| 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 | 52.53 | 51.92 | -0.38 | -0.73% | 51.00 | 52.60 | 7614 | 3931.49 | 2.50% | 0.00 |
| 2025-10-28 | 52.61 | 52.30 | -0.28 | -0.53% | 52.15 | 53.00 | 6068 | 3188.50 | 1.99% | 0.00 |
| 2025-10-27 | 52.88 | 52.58 | 0.37 | 0.71% | 52.05 | 53.15 | 8310 | 4375.56 | 2.73% | 0.00 |
| 2025-10-24 | 51.72 | 52.21 | 0.13 | 0.25% | 51.50 | 52.84 | 8081 | 4232.51 | 2.66% | 0.10 |
| 2025-10-23 | 51.71 | 52.08 | 0.21 | 0.40% | 51.02 | 52.48 | 10521 | 5429.25 | 3.46% | 0.00 |
| 2025-10-22 | 51.33 | 51.87 | 0.54 | 1.05% | 50.98 | 54.29 | 17149 | 8998.71 | 5.64% | 0.00 |
| 2025-10-21 | 50.50 | 51.33 | 1.25 | 2.50% | 50.13 | 51.37 | 7446 | 3792.51 | 2.45% | 2.00 |
| 2025-10-20 | 49.63 | 50.08 | 1.21 | 2.48% | 49.14 | 50.18 | 5391 | 2687.52 | 1.77% | 0.00 |
| 2025-10-17 | 49.90 | 48.87 | -1.03 | -2.06% | 48.60 | 50.13 | 6650 | 3289.42 | 2.19% | 0.00 |
| 2025-10-16 | 50.80 | 49.90 | -0.90 | -1.77% | 49.80 | 50.98 | 5893 | 2956.22 | 1.94% | 0.00 |
| 2025-10-15 | 50.18 | 50.80 | 1.08 | 2.17% | 49.67 | 50.98 | 7201 | 3644.22 | 2.37% | 0.00 |
| 2025-10-14 | 51.24 | 49.72 | -0.71 | -1.41% | 49.50 | 51.32 | 6454 | 3252.77 | 2.12% | 0.00 |
| 2025-10-13 | 46.90 | 50.43 | -0.18 | -0.36% | 46.90 | 50.70 | 9297 | 4580.41 | 3.06% | 0.00 |
| 2025-10-10 | 50.55 | 50.61 | 0.04 | 0.08% | 50.50 | 51.46 | 7090 | 3607.41 | 2.33% | 0.00 |
| 2025-10-09 | 51.00 | 50.57 | -0.96 | -1.86% | 50.57 | 51.64 | 10283 | 5255.82 | 3.38% | 0.00 |
| 2025-09-30 | 51.99 | 51.53 | -0.29 | -0.56% | 51.34 | 52.39 | 5039 | 2603.28 | 1.66% | 0.00 |
| 2025-09-29 | 51.49 | 51.82 | 0.32 | 0.62% | 50.61 | 52.20 | 8318 | 4302.49 | 2.73% | 0.00 |
| 2025-09-26 | 51.35 | 51.50 | -0.50 | -0.96% | 51.35 | 52.55 | 5872 | 3044.64 | 1.93% | 0.00 |
| 2025-09-25 | 52.15 | 52.00 | -0.15 | -0.29% | 51.52 | 52.80 | 8327 | 4348.61 | 2.74% | 0.00 |
| 2025-09-24 | 51.20 | 52.15 | 0.35 | 0.68% | 51.20 | 52.46 | 7463 | 3880.31 | 2.45% | 0.00 |
| 2025-09-23 | 52.84 | 51.80 | -0.87 | -1.65% | 49.81 | 52.86 | 14290 | 7316.50 | 4.70% | 0.00 |
| 2025-09-22 | 53.48 | 52.67 | -0.68 | -1.27% | 52.43 | 53.82 | 7128 | 3765.84 | 2.34% | 0.00 |
| 2025-09-19 | 53.78 | 53.35 | -0.43 | -0.80% | 53.20 | 54.50 | 7422 | 3978.72 | 2.44% | 0.00 |
| 2025-09-18 | 55.51 | 53.78 | -1.76 | -3.17% | 53.33 | 55.54 | 14443 | 7863.63 | 4.75% | 0.00 |
| 2025-09-17 | 55.44 | 55.54 | -0.08 | -0.14% | 55.31 | 57.10 | 11198 | 6294.81 | 3.68% | 0.00 |
| 2025-09-16 | 53.12 | 55.62 | 0.29 | 0.52% | 53.08 | 55.80 | 16128 | 8786.21 | 5.30% | 0.00 |
| 2025-09-15 | 55.83 | 55.33 | -0.51 | -0.91% | 55.30 | 56.15 | 7174 | 3994.68 | 2.36% | 0.00 |
| 2025-09-12 | 56.57 | 55.84 | -0.78 | -1.38% | 55.73 | 56.78 | 8990 | 5050.49 | 2.95% | 0.00 |
| 2025-09-11 | 55.90 | 56.62 | 0.72 | 1.29% | 55.01 | 57.18 | 11267 | 6327.22 | 3.70% | 0.00 |
| 2025-09-10 | 55.67 | 55.90 | 0.23 | 0.41% | 55.40 | 56.40 | 7196 | 4023.49 | 2.36% | 4.00 |
| 2025-09-09 | 56.68 | 55.67 | -0.93 | -1.64% | 55.57 | 57.38 | 9438 | 5307.54 | 3.10% | 0.00 |
| 2025-09-08 | 55.97 | 56.60 | 0.71 | 1.27% | 55.80 | 56.66 | 8493 | 4780.00 | 2.79% | 0.00 |
| 2025-09-05 | 56.02 | 55.89 | 0.38 | 0.68% | 54.60 | 56.21 | 10307 | 5730.97 | 3.39% | 0.00 |
| 2025-09-04 | 55.50 | 55.51 | 0.62 | 1.13% | 54.67 | 56.40 | 13384 | 7427.11 | 4.40% | 0.00 |
| 2025-09-03 | 56.83 | 54.89 | -1.80 | -3.18% | 54.80 | 57.35 | 11990 | 6693.23 | 3.94% | 0.00 |
| 2025-09-02 | 57.70 | 56.69 | -1.39 | -2.39% | 56.10 | 57.93 | 13487 | 7667.44 | 4.43% | 0.00 |
| 2025-09-01 | 57.56 | 58.08 | 0.59 | 1.03% | 57.35 | 58.20 | 12795 | 7390.75 | 4.20% | 0.00 |
| 2025-08-29 | 59.25 | 57.49 | -0.86 | -1.47% | 57.44 | 59.89 | 18173 | 10623.04 | 5.97% | 0.00 |
| 2025-08-28 | 59.10 | 58.35 | -1.34 | -2.24% | 56.76 | 59.95 | 30665 | 17806.87 | 10.08% | 0.00 |
| 2025-08-27 | 62.00 | 59.69 | -1.29 | -2.12% | 59.54 | 64.99 | 35725 | 22330.34 | 11.74% | 0.00 |
| 2025-08-26 | 60.92 | 60.98 | -0.03 | -0.05% | 60.71 | 61.79 | 13540 | 8296.51 | 4.45% | 0.00 |
| 2025-08-25 | 61.08 | 61.01 | -0.43 | -0.70% | 60.59 | 61.86 | 19406 | 11853.52 | 6.38% | 0.00 |
| 2025-08-22 | 61.35 | 61.44 | 0.01 | 0.02% | 60.01 | 62.30 | 15519 | 9519.29 | 5.10% | 0.00 |
| 2025-08-21 | 62.74 | 61.43 | -1.76 | -2.79% | 61.19 | 63.36 | 22435 | 13921.44 | 7.37% | 0.00 |
| 2025-08-20 | 60.90 | 63.19 | 1.71 | 2.78% | 60.50 | 63.56 | 34312 | 21447.04 | 11.28% | 0.00 |
| 2025-08-19 | 60.25 | 61.48 | 1.50 | 2.50% | 59.35 | 61.90 | 32028 | 19544.50 | 10.53% | 0.00 |
| 2025-08-18 | 60.25 | 59.98 | -0.10 | -0.17% | 59.50 | 60.58 | 28815 | 17286.55 | 9.47% | 0.00 |
| 2025-08-15 | 59.62 | 60.08 | 0.14 | 0.23% | 58.76 | 60.98 | 38077 | 22854.63 | 12.51% | 0.00 |
| 2025-08-14 | 57.82 | 59.94 | 2.81 | 4.92% | 56.21 | 63.65 | 54057 | 32165.99 | 17.76% | 1.00 |
| 2025-08-13 | 57.50 | 57.13 | -0.26 | -0.45% | 56.75 | 58.18 | 14932 | 8563.31 | 4.91% | 0.00 |
| 2025-08-12 | 58.08 | 57.39 | -0.31 | -0.54% | 57.30 | 58.20 | 13013 | 7502.86 | 4.28% | 2.00 |
| 2025-08-11 | 57.15 | 57.70 | 0.58 | 1.02% | 56.57 | 57.95 | 16902 | 9738.80 | 6.56% | 0.00 |
| 2025-08-08 | 56.90 | 57.12 | 0.20 | 0.35% | 55.50 | 57.90 | 17727 | 10053.06 | 6.89% | 4.00 |
| 2025-08-07 | 57.49 | 56.92 | -0.30 | -0.52% | 56.60 | 57.65 | 14602 | 8328.97 | 5.67% | 0.00 |
| 2025-08-06 | 57.52 | 57.22 | -0.27 | -0.47% | 56.70 | 57.85 | 17644 | 10102.02 | 6.85% | 0.00 |
| 2025-08-05 | 56.15 | 57.49 | 1.35 | 2.40% | 55.68 | 58.08 | 26542 | 15104.65 | 10.31% | 1.00 |
| 2025-08-04 | 54.48 | 56.14 | 1.11 | 2.02% | 54.20 | 56.76 | 17508 | 9792.93 | 6.80% | 0.00 |
| 2025-08-01 | 54.48 | 55.03 | 0.97 | 1.79% | 54.01 | 55.10 | 9705 | 5298.78 | 3.77% | 3.00 |
| 2025-07-31 | 54.86 | 54.06 | -0.91 | -1.66% | 53.74 | 55.45 | 11187 | 6110.17 | 4.34% | 0.00 |
| 2025-07-30 | 55.42 | 54.97 | -0.45 | -0.81% | 54.50 | 55.80 | 12427 | 6844.31 | 4.83% | 0.00 |
| 2025-07-29 | 56.18 | 55.42 | -0.81 | -1.44% | 55.06 | 56.55 | 12633 | 7010.49 | 4.91% | 0.10 |
| 2025-07-28 | 56.80 | 56.23 | 0.02 | 0.04% | 55.70 | 56.85 | 9041 | 5082.57 | 3.51% | 2.00 |
| 2025-07-25 | 56.23 | 56.21 | 0.02 | 0.04% | 55.30 | 56.23 | 11260 | 6289.67 | 4.37% | 0.00 |
| 2025-07-24 | 55.65 | 56.19 | 0.54 | 0.97% | 55.29 | 56.48 | 15106 | 8473.59 | 5.87% | 4.00 |
| 2025-07-23 | 55.76 | 55.65 | -0.18 | -0.32% | 55.09 | 56.27 | 13474 | 7491.62 | 5.23% | 0.00 |
| 2025-07-22 | 56.82 | 55.83 | -0.99 | -1.74% | 55.50 | 57.15 | 18374 | 10284.19 | 7.14% | 0.00 |
| 2025-07-21 | 57.19 | 56.82 | -0.55 | -0.96% | 56.15 | 57.37 | 20123 | 11402.58 | 7.82% | 0.00 |
| 2025-07-18 | 55.95 | 57.37 | 1.70 | 3.05% | 55.70 | 58.66 | 36916 | 21159.48 | 14.34% | 0.00 |
| 2025-07-17 | 55.50 | 55.67 | 0.32 | 0.58% | 55.31 | 56.35 | 15520 | 8653.95 | 6.03% | 3.00 |
| 2025-07-16 | 55.32 | 55.35 | 0.23 | 0.42% | 54.90 | 55.94 | 14201 | 7873.28 | 5.52% | 0.00 |
| 2025-07-15 | 55.26 | 55.12 | -0.14 | -0.25% | 54.14 | 55.50 | 12853 | 7031.14 | 4.99% | 0.00 |
| 2025-07-14 | 54.60 | 55.26 | 0.65 | 1.19% | 54.20 | 55.38 | 9891 | 5429.55 | 3.84% | 0.00 |
| 2025-07-11 | 54.40 | 54.61 | 0.23 | 0.42% | 53.54 | 55.08 | 12330 | 6694.65 | 4.79% | 0.00 |
| 2025-07-10 | 55.00 | 54.38 | -0.72 | -1.31% | 54.20 | 55.20 | 10961 | 5976.61 | 4.26% | 0.00 |
| 2025-07-09 | 55.47 | 55.10 | -0.05 | -0.09% | 54.96 | 56.49 | 12826 | 7143.50 | 4.98% | 0.00 |
| 2025-07-08 | 54.88 | 55.15 | 0.43 | 0.79% | 54.51 | 55.37 | 7947 | 4378.35 | 3.09% | 0.00 |
| 2025-07-07 | 54.20 | 54.72 | 0.71 | 1.31% | 53.72 | 54.89 | 7578 | 4122.30 | 2.94% | 0.00 |
| 2025-07-04 | 55.19 | 54.01 | -1.19 | -2.16% | 53.97 | 55.19 | 9663 | 5252.91 | 3.75% | 0.00 |
| 2025-07-03 | 54.90 | 55.20 | 0.18 | 0.33% | 54.74 | 55.55 | 7830 | 4319.98 | 3.04% | 0.00 |
| 2025-07-02 | 55.70 | 55.02 | -0.72 | -1.29% | 54.56 | 55.70 | 8995 | 4942.35 | 3.49% | 0.00 |
趣睡科技(301336)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。
