| 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 | 36.12 | 35.67 | -0.62 | -1.71% | 35.61 | 36.48 | 7317 | 2624.46 | 2.52% | 0.00 |
| 2025-10-28 | 36.37 | 36.29 | -0.18 | -0.49% | 36.04 | 36.66 | 5529 | 2012.26 | 1.90% | 0.00 |
| 2025-10-27 | 36.88 | 36.47 | 0.16 | 0.44% | 36.02 | 36.88 | 7505 | 2734.82 | 2.58% | 0.00 |
| 2025-10-24 | 36.25 | 36.31 | 0.15 | 0.41% | 35.89 | 36.46 | 5847 | 2118.79 | 2.01% | 0.00 |
| 2025-10-23 | 35.98 | 36.16 | 0.16 | 0.44% | 35.60 | 36.16 | 6604 | 2371.37 | 2.27% | 0.00 |
| 2025-10-22 | 35.84 | 36.00 | 0.15 | 0.42% | 35.49 | 36.27 | 6696 | 2404.17 | 2.30% | 0.00 |
| 2025-10-21 | 35.34 | 35.85 | 0.52 | 1.47% | 35.06 | 35.85 | 5924 | 2106.17 | 2.04% | 0.00 |
| 2025-10-20 | 34.97 | 35.33 | 0.77 | 2.23% | 34.72 | 35.38 | 8117 | 2851.54 | 2.79% | 0.00 |
| 2025-10-17 | 35.10 | 34.56 | -0.57 | -1.62% | 34.56 | 35.16 | 7677 | 2673.42 | 2.64% | 0.00 |
| 2025-10-16 | 35.30 | 35.13 | 0.08 | 0.23% | 34.76 | 35.47 | 6863 | 2407.96 | 2.36% | 0.00 |
| 2025-10-15 | 34.41 | 35.05 | 0.65 | 1.89% | 34.26 | 35.40 | 9641 | 3370.33 | 3.32% | 0.00 |
| 2025-10-14 | 34.62 | 34.40 | -0.18 | -0.52% | 34.17 | 35.00 | 7432 | 2572.33 | 2.56% | 0.00 |
| 2025-10-13 | 34.18 | 34.58 | -0.27 | -0.77% | 32.86 | 34.91 | 11256 | 3861.39 | 3.87% | 0.00 |
| 2025-10-10 | 34.86 | 34.85 | -0.05 | -0.14% | 34.60 | 35.38 | 7770 | 2719.08 | 2.67% | 0.00 |
| 2025-10-09 | 35.50 | 34.90 | -0.45 | -1.27% | 34.84 | 35.70 | 6538 | 2297.37 | 2.25% | 0.00 |
| 2025-09-30 | 35.53 | 35.35 | -0.04 | -0.11% | 35.27 | 35.69 | 4061 | 1438.90 | 1.40% | 0.00 |
| 2025-09-29 | 35.06 | 35.39 | 0.32 | 0.91% | 34.50 | 35.79 | 7008 | 2474.73 | 2.41% | 0.00 |
| 2025-09-26 | 35.12 | 35.07 | -0.05 | -0.14% | 34.62 | 35.63 | 6619 | 2331.56 | 2.28% | 0.00 |
| 2025-09-25 | 35.40 | 35.12 | -0.26 | -0.73% | 34.82 | 35.97 | 5850 | 2068.95 | 2.01% | 0.00 |
| 2025-09-24 | 34.83 | 35.38 | 0.41 | 1.17% | 34.32 | 35.70 | 7661 | 2696.93 | 2.64% | 0.00 |
| 2025-09-23 | 35.60 | 34.97 | -0.66 | -1.85% | 33.34 | 35.60 | 12265 | 4214.27 | 4.22% | 0.00 |
| 2025-09-22 | 35.66 | 35.63 | -0.29 | -0.81% | 35.18 | 35.91 | 6072 | 2157.97 | 2.09% | 0.00 |
| 2025-09-19 | 36.15 | 35.92 | -0.31 | -0.86% | 35.41 | 36.40 | 8585 | 3073.46 | 2.96% | 0.00 |
| 2025-09-18 | 36.90 | 36.23 | -0.82 | -2.21% | 35.78 | 37.19 | 10993 | 4021.78 | 3.78% | 0.00 |
| 2025-09-17 | 36.93 | 37.05 | -0.08 | -0.22% | 36.85 | 37.74 | 7946 | 2958.12 | 2.74% | 0.00 |
| 2025-09-16 | 36.64 | 37.13 | 0.59 | 1.61% | 36.30 | 37.24 | 11403 | 4205.48 | 3.93% | 0.00 |
| 2025-09-15 | 36.64 | 36.54 | -0.29 | -0.79% | 36.41 | 36.83 | 5712 | 2090.13 | 1.97% | 0.00 |
| 2025-09-12 | 37.35 | 36.83 | -0.17 | -0.46% | 36.65 | 37.35 | 8156 | 3010.66 | 2.81% | 0.00 |
| 2025-09-11 | 36.52 | 37.00 | 0.34 | 0.93% | 36.24 | 37.08 | 6661 | 2445.06 | 2.29% | 0.00 |
| 2025-09-10 | 36.50 | 36.66 | 0.03 | 0.08% | 36.34 | 36.94 | 4922 | 1803.59 | 1.69% | 0.00 |
| 2025-09-09 | 37.06 | 36.63 | -0.43 | -1.16% | 36.40 | 37.30 | 8422 | 3095.04 | 2.90% | 0.00 |
| 2025-09-08 | 36.00 | 37.06 | 1.01 | 2.80% | 35.80 | 37.11 | 9010 | 3295.18 | 3.10% | 0.00 |
| 2025-09-05 | 35.35 | 36.05 | 0.68 | 1.92% | 35.27 | 36.16 | 8496 | 3041.08 | 2.92% | 0.00 |
| 2025-09-04 | 35.08 | 35.37 | 0.34 | 0.97% | 35.03 | 36.14 | 12886 | 4599.77 | 4.44% | 0.00 |
| 2025-09-03 | 36.08 | 35.03 | -1.05 | -2.91% | 34.83 | 36.36 | 9365 | 3335.24 | 3.22% | 0.00 |
| 2025-09-02 | 36.68 | 36.08 | -0.76 | -2.06% | 34.98 | 36.83 | 16780 | 5998.56 | 5.78% | 0.00 |
| 2025-09-01 | 36.62 | 36.84 | 0.28 | 0.77% | 36.62 | 37.59 | 10271 | 3810.28 | 3.54% | 0.00 |
| 2025-08-29 | 36.92 | 36.56 | -0.35 | -0.95% | 36.38 | 37.24 | 10164 | 3727.85 | 3.50% | 0.00 |
| 2025-08-28 | 37.87 | 36.91 | -0.62 | -1.65% | 35.65 | 38.47 | 18400 | 6794.41 | 6.33% | 0.00 |
| 2025-08-27 | 39.03 | 37.53 | -1.52 | -3.89% | 37.41 | 39.42 | 17078 | 6601.60 | 5.88% | 0.00 |
| 2025-08-26 | 38.70 | 39.05 | 0.50 | 1.30% | 38.58 | 39.71 | 15022 | 5894.42 | 5.17% | 0.00 |
| 2025-08-25 | 39.03 | 38.55 | -0.18 | -0.46% | 38.24 | 39.03 | 12231 | 4719.79 | 4.21% | 0.00 |
| 2025-08-22 | 38.98 | 38.73 | -0.27 | -0.69% | 38.55 | 39.18 | 11104 | 4310.33 | 3.82% | 0.00 |
| 2025-08-21 | 38.91 | 39.00 | 0.09 | 0.23% | 38.76 | 39.40 | 10243 | 3994.87 | 3.53% | 0.00 |
| 2025-08-20 | 38.99 | 38.91 | -0.06 | -0.15% | 38.45 | 39.13 | 10073 | 3899.30 | 3.47% | 0.00 |
| 2025-08-19 | 38.80 | 38.97 | 0.54 | 1.41% | 38.45 | 39.23 | 13061 | 5072.22 | 4.50% | 0.00 |
| 2025-08-18 | 38.43 | 38.43 | 0.39 | 1.03% | 38.08 | 38.60 | 10220 | 3920.27 | 3.52% | 0.00 |
| 2025-08-15 | 37.80 | 38.04 | 0.24 | 0.63% | 37.75 | 38.24 | 9364 | 3558.50 | 3.22% | 3.00 |
| 2025-08-14 | 38.97 | 37.80 | -0.98 | -2.53% | 37.78 | 39.19 | 10902 | 4170.14 | 3.75% | 0.00 |
| 2025-08-13 | 39.15 | 38.78 | -0.34 | -0.87% | 38.59 | 39.55 | 11186 | 4349.05 | 3.85% | 0.00 |
| 2025-08-12 | 39.78 | 39.12 | -0.22 | -0.56% | 38.89 | 39.78 | 10569 | 4145.56 | 3.64% | 0.00 |
| 2025-08-11 | 39.20 | 39.34 | 0.44 | 1.13% | 38.77 | 39.47 | 13676 | 5356.80 | 4.71% | 0.00 |
| 2025-08-08 | 38.79 | 38.90 | 0.11 | 0.28% | 38.29 | 39.29 | 14422 | 5574.59 | 4.96% | 0.00 |
| 2025-08-07 | 39.19 | 38.79 | 0.03 | 0.08% | 38.78 | 40.00 | 23865 | 9363.82 | 8.21% | 0.00 |
| 2025-08-06 | 38.50 | 38.76 | 0.38 | 0.99% | 38.26 | 39.21 | 13768 | 5335.60 | 4.74% | 0.00 |
| 2025-08-05 | 38.28 | 38.38 | 0.38 | 1.00% | 38.00 | 38.54 | 11584 | 4436.19 | 3.99% | 0.00 |
| 2025-08-04 | 37.38 | 38.00 | 0.44 | 1.17% | 37.31 | 38.06 | 10166 | 3848.22 | 3.50% | 0.00 |
| 2025-08-01 | 37.12 | 37.56 | 0.57 | 1.54% | 36.80 | 37.76 | 11043 | 4137.79 | 3.80% | 0.00 |
| 2025-07-31 | 37.41 | 36.99 | -0.55 | -1.47% | 36.76 | 37.74 | 9748 | 3630.40 | 3.36% | 0.00 |
| 2025-07-30 | 37.98 | 37.54 | -0.27 | -0.71% | 37.10 | 37.98 | 9308 | 3485.43 | 3.20% | 0.00 |
| 2025-07-29 | 37.99 | 37.81 | -0.29 | -0.76% | 37.51 | 38.38 | 8875 | 3349.45 | 3.06% | 1.00 |
| 2025-07-28 | 37.98 | 38.10 | 0.45 | 1.20% | 37.65 | 38.21 | 14072 | 5351.46 | 4.84% | 0.00 |
| 2025-07-25 | 37.75 | 37.65 | 0.03 | 0.08% | 37.19 | 37.78 | 9547 | 3580.39 | 3.29% | 0.00 |
| 2025-07-24 | 37.37 | 37.62 | 0.07 | 0.19% | 37.33 | 37.85 | 11835 | 4451.50 | 4.07% | 0.00 |
| 2025-07-23 | 38.71 | 37.55 | -1.10 | -2.85% | 37.55 | 38.86 | 18120 | 6856.52 | 6.24% | 0.00 |
| 2025-07-22 | 38.80 | 38.65 | 0.22 | 0.57% | 37.83 | 38.93 | 23908 | 9144.67 | 8.23% | 0.00 |
| 2025-07-21 | 37.42 | 38.43 | 1.51 | 4.09% | 37.38 | 38.80 | 29993 | 11456.30 | 10.32% | 0.00 |
| 2025-07-18 | 36.77 | 36.92 | 0.13 | 0.35% | 36.51 | 36.96 | 8643 | 3175.23 | 2.98% | 0.00 |
| 2025-07-17 | 37.05 | 36.89 | 0.12 | 0.33% | 36.58 | 37.10 | 7842 | 2889.07 | 2.70% | 0.00 |
| 2025-07-16 | 36.55 | 36.77 | 0.22 | 0.60% | 36.40 | 37.06 | 9376 | 3452.54 | 3.23% | 0.00 |
| 2025-07-15 | 36.91 | 36.55 | -0.58 | -1.56% | 36.16 | 37.19 | 13897 | 5074.24 | 4.78% | 0.00 |
| 2025-07-14 | 36.82 | 37.13 | 0.36 | 0.98% | 36.77 | 37.29 | 12168 | 4512.95 | 4.19% | 0.00 |
| 2025-07-11 | 37.32 | 36.77 | -0.49 | -1.32% | 36.33 | 37.40 | 15956 | 5857.12 | 5.49% | 0.00 |
| 2025-07-10 | 37.70 | 37.26 | -0.76 | -2.00% | 36.84 | 38.00 | 21943 | 8184.98 | 7.55% | 0.00 |
| 2025-07-09 | 37.94 | 38.02 | 0.28 | 0.74% | 37.45 | 39.39 | 29515 | 11293.61 | 10.16% | 0.00 |
| 2025-07-08 | 38.18 | 37.74 | -0.29 | -0.76% | 37.52 | 38.58 | 35102 | 13297.28 | 12.08% | 0.00 |
| 2025-07-07 | 35.86 | 38.03 | 1.80 | 4.97% | 35.72 | 38.23 | 48557 | 18166.54 | 16.71% | 0.00 |
| 2025-07-04 | 36.08 | 36.23 | -1.03 | -2.76% | 35.64 | 36.82 | 42136 | 15250.03 | 14.50% | 0.00 |
| 2025-07-03 | 37.32 | 37.26 | 1.16 | 3.21% | 37.08 | 41.00 | 59648 | 23011.85 | 20.53% | 0.00 |
| 2025-07-02 | 35.81 | 36.10 | 0.10 | 0.28% | 35.51 | 36.33 | 11515 | 4128.10 | 3.96% | 0.00 |
经纬股份(301390)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。
