| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.71 | 11.67 | -0.08 | -0.68% | 11.59 | 11.81 | 41636 | 4867.73 | 1.73% |
| 2025-10-24 | 11.92 | 11.75 | -0.14 | -1.18% | 11.70 | 11.96 | 59040 | 6964.55 | 2.45% |
| 2025-10-23 | 11.57 | 11.89 | 0.27 | 2.32% | 11.50 | 12.18 | 89427 | 10577.81 | 3.71% |
| 2025-10-22 | 11.56 | 11.62 | 0.05 | 0.43% | 11.50 | 11.74 | 41516 | 4831.65 | 1.72% |
| 2025-10-21 | 11.19 | 11.57 | 0.38 | 3.40% | 11.15 | 11.58 | 61396 | 7011.88 | 2.55% |
| 2025-10-20 | 11.15 | 11.19 | 0.09 | 0.81% | 11.05 | 11.20 | 31575 | 3513.78 | 1.31% |
| 2025-10-17 | 11.15 | 11.10 | -0.07 | -0.63% | 11.08 | 11.27 | 36811 | 4113.89 | 1.53% |
| 2025-10-16 | 11.34 | 11.17 | -0.08 | -0.71% | 11.14 | 11.36 | 29987 | 3367.99 | 1.24% |
| 2025-10-15 | 11.31 | 11.25 | -0.10 | -0.88% | 11.09 | 11.36 | 33855 | 3806.36 | 1.41% |
| 2025-10-14 | 11.15 | 11.35 | 0.20 | 1.79% | 11.15 | 11.36 | 45877 | 5169.56 | 1.90% |
| 2025-10-13 | 10.94 | 11.15 | -0.05 | -0.45% | 10.73 | 11.18 | 36654 | 4039.23 | 1.52% |
| 2025-10-10 | 11.00 | 11.20 | 0.18 | 1.63% | 10.95 | 11.25 | 33206 | 3709.64 | 1.38% |
| 2025-10-09 | 11.11 | 11.02 | -0.08 | -0.72% | 10.91 | 11.14 | 34459 | 3797.13 | 1.43% |
| 2025-09-30 | 11.20 | 11.10 | -0.06 | -0.54% | 11.07 | 11.26 | 30774 | 3423.29 | 1.28% |
| 2025-09-29 | 11.14 | 11.16 | 0.02 | 0.18% | 10.88 | 11.29 | 35596 | 3956.27 | 1.48% |
| 2025-09-26 | 10.92 | 11.14 | 0.12 | 1.09% | 10.91 | 11.36 | 42819 | 4787.02 | 1.78% |
| 2025-09-25 | 11.22 | 11.02 | -0.20 | -1.78% | 10.95 | 11.27 | 41481 | 4600.28 | 1.72% |
| 2025-09-24 | 11.00 | 11.22 | 0.14 | 1.26% | 11.00 | 11.23 | 40905 | 4561.04 | 1.70% |
| 2025-09-23 | 11.28 | 11.08 | -0.20 | -1.77% | 10.72 | 11.28 | 59988 | 6571.66 | 2.49% |
| 2025-09-22 | 11.50 | 11.28 | -0.31 | -2.67% | 11.20 | 11.59 | 43736 | 4934.71 | 1.82% |
| 2025-09-19 | 11.58 | 11.59 | 0.02 | 0.17% | 11.45 | 11.68 | 40534 | 4685.38 | 1.68% |
| 2025-09-18 | 11.94 | 11.57 | -0.31 | -2.61% | 11.41 | 11.95 | 77560 | 9087.62 | 3.22% |
| 2025-09-17 | 12.32 | 11.88 | -0.52 | -4.19% | 11.83 | 12.33 | 99781 | 11950.43 | 4.14% |
| 2025-09-16 | 12.01 | 12.40 | 0.39 | 3.25% | 11.84 | 12.52 | 118288 | 14490.22 | 4.91% |
| 2025-09-15 | 11.83 | 12.01 | 0.08 | 0.67% | 11.83 | 12.57 | 106047 | 12884.86 | 4.40% |
| 2025-09-12 | 11.54 | 11.93 | 0.40 | 3.47% | 11.48 | 12.22 | 136483 | 16257.52 | 5.66% |
| 2025-09-11 | 11.55 | 11.53 | -0.01 | -0.09% | 11.35 | 11.62 | 50281 | 5762.49 | 2.09% |
| 2025-09-10 | 11.40 | 11.54 | 0.15 | 1.32% | 11.33 | 11.59 | 43181 | 4965.51 | 1.79% |
| 2025-09-09 | 11.55 | 11.39 | -0.10 | -0.87% | 11.31 | 11.56 | 35577 | 4071.34 | 1.48% |
| 2025-09-08 | 11.28 | 11.49 | 0.21 | 1.86% | 11.24 | 11.55 | 43636 | 5005.82 | 1.81% |
| 2025-09-05 | 11.32 | 11.28 | -0.01 | -0.09% | 11.03 | 11.32 | 47235 | 5291.18 | 1.96% |
| 2025-09-04 | 11.00 | 11.29 | 0.31 | 2.82% | 10.94 | 11.42 | 72404 | 8132.88 | 3.01% |
| 2025-09-03 | 11.33 | 10.98 | -0.40 | -3.51% | 10.97 | 11.40 | 49115 | 5470.33 | 2.04% |
| 2025-09-02 | 11.48 | 11.38 | -0.09 | -0.78% | 11.15 | 11.49 | 53087 | 6004.86 | 2.20% |
| 2025-09-01 | 11.42 | 11.47 | 0.21 | 1.87% | 11.33 | 11.58 | 66840 | 7657.84 | 2.77% |
| 2025-08-29 | 11.30 | 11.26 | 0.12 | 1.08% | 11.04 | 11.34 | 40673 | 4570.98 | 1.69% |
| 2025-08-28 | 11.18 | 11.14 | -0.06 | -0.54% | 10.83 | 11.36 | 67471 | 7478.29 | 2.80% |
| 2025-08-27 | 11.62 | 11.20 | -0.40 | -3.45% | 11.18 | 11.62 | 65310 | 7443.01 | 2.71% |
| 2025-08-26 | 11.38 | 11.60 | 0.19 | 1.67% | 11.33 | 11.85 | 63586 | 7360.25 | 2.64% |
| 2025-08-25 | 11.40 | 11.41 | 0.01 | 0.09% | 11.30 | 11.47 | 44188 | 5036.12 | 1.83% |
| 2025-08-22 | 11.55 | 11.40 | -0.16 | -1.38% | 11.30 | 11.56 | 53082 | 6044.72 | 2.20% |
| 2025-08-21 | 11.51 | 11.56 | 0.02 | 0.17% | 11.41 | 11.60 | 59744 | 6883.26 | 2.48% |
| 2025-08-20 | 11.30 | 11.54 | 0.20 | 1.76% | 11.22 | 11.54 | 50814 | 5790.29 | 2.11% |
| 2025-08-19 | 11.19 | 11.34 | 0.15 | 1.34% | 11.10 | 11.38 | 57007 | 6439.03 | 2.37% |
| 2025-08-18 | 11.16 | 11.19 | 0.02 | 0.18% | 11.15 | 11.37 | 51629 | 5805.54 | 2.14% |
| 2025-08-15 | 11.06 | 11.17 | 0.15 | 1.36% | 11.05 | 11.29 | 45554 | 5085.88 | 1.89% |
| 2025-08-14 | 11.18 | 11.02 | -0.13 | -1.17% | 11.01 | 11.23 | 42555 | 4729.52 | 1.77% |
| 2025-08-13 | 11.27 | 11.15 | -0.07 | -0.62% | 11.10 | 11.28 | 42187 | 4709.07 | 1.75% |
| 2025-08-12 | 11.26 | 11.22 | -0.04 | -0.36% | 11.15 | 11.30 | 44517 | 5001.11 | 1.85% |
| 2025-08-11 | 11.26 | 11.26 | 0.01 | 0.09% | 11.17 | 11.30 | 43720 | 4916.17 | 1.81% |
| 2025-08-08 | 11.18 | 11.25 | 0.08 | 0.72% | 11.06 | 11.29 | 52649 | 5895.95 | 2.19% |
| 2025-08-07 | 11.13 | 11.17 | 0.07 | 0.63% | 11.05 | 11.20 | 43144 | 4807.25 | 1.79% |
| 2025-08-06 | 11.18 | 11.10 | -0.07 | -0.63% | 11.03 | 11.19 | 44223 | 4900.13 | 1.84% |
| 2025-08-05 | 10.95 | 11.17 | 0.27 | 2.48% | 10.92 | 11.20 | 72370 | 8037.06 | 3.00% |
| 2025-08-04 | 10.76 | 10.90 | 0.03 | 0.28% | 10.68 | 10.96 | 36427 | 3952.37 | 1.51% |
| 2025-08-01 | 10.81 | 10.87 | 0.00 | 0.00% | 10.76 | 10.93 | 58385 | 6352.62 | 2.42% |
| 2025-07-31 | 11.23 | 10.87 | -0.64 | -5.56% | 10.84 | 11.25 | 127098 | 13931.53 | 5.28% |
| 2025-07-30 | 10.87 | 11.51 | 0.62 | 5.69% | 10.81 | 11.66 | 184903 | 21006.34 | 7.67% |
| 2025-07-29 | 10.89 | 10.89 | -0.02 | -0.18% | 10.74 | 10.96 | 46373 | 5023.05 | 1.92% |
| 2025-07-28 | 11.01 | 10.91 | -0.10 | -0.91% | 10.87 | 11.02 | 42683 | 4667.64 | 1.77% |
| 2025-07-25 | 10.90 | 11.01 | 0.11 | 1.01% | 10.90 | 11.04 | 58602 | 6429.85 | 2.43% |
| 2025-07-24 | 10.86 | 10.90 | 0.04 | 0.37% | 10.84 | 10.90 | 42534 | 4625.43 | 1.77% |
| 2025-07-23 | 10.93 | 10.86 | -0.05 | -0.46% | 10.81 | 10.94 | 47156 | 5125.08 | 1.96% |
| 2025-07-22 | 10.99 | 10.91 | -0.07 | -0.64% | 10.80 | 11.00 | 64013 | 6965.49 | 2.66% |
| 2025-07-21 | 11.01 | 10.98 | -0.03 | -0.27% | 10.90 | 11.04 | 75151 | 8235.34 | 3.12% |
| 2025-07-18 | 10.91 | 11.01 | 0.13 | 1.19% | 10.81 | 11.10 | 119262 | 13116.82 | 4.95% |
| 2025-07-17 | 10.84 | 10.88 | 0.03 | 0.28% | 10.81 | 10.99 | 92521 | 10065.74 | 3.84% |
| 2025-07-16 | 10.81 | 10.85 | 0.05 | 0.46% | 10.76 | 10.90 | 63426 | 6871.66 | 2.63% |
| 2025-07-15 | 10.97 | 10.80 | -0.19 | -1.73% | 10.65 | 10.99 | 96732 | 10427.28 | 4.01% |
| 2025-07-14 | 10.70 | 10.99 | 0.45 | 4.27% | 10.63 | 11.03 | 155842 | 16891.96 | 6.47% |
| 2025-07-11 | 10.53 | 10.54 | 0.04 | 0.38% | 10.46 | 10.56 | 59773 | 6284.45 | 2.48% |
| 2025-07-10 | 10.41 | 10.50 | 0.05 | 0.48% | 10.40 | 10.50 | 50767 | 5314.79 | 2.11% |
| 2025-07-09 | 10.57 | 10.45 | -0.15 | -1.42% | 10.42 | 10.60 | 95928 | 10071.76 | 3.98% |
| 2025-07-08 | 10.56 | 10.60 | 0.08 | 0.76% | 10.46 | 10.60 | 88198 | 9293.96 | 3.66% |
| 2025-07-07 | 10.55 | 10.52 | -0.10 | -0.94% | 10.42 | 10.60 | 97501 | 10254.82 | 4.05% |
| 2025-07-04 | 10.93 | 10.62 | -0.42 | -3.80% | 10.57 | 11.04 | 188329 | 20231.90 | 7.82% |
| 2025-07-03 | 11.44 | 11.04 | -0.39 | -3.41% | 10.98 | 11.98 | 342168 | 38724.18 | 14.20% |
| 2025-07-02 | 11.00 | 11.43 | 1.04 | 10.01% | 11.00 | 11.43 | 223282 | 25221.79 | 9.27% |
| 2025-07-01 | 10.41 | 10.39 | -0.05 | -0.48% | 10.28 | 10.46 | 45180 | 4684.61 | 1.88% |
| 2025-06-30 | 10.36 | 10.44 | 0.08 | 0.77% | 10.31 | 10.45 | 38452 | 3991.83 | 1.60% |
开创国际(600097)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。
