| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.00 | 9.05 | 0.07 | 0.78% | 8.98 | 9.06 | 185034 | 16698.74 | 1.58% |
| 2025-12-11 | 9.09 | 8.98 | -0.11 | -1.21% | 8.97 | 9.14 | 136470 | 12355.23 | 1.16% |
| 2025-12-10 | 9.07 | 9.09 | 0.00 | 0.00% | 9.00 | 9.11 | 108276 | 9799.00 | 0.92% |
| 2025-12-09 | 9.18 | 9.09 | -0.12 | -1.30% | 9.09 | 9.19 | 124737 | 11393.30 | 1.06% |
| 2025-12-08 | 9.22 | 9.21 | -0.01 | -0.11% | 9.19 | 9.28 | 147649 | 13625.60 | 1.26% |
| 2025-12-05 | 9.10 | 9.22 | 0.13 | 1.43% | 9.06 | 9.23 | 157929 | 14477.70 | 1.35% |
| 2025-12-04 | 9.11 | 9.09 | -0.01 | -0.11% | 9.05 | 9.16 | 106479 | 9693.35 | 0.91% |
| 2025-12-03 | 9.12 | 9.10 | -0.02 | -0.22% | 9.07 | 9.17 | 127492 | 11624.26 | 1.09% |
| 2025-12-02 | 9.18 | 9.12 | -0.08 | -0.87% | 9.10 | 9.19 | 99833 | 9115.45 | 0.85% |
| 2025-12-01 | 9.11 | 9.20 | 0.09 | 0.99% | 9.09 | 9.23 | 160400 | 14711.73 | 1.37% |
| 2025-11-28 | 9.03 | 9.11 | 0.05 | 0.55% | 9.01 | 9.13 | 117890 | 10717.79 | 1.00% |
| 2025-11-27 | 9.00 | 9.06 | 0.04 | 0.44% | 9.00 | 9.15 | 142777 | 12991.63 | 1.22% |
| 2025-11-26 | 9.13 | 9.02 | -0.10 | -1.10% | 9.01 | 9.14 | 146385 | 13287.82 | 1.25% |
| 2025-11-25 | 9.07 | 9.12 | 0.09 | 1.00% | 9.03 | 9.21 | 171908 | 15705.78 | 1.47% |
| 2025-11-24 | 9.00 | 9.03 | 0.07 | 0.78% | 8.90 | 9.07 | 185206 | 16648.88 | 1.58% |
| 2025-11-21 | 9.29 | 8.96 | -0.44 | -4.68% | 8.93 | 9.35 | 350278 | 31772.39 | 2.99% |
| 2025-11-20 | 9.49 | 9.40 | -0.03 | -0.32% | 9.38 | 9.62 | 196358 | 18608.88 | 1.67% |
| 2025-11-19 | 9.63 | 9.43 | -0.20 | -2.08% | 9.39 | 9.74 | 204874 | 19489.78 | 1.75% |
| 2025-11-18 | 9.90 | 9.63 | -0.27 | -2.73% | 9.59 | 9.94 | 332872 | 32267.10 | 2.84% |
| 2025-11-17 | 9.96 | 9.90 | -0.23 | -2.27% | 9.83 | 10.05 | 401367 | 39757.79 | 3.42% |
| 2025-11-14 | 10.31 | 10.13 | -0.27 | -2.60% | 10.13 | 10.36 | 382345 | 39104.07 | 3.26% |
| 2025-11-13 | 10.06 | 10.40 | 0.35 | 3.48% | 10.05 | 10.48 | 569574 | 58865.34 | 4.86% |
| 2025-11-12 | 10.23 | 10.05 | -0.15 | -1.47% | 9.97 | 10.23 | 274465 | 27600.01 | 2.34% |
| 2025-11-11 | 10.12 | 10.20 | 0.11 | 1.09% | 10.12 | 10.28 | 298411 | 30443.38 | 2.54% |
| 2025-11-10 | 10.22 | 10.09 | -0.11 | -1.08% | 10.03 | 10.29 | 288162 | 29169.50 | 2.46% |
| 2025-11-07 | 10.09 | 10.20 | 0.06 | 0.59% | 10.05 | 10.29 | 265510 | 27063.95 | 2.26% |
| 2025-11-06 | 10.06 | 10.14 | 0.07 | 0.70% | 10.06 | 10.22 | 265903 | 27007.17 | 2.27% |
| 2025-11-05 | 9.80 | 10.07 | 0.17 | 1.72% | 9.78 | 10.15 | 355895 | 35661.20 | 3.03% |
| 2025-11-04 | 9.96 | 9.90 | -0.06 | -0.60% | 9.82 | 10.03 | 236524 | 23457.85 | 2.02% |
| 2025-11-03 | 10.15 | 9.96 | -0.24 | -2.35% | 9.77 | 10.22 | 570168 | 56522.09 | 4.86% |
| 2025-10-31 | 10.01 | 10.20 | 0.18 | 1.80% | 9.98 | 10.50 | 584286 | 60167.82 | 4.98% |
| 2025-10-30 | 10.12 | 10.02 | -0.13 | -1.28% | 10.01 | 10.16 | 246495 | 24836.03 | 2.10% |
| 2025-10-29 | 10.00 | 10.15 | 0.15 | 1.50% | 9.98 | 10.19 | 373543 | 37741.62 | 3.18% |
| 2025-10-28 | 10.11 | 10.00 | -0.14 | -1.38% | 9.96 | 10.11 | 441146 | 44158.36 | 3.76% |
| 2025-10-27 | 10.26 | 10.14 | -0.65 | -6.02% | 10.09 | 10.34 | 834552 | 85013.05 | 7.11% |
| 2025-10-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.64 | 10.84 | 266536 | 28633.37 | 2.27% |
| 2025-10-23 | 10.48 | 10.76 | 0.26 | 2.48% | 10.25 | 10.79 | 333415 | 35069.39 | 2.84% |
| 2025-10-22 | 10.63 | 10.50 | -0.18 | -1.69% | 10.47 | 10.65 | 214914 | 22635.30 | 1.83% |
| 2025-10-21 | 10.68 | 10.68 | 0.07 | 0.66% | 10.61 | 10.83 | 238509 | 25546.72 | 2.03% |
| 2025-10-20 | 10.57 | 10.61 | 0.17 | 1.63% | 10.53 | 10.74 | 263194 | 27945.27 | 2.24% |
| 2025-10-17 | 11.00 | 10.44 | -0.55 | -5.00% | 10.40 | 11.09 | 401793 | 42774.50 | 3.42% |
| 2025-10-16 | 11.15 | 10.99 | -0.15 | -1.35% | 10.96 | 11.15 | 249570 | 27573.93 | 2.13% |
| 2025-10-15 | 10.76 | 11.14 | 0.38 | 3.53% | 10.75 | 11.16 | 414356 | 45561.54 | 3.53% |
| 2025-10-14 | 10.96 | 10.76 | -0.07 | -0.65% | 10.69 | 11.33 | 455002 | 49986.50 | 3.88% |
| 2025-10-13 | 10.36 | 10.83 | -0.08 | -0.73% | 10.36 | 10.91 | 372526 | 39552.95 | 3.18% |
| 2025-10-10 | 11.26 | 10.91 | -0.44 | -3.88% | 10.90 | 11.31 | 559290 | 61652.15 | 4.77% |
| 2025-10-09 | 11.45 | 11.35 | 0.07 | 0.62% | 11.30 | 11.67 | 631222 | 72202.84 | 5.38% |
| 2025-09-30 | 11.09 | 11.28 | 0.18 | 1.62% | 11.04 | 11.33 | 524515 | 58920.26 | 4.47% |
| 2025-09-29 | 10.95 | 11.10 | 0.21 | 1.93% | 10.95 | 11.25 | 534775 | 59461.73 | 4.56% |
| 2025-09-26 | 10.83 | 10.89 | 0.02 | 0.18% | 10.80 | 11.11 | 378887 | 41576.73 | 3.23% |
| 2025-09-25 | 11.00 | 10.87 | -0.19 | -1.72% | 10.85 | 11.05 | 344383 | 37601.68 | 2.94% |
| 2025-09-24 | 10.70 | 11.06 | 0.31 | 2.88% | 10.57 | 11.09 | 485829 | 52828.77 | 4.14% |
| 2025-09-23 | 10.79 | 10.75 | -0.04 | -0.37% | 10.50 | 10.96 | 434727 | 46457.23 | 3.71% |
| 2025-09-22 | 10.92 | 10.79 | -0.14 | -1.28% | 10.70 | 11.06 | 336084 | 36288.20 | 2.86% |
| 2025-09-19 | 10.89 | 10.93 | 0.02 | 0.18% | 10.85 | 11.08 | 390603 | 42758.65 | 3.33% |
| 2025-09-18 | 11.26 | 10.91 | -0.43 | -3.79% | 10.77 | 11.30 | 645852 | 71613.02 | 5.51% |
| 2025-09-17 | 11.07 | 11.34 | 0.18 | 1.61% | 11.00 | 11.46 | 612224 | 69031.88 | 5.22% |
| 2025-09-16 | 11.23 | 11.16 | -0.22 | -1.93% | 10.88 | 11.28 | 712993 | 78896.73 | 6.08% |
| 2025-09-15 | 11.06 | 11.38 | 0.43 | 3.93% | 11.06 | 11.86 | 1146862 | 131502.08 | 9.78% |
| 2025-09-12 | 10.92 | 10.95 | 0.05 | 0.46% | 10.68 | 11.10 | 768323 | 83575.09 | 6.55% |
| 2025-09-11 | 10.95 | 10.90 | -0.09 | -0.82% | 10.66 | 10.99 | 670624 | 72625.40 | 5.72% |
| 2025-09-10 | 11.15 | 10.99 | -0.50 | -4.35% | 10.87 | 11.38 | 1113664 | 123452.31 | 9.49% |
| 2025-09-09 | 10.78 | 11.49 | 0.68 | 6.29% | 10.65 | 11.89 | 1586399 | 182904.00 | 13.52% |
| 2025-09-08 | 10.63 | 10.81 | 0.29 | 2.76% | 10.35 | 10.82 | 891661 | 94358.57 | 7.60% |
| 2025-09-05 | 10.00 | 10.52 | 0.46 | 4.57% | 10.00 | 10.60 | 803530 | 83962.80 | 6.85% |
| 2025-09-04 | 9.99 | 10.06 | 0.13 | 1.31% | 9.93 | 10.64 | 672618 | 69281.02 | 5.73% |
| 2025-09-03 | 9.92 | 9.93 | 0.03 | 0.30% | 9.85 | 10.07 | 269557 | 26827.52 | 2.30% |
| 2025-09-02 | 10.05 | 9.90 | -0.15 | -1.49% | 9.83 | 10.07 | 288307 | 28600.76 | 2.46% |
| 2025-09-01 | 10.14 | 10.05 | 0.00 | 0.00% | 9.95 | 10.17 | 418878 | 42129.70 | 3.57% |
| 2025-08-29 | 9.85 | 10.05 | 0.20 | 2.03% | 9.74 | 10.22 | 461015 | 46175.95 | 3.93% |
| 2025-08-28 | 9.83 | 9.85 | 0.05 | 0.51% | 9.56 | 9.91 | 319392 | 31153.65 | 2.72% |
| 2025-08-27 | 10.10 | 9.80 | -0.32 | -3.16% | 9.79 | 10.14 | 349426 | 34957.18 | 2.98% |
| 2025-08-26 | 10.18 | 10.12 | -0.05 | -0.49% | 10.08 | 10.22 | 277551 | 28144.56 | 2.37% |
| 2025-08-25 | 9.90 | 10.17 | 0.27 | 2.73% | 9.90 | 10.24 | 459512 | 46552.48 | 3.92% |
| 2025-08-22 | 10.05 | 9.90 | -0.13 | -1.30% | 9.74 | 10.07 | 464735 | 45849.60 | 3.96% |
| 2025-08-21 | 10.15 | 10.03 | -0.06 | -0.59% | 9.94 | 10.22 | 319717 | 32005.15 | 2.73% |
| 2025-08-20 | 9.87 | 10.09 | 0.25 | 2.54% | 9.76 | 10.17 | 410978 | 41190.66 | 3.50% |
| 2025-08-19 | 9.75 | 9.84 | 0.10 | 1.03% | 9.63 | 9.87 | 323613 | 31558.84 | 2.76% |
| 2025-08-18 | 9.81 | 9.74 | -0.06 | -0.61% | 9.67 | 9.85 | 386066 | 37658.39 | 3.29% |
| 2025-08-15 | 9.24 | 9.80 | 0.54 | 5.83% | 9.23 | 9.83 | 463955 | 44809.75 | 3.95% |
骆驼股份(601311)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。
