| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 72.29 | 78.91 | 7.08 | 9.86% | 72.11 | 79.33 | 53627 | 41011.19 | 14.21% | 0.00 |
| 2025-10-23 | 73.49 | 71.83 | -2.21 | -2.98% | 70.55 | 73.49 | 23124 | 16569.80 | 6.13% | 0.00 |
| 2025-10-22 | 71.51 | 74.04 | 2.23 | 3.11% | 71.05 | 75.35 | 36133 | 26785.58 | 9.58% | 0.00 |
| 2025-10-21 | 70.38 | 71.81 | 1.68 | 2.40% | 70.00 | 72.00 | 16825 | 11982.56 | 4.46% | 0.00 |
| 2025-10-20 | 69.82 | 70.13 | 0.91 | 1.31% | 69.74 | 71.20 | 15415 | 10847.04 | 4.09% | 0.00 |
| 2025-10-17 | 71.05 | 69.22 | -2.20 | -3.08% | 69.12 | 71.66 | 18509 | 12951.62 | 4.91% | 0.00 |
| 2025-10-16 | 72.01 | 71.42 | -1.06 | -1.46% | 70.89 | 72.78 | 21455 | 15421.04 | 5.69% | 0.00 |
| 2025-10-15 | 70.12 | 72.48 | 1.98 | 2.81% | 69.74 | 72.56 | 20041 | 14320.73 | 5.31% | 0.00 |
| 2025-10-14 | 74.87 | 70.50 | -3.68 | -4.96% | 70.29 | 75.03 | 27288 | 19782.89 | 7.23% | 0.00 |
| 2025-10-13 | 73.20 | 74.18 | -1.70 | -2.24% | 71.65 | 74.46 | 22446 | 16511.99 | 5.95% | 0.00 |
| 2025-10-10 | 76.41 | 75.88 | -1.02 | -1.33% | 75.28 | 77.43 | 22669 | 17318.92 | 6.01% | 0.00 |
| 2025-10-09 | 74.91 | 76.90 | 1.79 | 2.38% | 74.30 | 79.20 | 37163 | 28699.03 | 9.85% | 0.00 |
| 2025-09-30 | 76.73 | 75.11 | -1.72 | -2.24% | 75.11 | 77.28 | 26619 | 20285.22 | 7.05% | 0.00 |
| 2025-09-29 | 76.08 | 76.83 | 0.54 | 0.71% | 75.37 | 76.83 | 21161 | 16086.08 | 5.61% | 0.00 |
| 2025-09-26 | 77.38 | 76.29 | -1.32 | -1.70% | 76.10 | 77.98 | 23788 | 18272.18 | 6.30% | 0.00 |
| 2025-09-25 | 78.29 | 77.61 | -0.63 | -0.81% | 77.51 | 79.40 | 28701 | 22546.98 | 7.61% | 0.00 |
| 2025-09-24 | 77.60 | 78.24 | -0.18 | -0.23% | 76.97 | 78.80 | 26453 | 20611.95 | 7.01% | 0.00 |
| 2025-09-23 | 79.96 | 78.42 | -1.49 | -1.86% | 76.30 | 81.10 | 34970 | 27320.77 | 9.27% | 0.00 |
| 2025-09-22 | 79.94 | 79.91 | -0.59 | -0.73% | 78.86 | 81.00 | 28587 | 22806.95 | 7.58% | 0.00 |
| 2025-09-19 | 82.19 | 80.50 | -2.69 | -3.23% | 79.42 | 82.46 | 43604 | 35193.57 | 11.56% | 0.00 |
| 2025-09-18 | 84.55 | 83.19 | -1.51 | -1.78% | 82.30 | 86.50 | 60028 | 50609.22 | 15.91% | 0.00 |
| 2025-09-17 | 83.94 | 84.70 | 0.63 | 0.75% | 82.38 | 88.98 | 66934 | 57685.82 | 17.74% | 0.00 |
| 2025-09-16 | 82.88 | 84.07 | 0.38 | 0.45% | 81.88 | 84.50 | 59349 | 49525.07 | 15.73% | 0.00 |
| 2025-09-15 | 78.09 | 83.69 | 5.01 | 6.37% | 78.09 | 85.00 | 73612 | 60428.15 | 19.51% | 0.00 |
| 2025-09-12 | 78.56 | 78.68 | -0.22 | -0.28% | 77.21 | 79.48 | 28637 | 22460.98 | 7.59% | 0.00 |
| 2025-09-11 | 76.75 | 78.90 | 1.54 | 1.99% | 75.33 | 79.30 | 37218 | 28881.78 | 9.86% | 0.00 |
| 2025-09-10 | 76.65 | 77.36 | 0.71 | 0.93% | 76.17 | 78.50 | 22849 | 17671.97 | 6.06% | 2.00 |
| 2025-09-09 | 79.00 | 76.65 | -2.94 | -3.69% | 76.00 | 79.31 | 35007 | 27083.16 | 9.28% | 0.00 |
| 2025-09-08 | 78.36 | 79.59 | 0.49 | 0.62% | 78.06 | 80.77 | 51656 | 41134.46 | 13.69% | 0.00 |
| 2025-09-05 | 73.62 | 79.10 | 5.68 | 7.74% | 73.02 | 79.66 | 58146 | 44940.35 | 15.41% | 0.00 |
| 2025-09-04 | 76.00 | 73.42 | -2.38 | -3.14% | 71.83 | 76.38 | 41187 | 30623.50 | 10.92% | 0.00 |
| 2025-09-03 | 76.97 | 75.80 | -1.19 | -1.55% | 75.01 | 77.80 | 41560 | 31684.78 | 11.01% | 3.00 |
| 2025-09-02 | 79.35 | 76.99 | -0.60 | -0.77% | 73.19 | 81.03 | 77114 | 58669.15 | 20.44% | 0.00 |
| 2025-09-01 | 79.45 | 77.59 | -2.37 | -2.96% | 77.17 | 79.80 | 65254 | 50932.60 | 17.29% | 1.00 |
| 2025-08-29 | 79.05 | 79.96 | -0.29 | -0.36% | 79.05 | 82.80 | 86142 | 69660.26 | 22.83% | 0.00 |
| 2025-08-28 | 73.64 | 80.25 | 9.09 | 12.77% | 73.64 | 83.99 | 120950 | 95955.23 | 32.05% | 0.00 |
| 2025-08-27 | 73.00 | 71.16 | -1.60 | -2.20% | 71.16 | 76.40 | 114206 | 84749.06 | 30.27% | 10.00 |
| 2025-08-26 | 69.50 | 72.76 | 8.17 | 12.65% | 68.50 | 77.51 | 122248 | 91223.84 | 32.40% | 1.00 |
| 2025-08-25 | 62.10 | 64.59 | 2.49 | 4.01% | 61.76 | 64.59 | 34522 | 21891.11 | 9.15% | 1.00 |
| 2025-08-22 | 60.94 | 62.10 | 1.01 | 1.65% | 60.89 | 62.77 | 21624 | 13384.71 | 5.73% | 27.00 |
| 2025-08-21 | 62.35 | 61.09 | -1.26 | -2.02% | 60.69 | 62.77 | 21217 | 13033.68 | 5.62% | 0.00 |
| 2025-08-20 | 61.50 | 62.35 | 0.34 | 0.55% | 60.63 | 62.80 | 22620 | 13944.06 | 5.99% | 0.00 |
| 2025-08-19 | 63.15 | 62.01 | -1.50 | -2.36% | 61.18 | 63.25 | 33837 | 21004.15 | 8.97% | 0.00 |
| 2025-08-18 | 63.32 | 63.51 | 0.25 | 0.40% | 62.84 | 64.91 | 36316 | 23156.14 | 9.62% | 0.00 |
| 2025-08-15 | 60.40 | 63.26 | 2.69 | 4.44% | 60.13 | 63.78 | 40233 | 25203.04 | 10.66% | 0.00 |
| 2025-08-14 | 60.26 | 60.57 | 0.27 | 0.45% | 59.31 | 62.00 | 35992 | 21736.49 | 9.54% | 0.00 |
| 2025-08-13 | 60.26 | 60.30 | -0.18 | -0.30% | 59.60 | 61.00 | 20995 | 12632.51 | 5.56% | 0.00 |
| 2025-08-12 | 60.58 | 60.48 | -0.32 | -0.53% | 59.53 | 60.79 | 21073 | 12659.71 | 5.58% | 0.00 |
| 2025-08-11 | 60.14 | 60.80 | 0.66 | 1.10% | 59.35 | 61.12 | 25105 | 15197.08 | 6.65% | 0.00 |
| 2025-08-08 | 58.51 | 60.14 | 1.13 | 1.91% | 58.33 | 60.49 | 30147 | 17907.19 | 7.99% | 0.00 |
| 2025-08-07 | 60.10 | 59.01 | -1.73 | -2.85% | 58.73 | 60.14 | 34716 | 20587.04 | 9.20% | 0.00 |
| 2025-08-06 | 59.08 | 60.74 | 1.72 | 2.91% | 59.08 | 61.39 | 41831 | 25304.22 | 11.09% | 10.00 |
| 2025-08-05 | 58.52 | 59.02 | 0.02 | 0.03% | 58.40 | 60.00 | 39634 | 23504.17 | 10.50% | 0.00 |
| 2025-08-04 | 58.02 | 59.00 | 2.11 | 3.71% | 57.30 | 59.70 | 43433 | 25525.74 | 11.51% | 0.00 |
| 2025-08-01 | 54.69 | 56.89 | 2.56 | 4.71% | 54.30 | 58.88 | 61581 | 34880.58 | 16.32% | 1.00 |
| 2025-07-31 | 54.03 | 54.33 | 0.12 | 0.22% | 53.98 | 55.72 | 24765 | 13583.21 | 6.56% | 0.00 |
| 2025-07-30 | 56.04 | 54.21 | -1.82 | -3.25% | 53.84 | 56.09 | 36624 | 20060.26 | 9.71% | 1.00 |
| 2025-07-29 | 56.79 | 56.03 | -0.69 | -1.22% | 55.90 | 56.88 | 27831 | 15640.79 | 7.38% | 0.00 |
| 2025-07-28 | 56.88 | 56.72 | -1.28 | -2.21% | 55.18 | 56.99 | 37720 | 21227.05 | 10.00% | 0.00 |
| 2025-07-25 | 56.02 | 58.00 | 2.17 | 3.89% | 55.51 | 58.21 | 37046 | 21132.30 | 9.82% | 1.00 |
| 2025-07-24 | 55.53 | 55.83 | 0.01 | 0.02% | 55.37 | 56.27 | 20112 | 11218.42 | 5.33% | 0.00 |
| 2025-07-23 | 55.80 | 55.82 | -0.12 | -0.21% | 54.90 | 56.30 | 28547 | 15875.44 | 7.57% | 0.00 |
| 2025-07-22 | 54.30 | 55.94 | 1.40 | 2.57% | 53.88 | 56.88 | 43395 | 24239.11 | 11.50% | 0.00 |
| 2025-07-21 | 54.31 | 54.54 | 0.50 | 0.93% | 53.48 | 54.54 | 28156 | 15214.83 | 7.46% | 0.00 |
| 2025-07-18 | 52.63 | 54.04 | 1.65 | 3.15% | 52.00 | 54.65 | 31758 | 16917.90 | 8.42% | 0.00 |
| 2025-07-17 | 51.50 | 52.39 | 0.71 | 1.37% | 51.31 | 52.77 | 19547 | 10192.23 | 5.18% | 0.00 |
| 2025-07-16 | 51.36 | 51.68 | 0.06 | 0.12% | 51.22 | 52.15 | 19960 | 10319.12 | 5.29% | 0.00 |
| 2025-07-15 | 51.66 | 51.62 | -0.25 | -0.48% | 50.80 | 51.87 | 18619 | 9560.13 | 4.93% | 0.00 |
| 2025-07-14 | 51.68 | 51.87 | 0.03 | 0.06% | 51.22 | 52.09 | 18577 | 9611.81 | 4.92% | 0.00 |
| 2025-07-11 | 51.28 | 51.84 | 0.49 | 0.95% | 50.50 | 51.98 | 25450 | 13042.82 | 6.74% | 0.00 |
| 2025-07-10 | 50.50 | 51.35 | 0.91 | 1.80% | 50.22 | 51.78 | 27529 | 14109.80 | 7.30% | 0.00 |
| 2025-07-09 | 50.39 | 50.44 | 0.05 | 0.10% | 50.24 | 51.38 | 15838 | 8030.02 | 6.56% | 6.00 |
| 2025-07-08 | 48.80 | 50.39 | 1.44 | 2.94% | 48.80 | 50.95 | 18285 | 9180.96 | 7.57% | 0.00 |
| 2025-07-07 | 48.99 | 48.95 | -0.21 | -0.43% | 48.50 | 49.18 | 7284 | 3559.19 | 3.02% | 0.00 |
| 2025-07-04 | 50.10 | 49.16 | -1.13 | -2.25% | 49.11 | 50.29 | 11252 | 5562.09 | 4.66% | 0.00 |
| 2025-07-03 | 49.88 | 50.29 | 0.48 | 0.96% | 49.51 | 50.45 | 9972 | 5001.31 | 4.13% | 0.00 |
| 2025-07-02 | 51.01 | 49.81 | -1.47 | -2.87% | 49.57 | 51.20 | 17249 | 8656.03 | 7.14% | 0.00 |
| 2025-07-01 | 50.79 | 51.28 | 0.77 | 1.52% | 50.22 | 51.46 | 20209 | 10289.64 | 8.37% | 0.00 |
| 2025-06-30 | 49.73 | 50.51 | 0.94 | 1.90% | 49.70 | 50.60 | 13491 | 6791.19 | 5.59% | 0.00 |
| 2025-06-27 | 49.51 | 49.57 | -0.03 | -0.06% | 49.51 | 49.96 | 12574 | 6255.10 | 5.21% | 0.00 |
乔锋智能(301603)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。
