| 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 | 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% |
| 2025-08-14 | 13.87 | 13.41 | -0.46 | -3.32% | 13.40 | 13.90 | 66992 | 9126.26 | 4.19% |
| 2025-08-13 | 14.17 | 13.87 | -0.20 | -1.42% | 13.77 | 14.19 | 69436 | 9642.32 | 4.34% |
| 2025-08-12 | 14.15 | 14.07 | -0.03 | -0.21% | 13.98 | 14.50 | 65849 | 9334.75 | 4.12% |
| 2025-08-11 | 14.02 | 14.10 | 0.13 | 0.93% | 13.92 | 14.13 | 43276 | 6083.98 | 2.70% |
| 2025-08-08 | 13.95 | 13.97 | 0.00 | 0.00% | 13.82 | 14.04 | 43920 | 6115.45 | 2.75% |
| 2025-08-07 | 14.18 | 13.97 | -0.22 | -1.55% | 13.95 | 14.27 | 61419 | 8643.57 | 3.84% |
| 2025-08-06 | 14.43 | 14.19 | -0.22 | -1.53% | 14.10 | 14.49 | 61624 | 8742.67 | 3.85% |
| 2025-08-05 | 14.27 | 14.41 | 0.18 | 1.26% | 14.20 | 14.43 | 44773 | 6416.96 | 2.80% |
| 2025-08-04 | 14.21 | 14.23 | -0.06 | -0.42% | 14.05 | 14.34 | 38859 | 5509.00 | 2.43% |
| 2025-08-01 | 14.04 | 14.29 | 0.25 | 1.78% | 14.02 | 14.41 | 61123 | 8733.35 | 3.82% |
| 2025-07-31 | 14.34 | 14.04 | -0.30 | -2.09% | 14.00 | 14.34 | 43735 | 6183.76 | 2.73% |
| 2025-07-30 | 14.25 | 14.34 | 0.01 | 0.07% | 14.17 | 14.49 | 48764 | 6992.33 | 3.05% |
| 2025-07-29 | 14.30 | 14.33 | 0.05 | 0.35% | 14.06 | 14.42 | 43095 | 6126.59 | 2.69% |
| 2025-07-28 | 14.32 | 14.28 | 0.01 | 0.07% | 14.23 | 14.42 | 28038 | 4008.96 | 1.75% |
| 2025-07-25 | 14.35 | 14.27 | -0.05 | -0.35% | 14.22 | 14.44 | 32869 | 4705.28 | 2.05% |
| 2025-07-24 | 14.14 | 14.32 | 0.18 | 1.27% | 14.14 | 14.39 | 38670 | 5524.28 | 2.42% |
| 2025-07-23 | 14.25 | 14.14 | -0.15 | -1.05% | 14.10 | 14.33 | 33678 | 4786.13 | 2.10% |
| 2025-07-22 | 14.54 | 14.29 | -0.25 | -1.72% | 14.24 | 14.55 | 46179 | 6614.14 | 2.89% |
| 2025-07-21 | 14.49 | 14.54 | 0.02 | 0.14% | 14.28 | 14.69 | 56745 | 8221.26 | 3.55% |
| 2025-07-18 | 14.65 | 14.52 | -0.02 | -0.14% | 14.29 | 14.73 | 63528 | 9175.65 | 3.97% |
| 2025-07-17 | 14.39 | 14.54 | 0.15 | 1.04% | 14.30 | 14.72 | 79166 | 11500.51 | 4.95% |
| 2025-07-16 | 13.90 | 14.39 | 0.45 | 3.23% | 13.88 | 14.55 | 87795 | 12547.96 | 5.49% |
| 2025-07-15 | 14.27 | 13.94 | -0.35 | -2.45% | 13.73 | 14.28 | 40463 | 5641.95 | 2.53% |
| 2025-07-14 | 13.98 | 14.29 | 0.21 | 1.49% | 13.98 | 14.50 | 57859 | 8281.32 | 3.62% |
| 2025-07-11 | 14.02 | 14.08 | 0.08 | 0.57% | 13.83 | 14.10 | 41174 | 5764.83 | 2.57% |
| 2025-07-10 | 13.94 | 14.00 | 0.06 | 0.43% | 13.88 | 14.06 | 27220 | 3806.17 | 1.70% |
| 2025-07-09 | 14.00 | 13.94 | -0.11 | -0.78% | 13.89 | 14.08 | 40502 | 5662.19 | 2.53% |
| 2025-07-08 | 14.08 | 14.05 | -0.03 | -0.21% | 13.97 | 14.22 | 43981 | 6174.26 | 2.75% |
| 2025-07-07 | 14.00 | 14.08 | -0.03 | -0.21% | 13.95 | 14.29 | 62119 | 8771.25 | 3.88% |
| 2025-07-04 | 14.05 | 14.11 | 0.19 | 1.36% | 13.88 | 14.30 | 107010 | 15117.93 | 6.69% |
| 2025-07-03 | 13.76 | 13.92 | 0.21 | 1.53% | 13.63 | 14.58 | 102397 | 14458.71 | 6.40% |
| 2025-07-02 | 13.73 | 13.71 | 0.00 | 0.00% | 13.61 | 13.80 | 24807 | 3399.85 | 1.55% |
| 2025-07-01 | 13.60 | 13.71 | 0.07 | 0.51% | 13.57 | 13.72 | 32855 | 4484.90 | 2.05% |
| 2025-06-30 | 13.52 | 13.64 | 0.11 | 0.81% | 13.47 | 13.68 | 26840 | 3650.80 | 1.68% |
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。
