| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 10.15 | 10.31 | 0.17 | 1.68% | 10.15 | 10.34 | 69840 | 7179.60 | 2.75% |
| 2025-10-30 | 10.25 | 10.14 | -0.11 | -1.07% | 10.11 | 10.25 | 74351 | 7560.11 | 2.93% |
| 2025-10-29 | 10.33 | 10.25 | -0.10 | -0.97% | 10.12 | 10.34 | 84174 | 8603.44 | 3.31% |
| 2025-10-28 | 10.34 | 10.35 | 0.02 | 0.19% | 10.25 | 10.39 | 64707 | 6693.93 | 2.55% |
| 2025-10-27 | 10.35 | 10.33 | 0.06 | 0.58% | 10.19 | 10.36 | 80331 | 8260.96 | 3.16% |
| 2025-10-24 | 10.45 | 10.27 | -0.16 | -1.53% | 10.24 | 10.45 | 86857 | 8956.99 | 3.42% |
| 2025-10-23 | 10.29 | 10.43 | 0.14 | 1.36% | 10.22 | 10.44 | 106270 | 10984.27 | 4.18% |
| 2025-10-22 | 10.18 | 10.29 | 0.08 | 0.78% | 10.15 | 10.30 | 82811 | 8499.08 | 3.26% |
| 2025-10-21 | 10.09 | 10.21 | 0.12 | 1.19% | 10.01 | 10.21 | 86141 | 8732.94 | 3.39% |
| 2025-10-20 | 9.96 | 10.09 | 0.24 | 2.44% | 9.85 | 10.10 | 104206 | 10448.93 | 4.10% |
| 2025-10-17 | 9.98 | 9.85 | -0.13 | -1.30% | 9.84 | 10.07 | 102749 | 10244.99 | 4.04% |
| 2025-10-16 | 10.15 | 9.98 | -0.23 | -2.25% | 9.94 | 10.22 | 123996 | 12437.93 | 4.88% |
| 2025-10-15 | 10.09 | 10.21 | 0.13 | 1.29% | 10.06 | 10.25 | 108001 | 10991.71 | 4.25% |
| 2025-10-14 | 10.13 | 10.08 | -0.02 | -0.20% | 10.00 | 10.21 | 137644 | 13919.23 | 5.42% |
| 2025-10-13 | 9.90 | 10.10 | -0.11 | -1.08% | 9.80 | 10.14 | 150690 | 15071.71 | 5.93% |
| 2025-10-10 | 10.23 | 10.21 | -0.06 | -0.58% | 10.20 | 10.43 | 146481 | 15097.60 | 5.77% |
| 2025-10-09 | 10.61 | 10.27 | -0.42 | -3.93% | 10.24 | 10.61 | 230113 | 23737.33 | 9.06% |
| 2025-09-30 | 10.78 | 10.69 | -0.09 | -0.83% | 10.65 | 10.89 | 168417 | 18111.19 | 6.63% |
| 2025-09-29 | 10.80 | 10.78 | -0.03 | -0.28% | 10.50 | 10.91 | 194665 | 20913.48 | 7.66% |
| 2025-09-26 | 10.86 | 10.81 | -0.22 | -1.99% | 10.56 | 11.00 | 260043 | 28085.90 | 10.24% |
| 2025-09-25 | 11.25 | 11.03 | -0.35 | -3.08% | 10.86 | 11.25 | 372626 | 41047.51 | 14.67% |
| 2025-09-24 | 11.78 | 11.38 | -0.92 | -7.48% | 11.26 | 12.12 | 465697 | 53762.84 | 18.33% |
| 2025-09-23 | 12.72 | 12.30 | -0.75 | -5.75% | 11.75 | 12.88 | 625511 | 75491.76 | 24.62% |
| 2025-09-22 | 12.80 | 13.05 | -0.01 | -0.08% | 12.17 | 14.29 | 785584 | 104442.77 | 30.92% |
| 2025-09-19 | 12.10 | 13.06 | 1.19 | 10.03% | 12.10 | 13.06 | 685927 | 86793.01 | 27.00% |
| 2025-09-18 | 10.79 | 11.87 | 1.08 | 10.01% | 10.71 | 11.87 | 547255 | 62971.85 | 21.54% |
| 2025-09-17 | 11.18 | 10.79 | -0.29 | -2.62% | 10.72 | 11.28 | 200037 | 21722.87 | 7.87% |
| 2025-09-16 | 11.12 | 11.08 | 0.03 | 0.27% | 10.87 | 11.22 | 162668 | 17947.23 | 6.40% |
| 2025-09-15 | 10.94 | 11.05 | 0.05 | 0.45% | 10.87 | 11.15 | 94577 | 10420.34 | 3.72% |
| 2025-09-12 | 11.15 | 11.00 | -0.18 | -1.61% | 10.98 | 11.35 | 133317 | 14808.46 | 5.25% |
| 2025-09-11 | 11.15 | 11.18 | -0.01 | -0.09% | 10.81 | 11.19 | 172283 | 18923.09 | 6.78% |
| 2025-09-10 | 11.00 | 11.19 | 0.16 | 1.45% | 10.98 | 11.28 | 182389 | 20383.89 | 7.18% |
| 2025-09-09 | 11.22 | 11.03 | -0.23 | -2.04% | 10.93 | 11.24 | 164703 | 18166.62 | 6.48% |
| 2025-09-08 | 11.22 | 11.26 | -0.16 | -1.40% | 11.18 | 11.61 | 201745 | 22840.06 | 7.94% |
| 2025-09-05 | 11.46 | 11.42 | -0.15 | -1.30% | 11.10 | 11.54 | 253156 | 28677.49 | 9.97% |
| 2025-09-04 | 11.21 | 11.57 | 0.24 | 2.12% | 11.01 | 11.80 | 362888 | 41435.07 | 14.29% |
| 2025-09-03 | 11.35 | 11.33 | 0.06 | 0.53% | 11.09 | 11.41 | 233316 | 26335.04 | 9.18% |
| 2025-09-02 | 11.30 | 11.27 | -0.13 | -1.14% | 11.20 | 11.59 | 245106 | 27911.47 | 9.65% |
| 2025-09-01 | 11.04 | 11.40 | 0.38 | 3.45% | 11.04 | 11.57 | 295245 | 33498.57 | 11.62% |
| 2025-08-29 | 11.01 | 11.02 | 0.10 | 0.92% | 10.90 | 11.22 | 242195 | 26759.80 | 9.53% |
| 2025-08-28 | 10.62 | 10.92 | 0.32 | 3.02% | 10.61 | 11.36 | 316012 | 34572.29 | 12.44% |
| 2025-08-27 | 10.95 | 10.60 | -0.35 | -3.20% | 10.56 | 10.95 | 175470 | 18898.46 | 6.91% |
| 2025-08-26 | 10.80 | 10.95 | 0.17 | 1.58% | 10.76 | 11.06 | 202431 | 22162.20 | 7.97% |
| 2025-08-25 | 10.84 | 10.78 | -0.06 | -0.55% | 10.69 | 10.93 | 139781 | 15099.29 | 5.50% |
| 2025-08-22 | 10.80 | 10.84 | -0.02 | -0.18% | 10.68 | 10.92 | 141794 | 15315.36 | 5.58% |
| 2025-08-21 | 10.68 | 10.86 | 0.13 | 1.21% | 10.54 | 10.99 | 208774 | 22541.68 | 8.22% |
| 2025-08-20 | 10.48 | 10.73 | 0.28 | 2.68% | 10.40 | 11.09 | 258288 | 27700.74 | 10.17% |
| 2025-08-19 | 10.32 | 10.45 | 0.15 | 1.46% | 10.27 | 10.54 | 118793 | 12381.13 | 4.68% |
| 2025-08-18 | 10.16 | 10.30 | 0.19 | 1.88% | 10.10 | 10.37 | 111981 | 11512.21 | 4.41% |
| 2025-08-15 | 10.04 | 10.11 | 0.01 | 0.10% | 10.02 | 10.17 | 70577 | 7132.33 | 2.78% |
| 2025-08-14 | 10.28 | 10.10 | -0.17 | -1.66% | 10.10 | 10.40 | 108841 | 11131.16 | 4.28% |
| 2025-08-13 | 10.49 | 10.27 | -0.13 | -1.25% | 10.24 | 10.52 | 104469 | 10771.46 | 4.11% |
| 2025-08-12 | 10.49 | 10.40 | -0.08 | -0.76% | 10.37 | 10.50 | 64041 | 6674.96 | 2.52% |
| 2025-08-11 | 10.48 | 10.48 | 0.05 | 0.48% | 10.33 | 10.53 | 87086 | 9103.25 | 3.43% |
| 2025-08-08 | 10.30 | 10.43 | 0.13 | 1.26% | 10.23 | 10.48 | 89023 | 9229.24 | 3.50% |
| 2025-08-07 | 10.26 | 10.30 | 0.05 | 0.49% | 10.19 | 10.36 | 80643 | 8290.54 | 3.17% |
| 2025-08-06 | 10.43 | 10.25 | -0.17 | -1.63% | 10.23 | 10.45 | 91191 | 9364.97 | 3.59% |
| 2025-08-05 | 10.41 | 10.42 | 0.02 | 0.19% | 10.37 | 10.45 | 63077 | 6561.51 | 2.48% |
| 2025-08-04 | 10.50 | 10.40 | -0.11 | -1.05% | 10.31 | 10.51 | 76130 | 7905.35 | 3.00% |
| 2025-08-01 | 10.30 | 10.51 | 0.13 | 1.25% | 10.28 | 10.54 | 91282 | 9480.64 | 3.59% |
| 2025-07-31 | 10.58 | 10.38 | -0.23 | -2.17% | 10.34 | 10.59 | 116031 | 12112.79 | 4.57% |
| 2025-07-30 | 10.53 | 10.61 | 0.08 | 0.76% | 10.43 | 10.70 | 140776 | 14936.62 | 5.54% |
| 2025-07-29 | 10.63 | 10.53 | -0.09 | -0.85% | 10.39 | 10.74 | 106111 | 11133.28 | 4.18% |
| 2025-07-28 | 10.50 | 10.62 | 0.09 | 0.85% | 10.50 | 10.80 | 113405 | 12072.40 | 4.46% |
| 2025-07-25 | 10.66 | 10.53 | -0.09 | -0.85% | 10.51 | 10.72 | 104321 | 11030.04 | 4.11% |
| 2025-07-24 | 10.30 | 10.62 | 0.26 | 2.51% | 10.30 | 10.66 | 178421 | 18859.25 | 7.02% |
| 2025-07-23 | 10.57 | 10.36 | -0.23 | -2.17% | 10.36 | 10.67 | 148196 | 15519.49 | 5.83% |
| 2025-07-22 | 10.56 | 10.59 | -0.03 | -0.28% | 10.47 | 10.80 | 175060 | 18540.38 | 6.89% |
| 2025-07-21 | 10.76 | 10.62 | -0.42 | -3.80% | 10.39 | 10.80 | 255912 | 27163.89 | 10.07% |
| 2025-07-18 | 11.10 | 11.04 | -0.01 | -0.09% | 10.90 | 11.30 | 200323 | 22130.69 | 7.89% |
| 2025-07-17 | 10.79 | 11.05 | 0.28 | 2.60% | 10.79 | 11.23 | 233627 | 25689.41 | 9.20% |
| 2025-07-16 | 10.60 | 10.77 | -0.03 | -0.28% | 10.60 | 10.97 | 226201 | 24435.97 | 8.90% |
| 2025-07-15 | 10.53 | 10.80 | 0.43 | 4.15% | 10.20 | 10.95 | 355022 | 37673.81 | 13.98% |
| 2025-07-14 | 10.51 | 10.37 | 0.07 | 0.68% | 10.32 | 10.92 | 239252 | 25295.13 | 9.42% |
| 2025-07-11 | 10.16 | 10.30 | 0.13 | 1.28% | 10.08 | 10.36 | 138214 | 14130.03 | 5.44% |
| 2025-07-10 | 10.13 | 10.17 | 0.00 | 0.00% | 10.10 | 10.22 | 90682 | 9208.11 | 3.57% |
| 2025-07-09 | 10.24 | 10.17 | -0.12 | -1.17% | 10.12 | 10.29 | 118265 | 12048.19 | 4.66% |
| 2025-07-08 | 10.37 | 10.29 | -0.06 | -0.58% | 10.10 | 10.37 | 181662 | 18549.38 | 7.15% |
| 2025-07-07 | 10.36 | 10.35 | -0.02 | -0.19% | 10.23 | 10.50 | 170863 | 17724.70 | 6.73% |
| 2025-07-04 | 10.21 | 10.37 | 0.06 | 0.58% | 10.18 | 10.49 | 206509 | 21391.30 | 8.13% |
曲江文旅(600706)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。
