| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 86.50 | 86.31 | -3.59 | -3.99% | 80.00 | 90.00 | 47132 | 41048.21 | 6.51% | 0.00 |
| 2025-10-27 | 86.99 | 89.90 | 3.97 | 4.62% | 86.28 | 91.46 | 51252 | 45943.70 | 7.07% | 0.00 |
| 2025-10-24 | 84.22 | 85.93 | 2.31 | 2.76% | 83.62 | 86.12 | 29981 | 25557.71 | 4.14% | 0.00 |
| 2025-10-23 | 84.34 | 83.62 | -1.52 | -1.79% | 82.75 | 86.94 | 24351 | 20430.70 | 3.36% | 0.00 |
| 2025-10-22 | 83.40 | 85.14 | 0.99 | 1.18% | 83.00 | 86.86 | 29475 | 25162.12 | 4.07% | 0.00 |
| 2025-10-21 | 83.13 | 84.15 | 1.12 | 1.35% | 82.18 | 85.00 | 26350 | 22031.35 | 3.64% | 0.00 |
| 2025-10-20 | 81.00 | 83.03 | 3.19 | 4.00% | 80.83 | 85.60 | 31086 | 25885.70 | 4.29% | 0.00 |
| 2025-10-17 | 82.83 | 79.84 | -3.30 | -3.97% | 79.84 | 83.59 | 22853 | 18649.69 | 3.15% | 0.00 |
| 2025-10-16 | 82.16 | 83.14 | 0.81 | 0.98% | 81.75 | 85.69 | 28027 | 23562.45 | 3.87% | 0.00 |
| 2025-10-15 | 80.99 | 82.33 | 1.36 | 1.68% | 80.50 | 82.44 | 21661 | 17739.68 | 2.99% | 0.00 |
| 2025-10-14 | 85.85 | 80.97 | -3.51 | -4.15% | 80.50 | 86.30 | 32019 | 26574.05 | 4.42% | 0.00 |
| 2025-10-13 | 81.41 | 84.48 | -2.40 | -2.76% | 81.40 | 84.89 | 28561 | 23849.72 | 3.94% | 0.00 |
| 2025-10-10 | 89.09 | 86.88 | -3.32 | -3.68% | 86.33 | 89.80 | 38380 | 33618.40 | 5.30% | 0.00 |
| 2025-10-09 | 92.41 | 90.20 | -2.21 | -2.39% | 89.64 | 93.44 | 38039 | 34765.71 | 5.25% | 0.00 |
| 2025-09-30 | 92.50 | 92.41 | 0.81 | 0.88% | 90.71 | 93.66 | 30518 | 28192.51 | 4.21% | 0.00 |
| 2025-09-29 | 88.50 | 91.60 | 2.60 | 2.92% | 88.27 | 92.99 | 34471 | 31329.89 | 4.76% | 2.00 |
| 2025-09-26 | 92.56 | 89.00 | -4.51 | -4.82% | 89.00 | 93.80 | 46618 | 42350.51 | 6.43% | 0.00 |
| 2025-09-25 | 93.14 | 93.51 | -0.39 | -0.42% | 92.80 | 96.38 | 43738 | 41374.96 | 6.04% | 12.00 |
| 2025-09-24 | 92.60 | 93.90 | -0.10 | -0.11% | 91.66 | 94.98 | 45944 | 42778.65 | 6.34% | 0.00 |
| 2025-09-23 | 97.24 | 94.00 | -2.97 | -3.06% | 91.02 | 98.68 | 60162 | 56638.31 | 8.30% | 0.00 |
| 2025-09-22 | 98.00 | 96.97 | -1.91 | -1.93% | 95.00 | 99.69 | 56149 | 54550.98 | 7.75% | 3.00 |
| 2025-09-19 | 99.65 | 98.88 | -0.16 | -0.16% | 96.65 | 101.04 | 75594 | 74690.99 | 10.43% | 0.00 |
| 2025-09-18 | 97.00 | 99.04 | 2.14 | 2.21% | 95.90 | 102.90 | 103011 | 102804.80 | 14.22% | 0.00 |
| 2025-09-17 | 98.07 | 96.90 | -2.15 | -2.17% | 95.80 | 99.38 | 62643 | 61202.98 | 8.65% | 0.00 |
| 2025-09-16 | 98.56 | 99.05 | 0.19 | 0.19% | 96.81 | 101.00 | 69028 | 68046.85 | 9.53% | 4.00 |
| 2025-09-15 | 100.71 | 98.86 | -2.24 | -2.22% | 97.25 | 102.00 | 60826 | 60884.96 | 8.40% | 9.00 |
| 2025-09-12 | 105.00 | 101.10 | -3.46 | -3.31% | 100.88 | 105.86 | 97440 | 99986.17 | 13.45% | 3.00 |
| 2025-09-11 | 103.00 | 104.56 | 2.56 | 2.51% | 100.00 | 106.66 | 138825 | 143887.45 | 19.16% | 0.00 |
| 2025-09-10 | 99.83 | 102.00 | 2.20 | 2.20% | 96.07 | 106.00 | 132541 | 133365.16 | 18.29% | 0.00 |
| 2025-09-09 | 91.89 | 99.80 | 7.97 | 8.68% | 88.90 | 104.14 | 161713 | 159133.55 | 22.32% | 9.00 |
| 2025-09-08 | 92.89 | 91.83 | 1.03 | 1.13% | 90.81 | 97.50 | 73852 | 69475.84 | 10.19% | 5.00 |
| 2025-09-05 | 86.38 | 90.80 | 4.41 | 5.10% | 85.80 | 91.13 | 75398 | 67096.97 | 10.41% | 6.00 |
| 2025-09-04 | 97.48 | 86.39 | -9.62 | -10.02% | 84.00 | 98.00 | 110746 | 99635.37 | 15.29% | 0.00 |
| 2025-09-03 | 92.00 | 96.01 | 4.78 | 5.24% | 90.52 | 101.93 | 122713 | 117682.59 | 16.94% | 0.00 |
| 2025-09-02 | 100.00 | 91.23 | -12.90 | -12.39% | 90.58 | 101.48 | 150908 | 144399.64 | 20.83% | 1.00 |
| 2025-09-01 | 97.63 | 104.13 | 13.50 | 14.90% | 95.01 | 105.26 | 180668 | 181222.20 | 24.94% | 1.00 |
| 2025-08-29 | 95.88 | 90.63 | -3.67 | -3.89% | 90.30 | 96.02 | 80868 | 74256.94 | 11.16% | 2.00 |
| 2025-08-28 | 90.93 | 94.30 | 2.85 | 3.12% | 90.20 | 94.65 | 97264 | 90091.77 | 13.42% | 9.00 |
| 2025-08-27 | 90.01 | 91.45 | -2.29 | -2.44% | 90.00 | 96.00 | 103694 | 97200.94 | 14.31% | 5.00 |
| 2025-08-26 | 96.31 | 93.74 | -3.34 | -3.44% | 92.70 | 96.38 | 80860 | 76114.41 | 11.16% | 5.00 |
| 2025-08-25 | 92.01 | 97.08 | 5.28 | 5.75% | 89.50 | 97.93 | 148077 | 138336.66 | 20.44% | 12.00 |
| 2025-08-22 | 86.00 | 91.80 | 5.94 | 6.92% | 86.00 | 96.66 | 149145 | 136730.58 | 20.58% | 0.00 |
| 2025-08-21 | 87.56 | 85.86 | 0.20 | 0.23% | 85.48 | 88.49 | 73382 | 64053.50 | 10.13% | 0.00 |
| 2025-08-20 | 87.37 | 85.66 | -4.33 | -4.81% | 83.34 | 87.79 | 99255 | 84760.90 | 13.70% | 5.00 |
| 2025-08-19 | 92.93 | 89.99 | -4.91 | -5.17% | 88.88 | 94.00 | 105420 | 95896.81 | 14.55% | 1.00 |
| 2025-08-18 | 89.68 | 94.90 | 5.54 | 6.20% | 88.38 | 96.93 | 159754 | 145865.78 | 22.05% | 0.00 |
| 2025-08-15 | 89.00 | 89.36 | 1.76 | 2.01% | 86.50 | 90.89 | 118659 | 105431.66 | 16.38% | 16.00 |
| 2025-08-14 | 92.86 | 87.60 | -6.95 | -7.35% | 87.50 | 93.00 | 125588 | 112025.24 | 17.33% | 8.00 |
| 2025-08-13 | 91.80 | 94.55 | 2.58 | 2.81% | 89.21 | 96.57 | 187033 | 173177.03 | 25.81% | 5.00 |
| 2025-08-12 | 78.01 | 91.97 | 15.33 | 20.00% | 74.30 | 91.97 | 210104 | 177685.34 | 29.00% | 16.00 |
| 2025-08-11 | 74.69 | 76.64 | 2.72 | 3.68% | 73.60 | 78.86 | 87663 | 66739.17 | 12.10% | 3.00 |
| 2025-08-08 | 70.86 | 73.92 | 2.93 | 4.13% | 70.30 | 75.00 | 92782 | 67452.86 | 12.81% | 0.00 |
| 2025-08-07 | 71.91 | 70.99 | -1.43 | -1.97% | 69.92 | 72.93 | 47508 | 33798.61 | 6.56% | 0.00 |
| 2025-08-06 | 73.03 | 72.42 | -2.27 | -3.04% | 72.01 | 73.87 | 56619 | 41116.84 | 7.81% | 0.00 |
| 2025-08-05 | 76.00 | 74.69 | 2.09 | 2.88% | 71.94 | 77.78 | 83455 | 61846.76 | 11.52% | 9.00 |
| 2025-08-04 | 68.41 | 72.60 | 3.06 | 4.40% | 68.41 | 73.90 | 74232 | 53137.95 | 10.25% | 0.00 |
| 2025-08-01 | 70.50 | 69.54 | -1.28 | -1.81% | 68.98 | 71.54 | 45729 | 32104.61 | 6.31% | 0.00 |
| 2025-07-31 | 70.00 | 70.82 | 0.84 | 1.20% | 69.80 | 73.02 | 89978 | 64268.45 | 12.42% | 2.00 |
| 2025-07-30 | 69.53 | 69.98 | 0.10 | 0.14% | 69.07 | 72.50 | 56803 | 40144.44 | 7.84% | 0.00 |
| 2025-07-29 | 69.00 | 69.88 | 0.95 | 1.38% | 67.76 | 70.76 | 54671 | 38020.01 | 7.55% | 3.00 |
| 2025-07-28 | 68.00 | 68.93 | 0.75 | 1.10% | 67.76 | 69.58 | 33027 | 22692.08 | 4.56% | 1.00 |
| 2025-07-25 | 67.04 | 68.18 | 1.12 | 1.67% | 66.68 | 68.30 | 31117 | 20978.27 | 4.29% | 0.00 |
| 2025-07-24 | 67.75 | 67.06 | -0.08 | -0.12% | 66.77 | 68.30 | 30972 | 20832.93 | 4.27% | 0.00 |
| 2025-07-23 | 68.31 | 67.14 | -1.82 | -2.64% | 67.10 | 69.00 | 41262 | 28039.05 | 5.69% | 0.00 |
| 2025-07-22 | 68.60 | 68.96 | 0.04 | 0.06% | 68.51 | 71.28 | 54588 | 38089.74 | 7.53% | 0.00 |
| 2025-07-21 | 69.72 | 68.92 | -0.84 | -1.20% | 67.85 | 69.99 | 45118 | 31001.96 | 6.23% | 0.00 |
| 2025-07-18 | 71.17 | 69.76 | -1.53 | -2.15% | 69.52 | 71.93 | 61958 | 43520.87 | 8.55% | 0.00 |
| 2025-07-17 | 68.90 | 71.29 | 2.39 | 3.47% | 68.33 | 73.29 | 93190 | 66141.80 | 12.86% | 1.00 |
| 2025-07-16 | 67.88 | 68.90 | 0.63 | 0.92% | 67.20 | 70.98 | 87529 | 60923.94 | 12.08% | 0.00 |
| 2025-07-15 | 67.36 | 68.27 | 0.57 | 0.84% | 67.01 | 69.55 | 72724 | 49993.19 | 10.04% | 0.00 |
| 2025-07-14 | 67.90 | 67.70 | -0.36 | -0.53% | 67.01 | 68.62 | 29347 | 19841.54 | 4.05% | 0.00 |
| 2025-07-11 | 67.79 | 68.06 | 0.44 | 0.65% | 67.30 | 70.74 | 62544 | 42977.88 | 8.63% | 0.00 |
| 2025-07-10 | 66.38 | 67.62 | 1.22 | 1.84% | 66.00 | 68.78 | 55687 | 37709.45 | 7.69% | 1.00 |
| 2025-07-09 | 67.61 | 66.40 | -1.36 | -2.01% | 66.24 | 69.30 | 46107 | 31177.26 | 6.36% | 0.00 |
| 2025-07-08 | 66.30 | 67.76 | 1.47 | 2.22% | 65.81 | 68.36 | 47985 | 32388.81 | 6.62% | 0.00 |
| 2025-07-07 | 64.80 | 66.29 | 0.69 | 1.05% | 63.46 | 66.90 | 39521 | 25824.51 | 5.45% | 0.00 |
| 2025-07-04 | 70.00 | 65.60 | -4.35 | -6.22% | 65.00 | 70.00 | 66122 | 44782.69 | 9.13% | 0.00 |
| 2025-07-03 | 68.20 | 69.95 | 1.60 | 2.34% | 68.20 | 70.78 | 53662 | 37267.27 | 7.41% | 4.00 |
| 2025-07-02 | 69.26 | 68.35 | -1.34 | -1.92% | 67.38 | 70.54 | 49933 | 34322.93 | 6.89% | 0.00 |
| 2025-07-01 | 68.50 | 69.69 | 0.62 | 0.90% | 68.23 | 69.88 | 53313 | 36798.59 | 7.36% | 0.00 |
致尚科技(301486)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。
