| 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 | 2.53 | 2.50 | -0.02 | -0.79% | 2.49 | 2.55 | 363038 | 9107.25 | 1.36% |
| 2025-10-24 | 2.57 | 2.52 | -0.05 | -1.95% | 2.52 | 2.61 | 392309 | 9998.81 | 1.47% |
| 2025-10-23 | 2.57 | 2.57 | 0.00 | 0.00% | 2.52 | 2.58 | 359909 | 9185.37 | 1.35% |
| 2025-10-22 | 2.56 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 389685 | 9994.25 | 1.46% |
| 2025-10-21 | 2.49 | 2.57 | 0.09 | 3.63% | 2.47 | 2.58 | 499081 | 12691.72 | 1.87% |
| 2025-10-20 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 405832 | 10052.17 | 1.52% |
| 2025-10-17 | 2.51 | 2.47 | -0.05 | -1.98% | 2.46 | 2.54 | 495014 | 12356.33 | 1.86% |
| 2025-10-16 | 2.59 | 2.52 | -0.08 | -3.08% | 2.51 | 2.60 | 490225 | 12474.81 | 1.84% |
| 2025-10-15 | 2.63 | 2.60 | -0.02 | -0.76% | 2.58 | 2.63 | 522015 | 13604.44 | 1.96% |
| 2025-10-14 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.70 | 637675 | 16889.92 | 2.40% |
| 2025-10-13 | 2.52 | 2.65 | 0.03 | 1.15% | 2.44 | 2.65 | 791709 | 20202.05 | 2.97% |
| 2025-10-10 | 2.58 | 2.62 | 0.00 | 0.00% | 2.58 | 2.66 | 503714 | 13250.44 | 1.89% |
| 2025-10-09 | 2.58 | 2.62 | 0.03 | 1.16% | 2.57 | 2.76 | 910629 | 24097.22 | 3.42% |
| 2025-09-30 | 2.66 | 2.59 | -0.06 | -2.26% | 2.58 | 2.67 | 587589 | 15343.96 | 2.21% |
| 2025-09-29 | 2.63 | 2.65 | 0.01 | 0.38% | 2.58 | 2.66 | 515620 | 13531.32 | 1.94% |
| 2025-09-26 | 2.72 | 2.64 | -0.09 | -3.30% | 2.63 | 2.73 | 576898 | 15422.34 | 2.17% |
| 2025-09-25 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.77 | 606855 | 16595.24 | 2.28% |
| 2025-09-24 | 2.67 | 2.73 | 0.04 | 1.49% | 2.65 | 2.74 | 627871 | 16998.52 | 2.36% |
| 2025-09-23 | 2.73 | 2.69 | -0.03 | -1.10% | 2.60 | 2.75 | 814821 | 21638.68 | 3.06% |
| 2025-09-22 | 2.74 | 2.72 | -0.04 | -1.45% | 2.68 | 2.76 | 732360 | 19883.26 | 2.75% |
| 2025-09-19 | 2.83 | 2.76 | -0.08 | -2.82% | 2.74 | 2.86 | 989930 | 27448.27 | 3.72% |
| 2025-09-18 | 2.92 | 2.84 | -0.08 | -2.74% | 2.78 | 2.96 | 1349565 | 38853.21 | 5.07% |
| 2025-09-17 | 3.04 | 2.92 | -0.10 | -3.31% | 2.89 | 3.05 | 1275358 | 37380.44 | 4.79% |
| 2025-09-16 | 3.06 | 3.02 | -0.05 | -1.63% | 2.97 | 3.08 | 1248987 | 37563.73 | 4.69% |
| 2025-09-15 | 3.09 | 3.07 | -0.05 | -1.60% | 3.01 | 3.14 | 1515178 | 46641.43 | 5.69% |
| 2025-09-12 | 3.03 | 3.12 | 0.10 | 3.31% | 3.03 | 3.27 | 2100046 | 65738.15 | 7.89% |
| 2025-09-11 | 2.99 | 3.02 | -0.01 | -0.33% | 2.92 | 3.06 | 1569070 | 46689.02 | 5.89% |
| 2025-09-10 | 2.99 | 3.03 | 0.06 | 2.02% | 2.97 | 3.13 | 2319727 | 70657.55 | 8.71% |
| 2025-09-09 | 2.71 | 2.97 | 0.27 | 10.00% | 2.66 | 2.97 | 1158134 | 33847.80 | 4.35% |
| 2025-09-08 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.81 | 1304630 | 35533.90 | 4.90% |
| 2025-09-05 | 2.79 | 2.69 | -0.22 | -7.56% | 2.63 | 2.84 | 2110741 | 56810.57 | 7.93% |
| 2025-09-04 | 3.20 | 2.91 | -0.32 | -9.91% | 2.91 | 3.20 | 1920201 | 57384.54 | 7.21% |
| 2025-09-03 | 2.95 | 3.23 | 0.29 | 9.86% | 2.90 | 3.23 | 2599709 | 83021.29 | 9.76% |
| 2025-09-02 | 2.98 | 2.94 | 0.01 | 0.34% | 2.93 | 3.16 | 2317617 | 70068.53 | 8.71% |
| 2025-09-01 | 2.67 | 2.93 | 0.27 | 10.15% | 2.58 | 2.93 | 1942876 | 55251.49 | 7.30% |
| 2025-08-29 | 2.77 | 2.66 | -0.07 | -2.56% | 2.65 | 2.78 | 1228379 | 33122.70 | 4.61% |
| 2025-08-28 | 2.55 | 2.73 | 0.14 | 5.41% | 2.55 | 2.80 | 1992144 | 53502.63 | 7.48% |
| 2025-08-27 | 2.60 | 2.59 | -0.03 | -1.15% | 2.54 | 2.66 | 1773174 | 46197.24 | 6.66% |
| 2025-08-26 | 2.49 | 2.62 | 0.09 | 3.56% | 2.49 | 2.70 | 2865161 | 75191.80 | 10.76% |
| 2025-08-25 | 2.31 | 2.53 | 0.23 | 10.00% | 2.30 | 2.53 | 2379382 | 59348.76 | 8.94% |
| 2025-08-22 | 2.30 | 2.30 | 0.00 | 0.00% | 2.29 | 2.32 | 390523 | 8983.67 | 1.47% |
| 2025-08-21 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.32 | 422220 | 9725.39 | 1.59% |
| 2025-08-20 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.31 | 316150 | 7254.86 | 1.19% |
| 2025-08-19 | 2.33 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 358514 | 8288.39 | 1.35% |
| 2025-08-18 | 2.30 | 2.32 | 0.03 | 1.31% | 2.29 | 2.33 | 412592 | 9548.51 | 1.55% |
| 2025-08-15 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 289217 | 6606.44 | 1.09% |
| 2025-08-14 | 2.31 | 2.28 | -0.04 | -1.72% | 2.27 | 2.33 | 397973 | 9144.51 | 1.49% |
| 2025-08-13 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.36 | 409782 | 9550.03 | 1.54% |
| 2025-08-12 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 355336 | 8340.67 | 1.33% |
| 2025-08-11 | 2.32 | 2.36 | 0.02 | 0.85% | 2.31 | 2.40 | 568114 | 13362.20 | 2.13% |
| 2025-08-08 | 2.33 | 2.34 | 0.01 | 0.43% | 2.30 | 2.34 | 349068 | 8077.32 | 1.31% |
| 2025-08-07 | 2.35 | 2.33 | -0.02 | -0.85% | 2.32 | 2.36 | 293896 | 6865.83 | 1.10% |
| 2025-08-06 | 2.32 | 2.35 | 0.02 | 0.86% | 2.31 | 2.37 | 285521 | 6668.98 | 1.07% |
| 2025-08-05 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.34 | 290271 | 6742.90 | 1.09% |
| 2025-08-04 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.32 | 254700 | 5865.10 | 0.96% |
| 2025-08-01 | 2.31 | 2.29 | -0.03 | -1.29% | 2.28 | 2.33 | 340720 | 7816.81 | 1.28% |
| 2025-07-31 | 2.40 | 2.32 | -0.09 | -3.73% | 2.31 | 2.42 | 483937 | 11371.23 | 1.82% |
| 2025-07-30 | 2.36 | 2.41 | 0.05 | 2.12% | 2.35 | 2.43 | 696466 | 16681.75 | 2.62% |
| 2025-07-29 | 2.34 | 2.36 | 0.02 | 0.85% | 2.32 | 2.40 | 538168 | 12664.99 | 2.02% |
| 2025-07-28 | 2.32 | 2.34 | 0.01 | 0.43% | 2.29 | 2.36 | 466884 | 10890.03 | 1.75% |
| 2025-07-25 | 2.28 | 2.33 | 0.05 | 2.19% | 2.27 | 2.36 | 595839 | 13829.98 | 2.24% |
| 2025-07-24 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 309312 | 7040.38 | 1.16% |
| 2025-07-23 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 280386 | 6373.19 | 1.05% |
| 2025-07-22 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.29 | 249623 | 5666.55 | 0.94% |
| 2025-07-21 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.29 | 278223 | 6344.34 | 1.05% |
| 2025-07-18 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 218152 | 4947.57 | 0.82% |
| 2025-07-17 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 234858 | 5348.57 | 0.88% |
| 2025-07-16 | 2.26 | 2.27 | 0.01 | 0.44% | 2.26 | 2.29 | 181244 | 4121.12 | 0.68% |
| 2025-07-15 | 2.30 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 333735 | 7569.72 | 1.25% |
| 2025-07-14 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.36 | 393544 | 9079.59 | 1.48% |
| 2025-07-11 | 2.34 | 2.35 | -0.01 | -0.42% | 2.33 | 2.40 | 376337 | 8847.59 | 1.41% |
| 2025-07-10 | 2.33 | 2.36 | 0.02 | 0.85% | 2.33 | 2.41 | 459181 | 10866.85 | 1.72% |
| 2025-07-09 | 2.29 | 2.34 | 0.05 | 2.18% | 2.27 | 2.37 | 560738 | 13027.68 | 2.11% |
| 2025-07-08 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 247596 | 5649.48 | 0.93% |
| 2025-07-07 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.29 | 197887 | 4494.06 | 0.74% |
| 2025-07-04 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 224083 | 5081.90 | 0.84% |
| 2025-07-03 | 2.28 | 2.28 | 0.00 | 0.00% | 2.27 | 2.30 | 178705 | 4077.46 | 0.67% |
| 2025-07-02 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.30 | 196669 | 4487.10 | 0.74% |
| 2025-07-01 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.34 | 284026 | 6538.48 | 1.07% |
| 2025-06-30 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.33 | 291119 | 6722.99 | 1.09% |
文投控股(600715)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。
