| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 10.34 | 10.31 | -0.14 | -1.34% | 10.27 | 10.75 | 270363 | 28334.91 | 10.64% |
| 2025-07-02 | 10.14 | 10.45 | 0.23 | 2.25% | 10.09 | 10.57 | 296219 | 30741.62 | 11.66% |
| 2025-07-01 | 10.13 | 10.22 | 0.11 | 1.09% | 10.00 | 10.28 | 210904 | 21416.89 | 8.30% |
| 2025-06-30 | 10.09 | 10.11 | -0.04 | -0.39% | 10.06 | 10.20 | 203878 | 20626.71 | 8.03% |
| 2025-06-27 | 10.36 | 10.15 | -0.39 | -3.70% | 10.04 | 10.76 | 366880 | 37612.86 | 14.44% |
| 2025-06-26 | 9.56 | 10.54 | 0.96 | 10.02% | 9.50 | 10.54 | 454564 | 45426.41 | 17.89% |
| 2025-06-25 | 9.65 | 9.58 | 0.03 | 0.31% | 9.45 | 9.68 | 120437 | 11501.00 | 4.74% |
| 2025-06-24 | 9.38 | 9.55 | 0.17 | 1.81% | 9.38 | 9.58 | 118285 | 11258.10 | 4.66% |
| 2025-06-23 | 9.20 | 9.38 | 0.06 | 0.64% | 9.15 | 9.41 | 93375 | 8721.73 | 3.68% |
| 2025-06-20 | 9.31 | 9.32 | -0.05 | -0.53% | 9.25 | 9.47 | 125944 | 11798.66 | 4.96% |
| 2025-06-19 | 9.45 | 9.37 | -0.16 | -1.68% | 9.31 | 9.62 | 164487 | 15509.19 | 6.48% |
| 2025-06-18 | 9.55 | 9.53 | -0.13 | -1.35% | 9.51 | 9.65 | 174662 | 16693.04 | 6.88% |
| 2025-06-17 | 9.79 | 9.66 | -0.16 | -1.63% | 9.60 | 9.96 | 285765 | 27847.44 | 11.25% |
| 2025-06-16 | 9.73 | 9.82 | -0.41 | -4.01% | 9.53 | 9.99 | 374403 | 36593.99 | 14.74% |
| 2025-06-13 | 10.68 | 10.23 | -0.89 | -8.00% | 10.12 | 11.58 | 563050 | 60753.00 | 22.16% |
| 2025-06-12 | 12.65 | 11.12 | -0.80 | -6.71% | 11.11 | 12.65 | 784242 | 94124.15 | 30.87% |
| 2025-06-11 | 11.92 | 11.92 | 1.08 | 9.96% | 11.92 | 11.92 | 72484 | 8640.04 | 2.85% |
| 2025-06-10 | 10.09 | 10.84 | 0.99 | 10.05% | 10.09 | 10.84 | 319461 | 34267.34 | 12.58% |
| 2025-06-09 | 9.41 | 9.85 | 0.38 | 4.01% | 9.39 | 9.94 | 145060 | 14060.69 | 5.71% |
| 2025-06-06 | 9.48 | 9.47 | 0.08 | 0.85% | 9.31 | 9.55 | 69547 | 6541.50 | 2.74% |
| 2025-06-05 | 9.47 | 9.39 | -0.06 | -0.63% | 9.33 | 9.74 | 81932 | 7763.57 | 3.23% |
| 2025-06-04 | 9.22 | 9.45 | 0.23 | 2.49% | 9.19 | 9.45 | 74037 | 6932.45 | 2.91% |
| 2025-06-03 | 9.10 | 9.22 | 0.08 | 0.88% | 9.07 | 9.23 | 39107 | 3592.34 | 1.54% |
| 2025-05-30 | 9.22 | 9.14 | -0.09 | -0.98% | 9.11 | 9.27 | 34949 | 3200.03 | 1.38% |
| 2025-05-29 | 9.11 | 9.23 | 0.08 | 0.87% | 9.06 | 9.24 | 44247 | 4070.83 | 1.74% |
| 2025-05-28 | 9.25 | 9.15 | -0.05 | -0.54% | 9.08 | 9.25 | 34793 | 3180.57 | 1.37% |
| 2025-05-27 | 9.10 | 9.20 | 0.10 | 1.10% | 9.06 | 9.24 | 36137 | 3316.55 | 1.42% |
| 2025-05-26 | 8.98 | 9.10 | 0.13 | 1.45% | 8.97 | 9.10 | 23441 | 2120.07 | 0.92% |
| 2025-05-23 | 9.11 | 8.97 | -0.12 | -1.32% | 8.96 | 9.14 | 39952 | 3619.57 | 1.57% |
| 2025-05-22 | 9.23 | 9.09 | -0.21 | -2.26% | 9.06 | 9.29 | 55146 | 5051.72 | 2.17% |
| 2025-05-21 | 9.34 | 9.30 | -0.04 | -0.43% | 9.20 | 9.38 | 52892 | 4909.84 | 2.08% |
| 2025-05-20 | 9.20 | 9.34 | 0.14 | 1.52% | 9.17 | 9.40 | 82211 | 7628.38 | 3.24% |
| 2025-05-19 | 8.95 | 9.20 | 0.24 | 2.68% | 8.93 | 9.20 | 80263 | 7304.44 | 3.16% |
| 2025-05-16 | 8.84 | 8.96 | 0.13 | 1.47% | 8.77 | 8.98 | 56847 | 5065.25 | 2.24% |
| 2025-05-15 | 8.84 | 8.83 | -0.03 | -0.34% | 8.78 | 8.93 | 47592 | 4209.55 | 1.87% |
| 2025-05-14 | 9.06 | 8.86 | -0.31 | -3.38% | 8.77 | 9.11 | 117050 | 10370.55 | 4.61% |
| 2025-05-13 | 9.20 | 9.17 | 0.00 | 0.00% | 9.13 | 9.28 | 56105 | 5157.67 | 2.21% |
| 2025-05-12 | 9.21 | 9.17 | 0.01 | 0.11% | 9.07 | 9.23 | 44404 | 4054.78 | 1.75% |
| 2025-05-09 | 9.30 | 9.16 | -0.10 | -1.08% | 9.13 | 9.32 | 44241 | 4059.06 | 1.74% |
| 2025-05-08 | 9.11 | 9.26 | 0.15 | 1.65% | 9.02 | 9.27 | 60573 | 5566.74 | 2.38% |
| 2025-05-07 | 9.17 | 9.11 | -0.02 | -0.22% | 9.07 | 9.29 | 61302 | 5615.73 | 2.41% |
| 2025-05-06 | 9.05 | 9.13 | 0.06 | 0.66% | 8.98 | 9.14 | 71453 | 6485.68 | 2.81% |
| 2025-04-30 | 9.01 | 9.07 | -0.09 | -0.98% | 9.00 | 9.12 | 75324 | 6825.32 | 2.97% |
| 2025-04-29 | 8.99 | 9.16 | 0.16 | 1.78% | 8.86 | 9.25 | 67475 | 6169.01 | 2.66% |
| 2025-04-28 | 9.36 | 9.00 | -0.33 | -3.54% | 8.97 | 9.39 | 89775 | 8131.17 | 3.53% |
| 2025-04-25 | 9.13 | 9.33 | 0.12 | 1.30% | 9.13 | 9.47 | 81760 | 7643.47 | 3.22% |
| 2025-04-24 | 9.38 | 9.21 | -0.17 | -1.81% | 9.11 | 9.47 | 71598 | 6625.00 | 2.82% |
| 2025-04-23 | 9.50 | 9.38 | -0.19 | -1.99% | 9.36 | 9.64 | 75556 | 7148.80 | 2.97% |
| 2025-04-22 | 9.57 | 9.57 | -0.05 | -0.52% | 9.29 | 9.73 | 114272 | 10845.22 | 4.50% |
| 2025-04-21 | 9.70 | 9.62 | -0.06 | -0.62% | 9.40 | 9.73 | 85627 | 8210.05 | 3.37% |
| 2025-04-18 | 10.09 | 9.68 | -0.41 | -4.06% | 9.60 | 10.15 | 133441 | 13046.91 | 5.25% |
| 2025-04-17 | 9.77 | 10.09 | 0.23 | 2.33% | 9.69 | 10.22 | 150063 | 15054.25 | 5.91% |
| 2025-04-16 | 9.79 | 9.86 | -0.13 | -1.30% | 9.71 | 10.01 | 123064 | 12111.42 | 4.84% |
| 2025-04-15 | 10.05 | 9.99 | -0.08 | -0.79% | 9.87 | 10.34 | 127050 | 12755.41 | 5.00% |
| 2025-04-14 | 9.75 | 10.07 | 0.32 | 3.28% | 9.72 | 10.18 | 114891 | 11527.06 | 4.52% |
| 2025-04-11 | 9.72 | 9.75 | -0.12 | -1.22% | 9.72 | 10.06 | 111569 | 11001.63 | 4.39% |
| 2025-04-10 | 9.45 | 9.87 | 0.35 | 3.68% | 9.45 | 9.94 | 145840 | 14278.48 | 5.74% |
| 2025-04-09 | 9.01 | 9.52 | 0.33 | 3.59% | 8.30 | 9.60 | 186057 | 16678.72 | 7.32% |
| 2025-04-08 | 9.00 | 9.19 | -0.05 | -0.54% | 8.99 | 9.41 | 140838 | 12996.68 | 5.54% |
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。
