| 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 | 14.72 | 14.50 | -0.34 | -2.29% | 14.49 | 15.13 | 112115 | 16539.62 | 7.01% |
| 2025-12-11 | 15.81 | 14.84 | -1.10 | -6.90% | 14.81 | 15.85 | 162204 | 24546.62 | 10.14% |
| 2025-12-10 | 15.50 | 15.94 | 0.23 | 1.46% | 15.42 | 16.10 | 157017 | 24899.70 | 9.81% |
| 2025-12-09 | 16.64 | 15.71 | -1.19 | -7.04% | 15.60 | 16.84 | 219245 | 34937.63 | 13.70% |
| 2025-12-08 | 16.55 | 16.90 | 0.04 | 0.24% | 16.33 | 17.39 | 243862 | 41095.31 | 15.24% |
| 2025-12-05 | 17.05 | 16.86 | -1.02 | -5.70% | 16.33 | 17.50 | 321291 | 54099.27 | 20.08% |
| 2025-12-04 | 16.40 | 17.88 | 1.35 | 8.17% | 15.82 | 18.18 | 442708 | 75302.55 | 27.67% |
| 2025-12-03 | 16.69 | 16.53 | -0.20 | -1.20% | 16.18 | 18.40 | 456475 | 78793.70 | 28.53% |
| 2025-12-02 | 15.00 | 16.73 | 1.52 | 9.99% | 15.00 | 16.73 | 305803 | 48508.29 | 19.11% |
| 2025-12-01 | 14.69 | 15.21 | 0.45 | 3.05% | 14.49 | 15.50 | 204808 | 31118.13 | 12.80% |
| 2025-11-28 | 14.60 | 14.76 | -0.12 | -0.81% | 14.33 | 14.95 | 136050 | 19960.50 | 8.50% |
| 2025-11-27 | 15.21 | 14.88 | -0.97 | -6.12% | 14.30 | 15.34 | 274302 | 40667.17 | 17.14% |
| 2025-11-26 | 14.79 | 15.85 | 1.06 | 7.17% | 14.72 | 16.27 | 391701 | 60562.04 | 24.48% |
| 2025-11-25 | 14.77 | 14.79 | -0.01 | -0.07% | 14.53 | 15.16 | 224101 | 33156.11 | 14.01% |
| 2025-11-24 | 14.19 | 14.80 | 0.89 | 6.40% | 13.95 | 15.30 | 263389 | 38985.21 | 16.46% |
| 2025-11-21 | 14.12 | 13.91 | -0.67 | -4.60% | 13.82 | 14.92 | 193346 | 27690.36 | 12.08% |
| 2025-11-20 | 14.00 | 14.58 | 0.58 | 4.14% | 13.66 | 14.99 | 254302 | 36659.00 | 15.89% |
| 2025-11-19 | 14.38 | 14.00 | -0.40 | -2.78% | 13.92 | 14.56 | 141935 | 20121.34 | 8.87% |
| 2025-11-18 | 14.75 | 14.40 | -0.43 | -2.90% | 14.22 | 14.88 | 166675 | 24065.47 | 10.42% |
| 2025-11-17 | 15.00 | 14.83 | -0.64 | -4.14% | 14.60 | 15.19 | 312548 | 46252.62 | 19.53% |
| 2025-11-14 | 14.08 | 15.47 | 1.41 | 10.03% | 14.07 | 15.47 | 198572 | 30439.59 | 12.41% |
| 2025-11-13 | 13.92 | 14.06 | 0.13 | 0.93% | 13.66 | 14.10 | 82531 | 11509.07 | 5.16% |
| 2025-11-12 | 13.97 | 13.93 | -0.04 | -0.29% | 13.89 | 14.26 | 108665 | 15286.05 | 6.79% |
| 2025-11-11 | 13.63 | 13.97 | 0.33 | 2.42% | 13.50 | 14.13 | 110302 | 15374.78 | 6.89% |
| 2025-11-10 | 13.49 | 13.64 | 0.11 | 0.81% | 13.41 | 13.95 | 68087 | 9337.99 | 4.26% |
| 2025-11-07 | 13.60 | 13.53 | 0.02 | 0.15% | 13.36 | 13.60 | 30362 | 4085.61 | 1.90% |
| 2025-11-06 | 13.56 | 13.51 | -0.05 | -0.37% | 13.33 | 13.63 | 36628 | 4922.66 | 2.29% |
| 2025-11-05 | 13.36 | 13.56 | 0.06 | 0.44% | 13.36 | 13.66 | 44291 | 6010.20 | 2.77% |
| 2025-11-04 | 13.44 | 13.50 | 0.07 | 0.52% | 13.32 | 13.65 | 42370 | 5708.91 | 2.65% |
| 2025-11-03 | 13.41 | 13.43 | 0.07 | 0.52% | 13.30 | 13.55 | 34780 | 4667.04 | 2.17% |
| 2025-10-31 | 13.30 | 13.36 | 0.18 | 1.37% | 13.20 | 13.38 | 35248 | 4697.13 | 2.20% |
| 2025-10-30 | 13.13 | 13.18 | -0.02 | -0.15% | 13.13 | 13.37 | 21126 | 2793.97 | 1.32% |
| 2025-10-29 | 13.34 | 13.20 | -0.11 | -0.83% | 13.15 | 13.37 | 27402 | 3626.98 | 1.71% |
| 2025-10-28 | 13.33 | 13.31 | 0.04 | 0.30% | 13.21 | 13.42 | 31833 | 4247.07 | 1.99% |
| 2025-10-27 | 13.37 | 13.27 | -0.01 | -0.08% | 13.07 | 13.37 | 38388 | 5074.79 | 2.40% |
| 2025-10-24 | 13.44 | 13.28 | -0.21 | -1.56% | 13.21 | 13.50 | 57118 | 7618.81 | 3.57% |
| 2025-10-23 | 13.30 | 13.49 | 0.29 | 2.20% | 13.18 | 13.92 | 95671 | 12986.72 | 5.98% |
| 2025-10-22 | 13.06 | 13.20 | 0.15 | 1.15% | 12.95 | 13.45 | 62723 | 8332.65 | 3.92% |
| 2025-10-21 | 12.75 | 13.05 | 0.22 | 1.71% | 12.75 | 13.25 | 39345 | 5119.04 | 2.46% |
| 2025-10-20 | 12.84 | 12.83 | 0.11 | 0.86% | 12.70 | 12.87 | 18583 | 2373.17 | 1.16% |
| 2025-10-17 | 12.83 | 12.72 | -0.09 | -0.70% | 12.72 | 12.88 | 17572 | 2247.78 | 1.10% |
| 2025-10-16 | 12.78 | 12.81 | 0.01 | 0.08% | 12.75 | 12.94 | 26895 | 3455.02 | 1.68% |
| 2025-10-15 | 12.63 | 12.80 | 0.17 | 1.35% | 12.50 | 12.80 | 22184 | 2825.19 | 1.39% |
| 2025-10-14 | 12.68 | 12.63 | -0.04 | -0.32% | 12.60 | 12.77 | 20261 | 2571.45 | 1.27% |
| 2025-10-13 | 12.54 | 12.67 | -0.15 | -1.17% | 12.42 | 12.72 | 23397 | 2938.78 | 1.46% |
| 2025-10-10 | 12.70 | 12.82 | 0.11 | 0.87% | 12.68 | 12.87 | 23817 | 3049.50 | 1.49% |
| 2025-10-09 | 12.66 | 12.71 | 0.02 | 0.16% | 12.53 | 12.72 | 20982 | 2650.85 | 1.31% |
| 2025-09-30 | 12.69 | 12.69 | 0.00 | 0.00% | 12.68 | 12.86 | 16730 | 2126.25 | 1.05% |
| 2025-09-29 | 12.68 | 12.69 | -0.01 | -0.08% | 12.52 | 12.78 | 22559 | 2852.72 | 1.41% |
| 2025-09-26 | 12.77 | 12.70 | -0.09 | -0.70% | 12.65 | 12.82 | 18100 | 2305.26 | 1.13% |
| 2025-09-25 | 12.81 | 12.79 | -0.10 | -0.78% | 12.76 | 12.93 | 19391 | 2486.54 | 1.21% |
| 2025-09-24 | 12.64 | 12.89 | 0.09 | 0.70% | 12.64 | 12.92 | 24972 | 3200.19 | 1.56% |
| 2025-09-23 | 12.87 | 12.80 | -0.08 | -0.62% | 12.63 | 13.23 | 41603 | 5367.78 | 2.60% |
| 2025-09-22 | 13.17 | 12.88 | -0.21 | -1.60% | 12.83 | 13.18 | 36798 | 4758.67 | 2.30% |
| 2025-09-19 | 13.31 | 13.09 | -0.46 | -3.39% | 13.05 | 13.38 | 76304 | 10033.45 | 4.77% |
| 2025-09-18 | 13.28 | 13.55 | 0.21 | 1.57% | 13.23 | 14.12 | 110290 | 15035.21 | 6.89% |
| 2025-09-17 | 13.32 | 13.34 | 0.03 | 0.23% | 13.20 | 13.38 | 33509 | 4448.25 | 2.09% |
| 2025-09-16 | 13.19 | 13.31 | 0.18 | 1.37% | 13.11 | 13.31 | 32220 | 4270.82 | 2.01% |
| 2025-09-15 | 13.20 | 13.13 | -0.09 | -0.68% | 13.10 | 13.24 | 21144 | 2777.94 | 1.32% |
| 2025-09-12 | 13.23 | 13.22 | -0.04 | -0.30% | 13.21 | 13.30 | 22575 | 2990.29 | 1.41% |
| 2025-09-11 | 13.26 | 13.26 | 0.00 | 0.00% | 13.05 | 13.28 | 27088 | 3568.59 | 1.69% |
| 2025-09-10 | 13.21 | 13.26 | 0.05 | 0.38% | 13.18 | 13.29 | 20840 | 2757.86 | 1.30% |
| 2025-09-09 | 13.36 | 13.21 | -0.12 | -0.90% | 13.14 | 13.37 | 25672 | 3396.98 | 1.60% |
| 2025-09-08 | 13.20 | 13.33 | 0.09 | 0.68% | 13.10 | 13.40 | 30512 | 4057.77 | 1.91% |
| 2025-09-05 | 13.28 | 13.24 | 0.02 | 0.15% | 12.98 | 13.29 | 32551 | 4277.85 | 2.03% |
| 2025-09-04 | 13.25 | 13.22 | 0.13 | 0.99% | 13.05 | 13.32 | 32248 | 4259.34 | 2.02% |
| 2025-09-03 | 13.50 | 13.09 | -0.41 | -3.04% | 13.05 | 13.57 | 34791 | 4621.49 | 2.17% |
| 2025-09-02 | 13.42 | 13.50 | 0.05 | 0.37% | 13.24 | 13.51 | 44284 | 5927.64 | 2.77% |
| 2025-09-01 | 13.26 | 13.45 | 0.18 | 1.36% | 13.20 | 13.55 | 37205 | 4987.73 | 2.33% |
| 2025-08-29 | 13.33 | 13.27 | -0.09 | -0.67% | 13.23 | 13.40 | 36670 | 4881.59 | 2.29% |
| 2025-08-28 | 13.45 | 13.36 | -0.12 | -0.89% | 12.94 | 13.62 | 65101 | 8642.14 | 4.07% |
| 2025-08-27 | 13.88 | 13.48 | -0.40 | -2.88% | 13.46 | 13.90 | 63064 | 8626.49 | 3.94% |
| 2025-08-26 | 13.81 | 13.88 | 0.02 | 0.14% | 13.74 | 13.94 | 48196 | 6679.21 | 3.01% |
| 2025-08-25 | 13.98 | 13.86 | -0.12 | -0.86% | 13.76 | 14.10 | 78448 | 10866.41 | 4.90% |
| 2025-08-22 | 13.99 | 13.98 | -0.02 | -0.14% | 13.76 | 14.21 | 96119 | 13448.41 | 6.01% |
| 2025-08-21 | 13.93 | 14.00 | 0.12 | 0.86% | 13.92 | 14.30 | 72705 | 10236.67 | 4.54% |
| 2025-08-20 | 13.80 | 13.88 | 0.05 | 0.36% | 13.68 | 13.92 | 44070 | 6083.09 | 2.75% |
| 2025-08-19 | 13.66 | 13.83 | 0.17 | 1.24% | 13.66 | 14.05 | 68234 | 9475.04 | 4.26% |
| 2025-08-18 | 13.65 | 13.66 | 0.02 | 0.15% | 13.62 | 13.85 | 47418 | 6502.57 | 2.96% |
| 2025-08-15 | 13.40 | 13.64 | 0.23 | 1.72% | 13.40 | 13.70 | 45678 | 6208.60 | 2.85% |
开开实业(600272)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。
