19 | 2.37% | 0.00 |
| 2025-11-11 | 32.70 | 32.92 | 0.37 | 1.14% | 32.41 | 33.07 | 20971 | 6870.79 | 4.68% | 0.00 |
| 2025-11-10 | 32.15 | 32.55 | -0.06 | -0.18% | 32.15 | 32.64 | 10373 | 3364.91 | 2.32% | 0.00 |
| 2025-11-07 | 32.71 | 32.61 | -0.25 | -0.76% | 32.56 | 32.86 | 10889 | 3555.85 | 2.43% | 0.00 |
| 2025-11-06 | 32.90 | 32.86 | -0.04 | -0.12% | 32.65 | 32.99 | 9135 | 2999.88 | 2.04% | 0.00 |
| 2025-11-05 | 32.79 | 32.90 | -0.05 | -0.15% | 32.45 | 32.93 | 10900 | 3570.42 | 2.43% | 0.00 |
| 2025-11-04 | 32.90 | 32.95 | 0.19 | 0.58% | 32.66 | 33.11 | 14176 | 4666.27 | 3.16% | 0.00 |
| 2025-11-03 | 32.91 | 32.76 | -0.08 | -0.24% | 32.54 | 32.91 | 9058 | 2961.95 | 2.02% | 0.00 |
| 2025-10-31 | 32.68 | 32.84 | 0.25 | 0.77% | 32.52 | 32.99 | 12406 | 4071.39 | 2.77% | 0.00 |
| 2025-10-30 | 32.65 | 32.59 | -0.17 | -0.52% | 32.41 | 32.79 | 12852 | 4187.36 | 2.87% | 0.00 |
| 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 |
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。
