| 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 | 8.50 | 8.53 | 0.13 | 1.55% | 8.45 | 8.58 | 622550 | 53024.50 | 1.34% |
| 2025-10-24 | 8.43 | 8.40 | -0.04 | -0.47% | 8.34 | 8.49 | 490492 | 41140.81 | 1.06% |
| 2025-10-23 | 8.36 | 8.44 | 0.07 | 0.84% | 8.26 | 8.45 | 349520 | 29179.80 | 0.75% |
| 2025-10-22 | 8.45 | 8.37 | -0.10 | -1.18% | 8.36 | 8.47 | 269028 | 22589.35 | 0.58% |
| 2025-10-21 | 8.41 | 8.47 | 0.09 | 1.07% | 8.40 | 8.58 | 385553 | 32743.64 | 0.83% |
| 2025-10-20 | 8.39 | 8.38 | 0.05 | 0.60% | 8.35 | 8.45 | 285051 | 23920.44 | 0.61% |
| 2025-10-17 | 8.50 | 8.33 | -0.17 | -2.00% | 8.33 | 8.58 | 383002 | 32377.71 | 0.82% |
| 2025-10-16 | 8.51 | 8.50 | -0.04 | -0.47% | 8.46 | 8.54 | 303858 | 25813.09 | 0.65% |
| 2025-10-15 | 8.45 | 8.54 | 0.10 | 1.18% | 8.40 | 8.54 | 400122 | 33897.43 | 0.86% |
| 2025-10-14 | 8.50 | 8.44 | -0.05 | -0.59% | 8.43 | 8.59 | 410732 | 34954.66 | 0.88% |
| 2025-10-13 | 8.36 | 8.49 | -0.06 | -0.70% | 8.33 | 8.52 | 405103 | 34146.27 | 0.87% |
| 2025-10-10 | 8.47 | 8.55 | 0.04 | 0.47% | 8.46 | 8.60 | 482317 | 41254.80 | 1.04% |
| 2025-10-09 | 8.40 | 8.51 | 0.09 | 1.07% | 8.30 | 8.56 | 598513 | 50650.10 | 1.29% |
| 2025-09-30 | 8.40 | 8.42 | -0.03 | -0.36% | 8.36 | 8.48 | 449913 | 37851.94 | 0.97% |
| 2025-09-29 | 8.18 | 8.45 | 0.27 | 3.30% | 8.14 | 8.59 | 807099 | 67683.73 | 1.74% |
| 2025-09-26 | 8.18 | 8.18 | 0.00 | 0.00% | 8.17 | 8.26 | 250274 | 20539.75 | 0.54% |
| 2025-09-25 | 8.26 | 8.18 | -0.08 | -0.97% | 8.18 | 8.29 | 277621 | 22837.34 | 0.60% |
| 2025-09-24 | 8.09 | 8.26 | 0.14 | 1.72% | 8.08 | 8.30 | 364790 | 29904.69 | 0.79% |
| 2025-09-23 | 8.22 | 8.12 | -0.12 | -1.46% | 8.01 | 8.24 | 425693 | 34430.44 | 0.92% |
| 2025-09-22 | 8.25 | 8.24 | -0.01 | -0.12% | 8.17 | 8.28 | 277154 | 22773.74 | 0.60% |
| 2025-09-19 | 8.30 | 8.25 | -0.05 | -0.60% | 8.21 | 8.35 | 345994 | 28570.86 | 0.75% |
| 2025-09-18 | 8.53 | 8.30 | -0.23 | -2.70% | 8.26 | 8.54 | 624250 | 52431.76 | 1.34% |
| 2025-09-17 | 8.46 | 8.53 | 0.05 | 0.59% | 8.45 | 8.60 | 376382 | 32054.57 | 0.81% |
| 2025-09-16 | 8.46 | 8.48 | 0.04 | 0.47% | 8.37 | 8.51 | 369564 | 31198.19 | 0.80% |
| 2025-09-15 | 8.53 | 8.44 | -0.10 | -1.17% | 8.43 | 8.56 | 352981 | 29975.37 | 0.76% |
| 2025-09-12 | 8.66 | 8.54 | -0.13 | -1.50% | 8.52 | 8.67 | 387249 | 33285.30 | 0.83% |
| 2025-09-11 | 8.41 | 8.67 | 0.24 | 2.85% | 8.38 | 8.67 | 576136 | 49328.15 | 1.24% |
| 2025-09-10 | 8.40 | 8.43 | 0.01 | 0.12% | 8.35 | 8.49 | 352933 | 29715.65 | 0.76% |
| 2025-09-09 | 8.40 | 8.42 | 0.01 | 0.12% | 8.39 | 8.48 | 304947 | 25694.74 | 0.66% |
| 2025-09-08 | 8.42 | 8.41 | -0.01 | -0.12% | 8.36 | 8.45 | 312429 | 26249.36 | 0.67% |
| 2025-09-05 | 8.33 | 8.42 | 0.10 | 1.20% | 8.27 | 8.43 | 412050 | 34409.87 | 0.89% |
| 2025-09-04 | 8.29 | 8.32 | 0.03 | 0.36% | 8.25 | 8.38 | 492585 | 40935.17 | 1.06% |
| 2025-09-03 | 8.55 | 8.29 | -0.23 | -2.70% | 8.26 | 8.57 | 555857 | 46658.86 | 1.20% |
| 2025-09-02 | 8.61 | 8.52 | -0.08 | -0.93% | 8.45 | 8.64 | 563044 | 48025.73 | 1.21% |
| 2025-09-01 | 8.72 | 8.60 | -0.07 | -0.81% | 8.58 | 8.74 | 507602 | 43744.50 | 1.09% |
| 2025-08-29 | 8.75 | 8.67 | -0.01 | -0.12% | 8.65 | 8.83 | 686824 | 59985.70 | 1.48% |
| 2025-08-28 | 8.53 | 8.68 | 0.16 | 1.88% | 8.42 | 8.68 | 720054 | 61537.83 | 1.55% |
| 2025-08-27 | 8.74 | 8.52 | -0.22 | -2.52% | 8.50 | 8.80 | 817900 | 71046.51 | 1.76% |
| 2025-08-26 | 8.81 | 8.74 | -0.10 | -1.13% | 8.71 | 8.83 | 634650 | 55618.32 | 1.37% |
| 2025-08-25 | 8.85 | 8.84 | 0.03 | 0.34% | 8.72 | 8.97 | 970783 | 85798.49 | 2.09% |
| 2025-08-22 | 8.60 | 8.81 | 0.21 | 2.44% | 8.59 | 8.81 | 990414 | 86283.20 | 2.13% |
| 2025-08-21 | 8.67 | 8.60 | -0.03 | -0.35% | 8.55 | 8.71 | 596095 | 51549.36 | 1.28% |
| 2025-08-20 | 8.48 | 8.63 | 0.11 | 1.29% | 8.41 | 8.63 | 559116 | 47641.07 | 1.20% |
| 2025-08-19 | 8.61 | 8.52 | -0.13 | -1.50% | 8.50 | 8.66 | 679045 | 58230.21 | 1.46% |
| 2025-08-18 | 8.67 | 8.65 | 0.04 | 0.46% | 8.56 | 8.76 | 992130 | 85907.22 | 2.14% |
| 2025-08-15 | 8.36 | 8.61 | 0.21 | 2.50% | 8.34 | 8.69 | 1135072 | 97320.50 | 2.44% |
| 2025-08-14 | 8.42 | 8.40 | 0.00 | 0.00% | 8.34 | 8.54 | 909734 | 76862.95 | 1.96% |
| 2025-08-13 | 8.27 | 8.40 | 0.15 | 1.82% | 8.23 | 8.45 | 794608 | 66352.91 | 1.71% |
| 2025-08-12 | 8.25 | 8.25 | 0.01 | 0.12% | 8.19 | 8.28 | 290518 | 23930.34 | 0.63% |
| 2025-08-11 | 8.17 | 8.24 | 0.07 | 0.86% | 8.17 | 8.28 | 367343 | 30262.57 | 0.79% |
| 2025-08-08 | 8.20 | 8.17 | -0.07 | -0.85% | 8.14 | 8.23 | 262677 | 21497.78 | 0.57% |
| 2025-08-07 | 8.25 | 8.24 | 0.03 | 0.37% | 8.16 | 8.30 | 390921 | 32177.69 | 0.84% |
| 2025-08-06 | 8.16 | 8.21 | 0.05 | 0.61% | 8.12 | 8.32 | 436888 | 35810.59 | 0.94% |
| 2025-08-05 | 8.09 | 8.16 | 0.10 | 1.24% | 8.08 | 8.17 | 344548 | 27990.51 | 0.74% |
| 2025-08-04 | 8.02 | 8.06 | 0.00 | 0.00% | 8.00 | 8.08 | 256136 | 20589.78 | 0.55% |
| 2025-08-01 | 8.08 | 8.06 | -0.04 | -0.49% | 8.01 | 8.15 | 350451 | 28326.77 | 0.75% |
| 2025-07-31 | 8.23 | 8.10 | -0.20 | -2.41% | 8.05 | 8.30 | 698366 | 57130.75 | 1.50% |
| 2025-07-30 | 8.27 | 8.30 | 0.01 | 0.12% | 8.23 | 8.59 | 968803 | 81419.40 | 2.09% |
| 2025-07-29 | 8.25 | 8.29 | 0.01 | 0.12% | 8.11 | 8.31 | 505333 | 41462.88 | 1.09% |
| 2025-07-28 | 8.27 | 8.28 | 0.01 | 0.12% | 8.21 | 8.38 | 503246 | 41719.76 | 1.08% |
| 2025-07-25 | 8.30 | 8.27 | 0.00 | 0.00% | 8.25 | 8.37 | 656142 | 54512.17 | 1.41% |
| 2025-07-24 | 8.16 | 8.38 | 0.20 | 2.44% | 8.15 | 8.38 | 784586 | 65216.41 | 1.69% |
| 2025-07-23 | 8.20 | 8.18 | 0.01 | 0.12% | 8.16 | 8.30 | 653800 | 53788.84 | 1.41% |
| 2025-07-22 | 8.18 | 8.17 | -0.01 | -0.12% | 8.08 | 8.19 | 365706 | 29773.96 | 0.79% |
| 2025-07-21 | 8.11 | 8.18 | 0.08 | 0.99% | 8.10 | 8.20 | 375972 | 30684.95 | 0.81% |
| 2025-07-18 | 8.12 | 8.10 | -0.01 | -0.12% | 8.07 | 8.14 | 279568 | 22656.55 | 0.60% |
| 2025-07-17 | 8.06 | 8.11 | 0.04 | 0.50% | 8.05 | 8.12 | 293333 | 23712.82 | 0.63% |
| 2025-07-16 | 8.10 | 8.07 | -0.03 | -0.37% | 8.01 | 8.13 | 337643 | 27231.66 | 0.73% |
| 2025-07-15 | 8.11 | 8.10 | 0.00 | 0.00% | 8.05 | 8.19 | 451774 | 36632.91 | 0.97% |
| 2025-07-14 | 8.24 | 8.10 | -0.12 | -1.46% | 8.09 | 8.25 | 570969 | 46479.90 | 1.23% |
| 2025-07-11 | 8.10 | 8.22 | 0.13 | 1.61% | 8.07 | 8.34 | 1096677 | 90312.59 | 2.36% |
| 2025-07-10 | 7.98 | 8.09 | 0.09 | 1.13% | 7.98 | 8.14 | 552190 | 44618.59 | 1.19% |
| 2025-07-09 | 7.98 | 8.00 | 0.03 | 0.38% | 7.95 | 8.10 | 583045 | 46680.19 | 1.26% |
| 2025-07-08 | 7.87 | 7.97 | 0.09 | 1.14% | 7.85 | 7.98 | 392727 | 31182.24 | 0.85% |
| 2025-07-07 | 7.80 | 7.88 | 0.05 | 0.64% | 7.79 | 7.91 | 331194 | 26062.76 | 0.71% |
| 2025-07-04 | 7.80 | 7.83 | 0.01 | 0.13% | 7.75 | 7.96 | 461174 | 36204.83 | 0.99% |
| 2025-07-03 | 7.80 | 7.82 | 0.04 | 0.51% | 7.78 | 7.85 | 288953 | 22593.57 | 0.62% |
| 2025-07-02 | 7.82 | 7.78 | -0.04 | -0.51% | 7.76 | 7.84 | 284261 | 22173.38 | 0.61% |
| 2025-07-01 | 7.90 | 7.82 | -0.09 | -1.14% | 7.78 | 7.91 | 415759 | 32532.88 | 0.90% |
| 2025-06-30 | 8.04 | 7.91 | 0.03 | 0.38% | 7.88 | 8.14 | 707749 | 56303.69 | 1.52% |
财通证券(601108)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。
