| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 103.33 | 109.51 | 6.18 | 5.98% | 99.84 | 113.51 | 188099 | 200573.61 | 25.96% | 16.00 |
| 2025-12-11 | 122.78 | 103.33 | -16.01 | -13.42% | 102.77 | 123.36 | 190903 | 206345.84 | 26.35% | 0.00 |
| 2025-12-10 | 119.01 | 119.34 | -2.28 | -1.87% | 115.00 | 121.67 | 148582 | 176316.86 | 20.51% | 1.00 |
| 2025-12-09 | 110.00 | 121.62 | 11.40 | 10.34% | 108.02 | 126.37 | 211074 | 251774.31 | 29.13% | 6.00 |
| 2025-12-08 | 93.55 | 110.22 | 18.37 | 20.00% | 93.55 | 110.22 | 263436 | 271110.53 | 36.36% | 0.00 |
| 2025-12-05 | 80.27 | 91.85 | 15.31 | 20.00% | 79.38 | 91.85 | 130569 | 115340.37 | 18.02% | 0.00 |
| 2025-12-04 | 75.10 | 76.54 | 0.83 | 1.10% | 74.31 | 77.62 | 23762 | 18122.37 | 3.28% | 0.00 |
| 2025-12-03 | 78.09 | 75.71 | -2.37 | -3.04% | 75.48 | 78.80 | 20682 | 15832.79 | 2.85% | 0.00 |
| 2025-12-02 | 78.72 | 78.08 | -0.65 | -0.83% | 77.30 | 78.88 | 15383 | 11978.30 | 2.12% | 0.00 |
| 2025-12-01 | 78.10 | 78.73 | 0.63 | 0.81% | 76.86 | 78.99 | 23242 | 18214.02 | 3.21% | 10.00 |
| 2025-11-28 | 79.01 | 78.10 | -1.75 | -2.19% | 77.68 | 80.86 | 31300 | 24577.94 | 4.32% | 0.00 |
| 2025-11-27 | 78.82 | 79.85 | 1.45 | 1.85% | 78.40 | 80.99 | 45763 | 36574.53 | 6.32% | 0.00 |
| 2025-11-26 | 76.94 | 78.40 | 0.91 | 1.17% | 76.21 | 83.37 | 46798 | 37334.52 | 6.46% | 0.00 |
| 2025-11-25 | 75.73 | 77.49 | 1.99 | 2.64% | 75.73 | 79.71 | 27347 | 21353.66 | 3.77% | 0.00 |
| 2025-11-24 | 73.02 | 75.50 | 2.95 | 4.07% | 72.91 | 75.80 | 25981 | 19453.56 | 3.59% | 0.00 |
| 2025-11-21 | 76.72 | 72.55 | -4.65 | -6.02% | 72.50 | 76.72 | 23691 | 17535.65 | 3.27% | 0.00 |
| 2025-11-20 | 77.50 | 77.20 | 0.66 | 0.86% | 76.18 | 79.47 | 18006 | 13897.56 | 2.49% | 0.00 |
| 2025-11-19 | 77.31 | 76.54 | -0.64 | -0.83% | 75.90 | 78.68 | 15827 | 12194.01 | 2.18% | 0.00 |
| 2025-11-18 | 79.53 | 77.18 | -0.66 | -0.85% | 77.02 | 79.53 | 12057 | 9373.76 | 1.66% | 0.00 |
| 2025-11-17 | 78.26 | 77.84 | 0.81 | 1.05% | 76.60 | 79.36 | 16856 | 13146.44 | 2.33% | 0.00 |
| 2025-11-14 | 79.05 | 77.03 | -2.81 | -3.52% | 77.02 | 80.60 | 21625 | 16999.51 | 2.98% | 0.00 |
| 2025-11-13 | 80.08 | 79.84 | -0.15 | -0.19% | 79.65 | 81.47 | 13453 | 10791.86 | 1.86% | 0.00 |
| 2025-11-12 | 81.57 | 79.99 | -1.56 | -1.91% | 79.13 | 81.57 | 13809 | 11045.25 | 1.91% | 0.00 |
| 2025-11-11 | 83.33 | 81.55 | -1.28 | -1.55% | 80.31 | 83.55 | 17855 | 14589.91 | 2.46% | 4.00 |
| 2025-11-10 | 84.18 | 82.83 | -1.12 | -1.33% | 82.12 | 85.42 | 16182 | 13483.74 | 2.23% | 0.00 |
| 2025-11-07 | 82.30 | 83.95 | 1.00 | 1.21% | 81.25 | 86.00 | 35434 | 29831.60 | 4.89% | 0.00 |
| 2025-11-06 | 80.00 | 82.95 | 3.29 | 4.13% | 80.00 | 83.45 | 31746 | 26146.39 | 4.38% | 0.00 |
| 2025-11-05 | 79.00 | 79.66 | 0.05 | 0.06% | 77.54 | 80.16 | 19262 | 15190.21 | 2.66% | 0.00 |
| 2025-11-04 | 81.09 | 79.61 | -1.43 | -1.76% | 78.53 | 81.49 | 18227 | 14563.76 | 2.52% | 0.00 |
| 2025-11-03 | 82.36 | 81.04 | -1.41 | -1.71% | 80.08 | 82.36 | 18848 | 15240.21 | 2.60% | 0.00 |
| 2025-10-31 | 82.50 | 82.45 | -0.20 | -0.24% | 81.50 | 83.65 | 17586 | 14515.71 | 2.43% | 0.00 |
| 2025-10-30 | 86.50 | 82.65 | -4.30 | -4.95% | 82.62 | 87.50 | 39203 | 32896.14 | 5.41% | 0.00 |
| 2025-10-29 | 86.50 | 86.95 | 0.64 | 0.74% | 83.58 | 86.97 | 34089 | 29020.41 | 4.70% | 2.00 |
| 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 |
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。
