| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.55 | 9.26 | -0.24 | -2.53% | 9.23 | 9.56 | 220104 | 20587.53 | 1.88% |
| 2025-08-13 | 9.36 | 9.50 | 0.15 | 1.60% | 9.34 | 9.54 | 199105 | 18791.41 | 1.70% |
| 2025-08-12 | 9.38 | 9.35 | -0.06 | -0.64% | 9.30 | 9.43 | 136400 | 12746.42 | 1.16% |
| 2025-08-11 | 9.36 | 9.41 | 0.12 | 1.29% | 9.30 | 9.46 | 179181 | 16813.12 | 1.53% |
| 2025-08-08 | 9.17 | 9.29 | 0.09 | 0.98% | 9.16 | 9.37 | 177825 | 16534.54 | 1.52% |
| 2025-08-07 | 9.28 | 9.20 | -0.07 | -0.76% | 9.17 | 9.33 | 132393 | 12218.34 | 1.13% |
| 2025-08-06 | 9.24 | 9.27 | 0.02 | 0.22% | 9.21 | 9.28 | 125292 | 11587.94 | 1.07% |
| 2025-08-05 | 9.25 | 9.25 | 0.03 | 0.33% | 9.18 | 9.29 | 166106 | 15346.16 | 1.42% |
| 2025-08-04 | 9.07 | 9.22 | 0.12 | 1.32% | 9.01 | 9.23 | 183654 | 16807.49 | 1.57% |
| 2025-08-01 | 9.10 | 9.10 | 0.00 | 0.00% | 9.04 | 9.14 | 149647 | 13598.53 | 1.28% |
| 2025-07-31 | 9.18 | 9.10 | -0.07 | -0.76% | 9.02 | 9.21 | 156111 | 14213.39 | 1.33% |
| 2025-07-30 | 9.30 | 9.17 | -0.13 | -1.40% | 9.10 | 9.33 | 195399 | 17976.38 | 1.67% |
| 2025-07-29 | 9.43 | 9.30 | -0.12 | -1.27% | 9.23 | 9.50 | 208993 | 19455.38 | 1.78% |
| 2025-07-28 | 9.39 | 9.42 | 0.01 | 0.11% | 9.34 | 9.46 | 165617 | 15581.68 | 1.41% |
| 2025-07-25 | 9.49 | 9.41 | -0.09 | -0.95% | 9.40 | 9.52 | 178415 | 16875.71 | 1.52% |
| 2025-07-24 | 9.43 | 9.50 | 0.08 | 0.85% | 9.36 | 9.56 | 247174 | 23379.96 | 2.11% |
| 2025-07-23 | 9.51 | 9.42 | -0.09 | -0.95% | 9.39 | 9.60 | 255269 | 24145.53 | 2.18% |
| 2025-07-22 | 9.25 | 9.51 | 0.21 | 2.26% | 9.24 | 9.52 | 347102 | 32659.79 | 2.96% |
| 2025-07-21 | 9.22 | 9.30 | 0.15 | 1.64% | 9.13 | 9.38 | 313290 | 29060.95 | 2.67% |
| 2025-07-18 | 9.11 | 9.15 | 0.04 | 0.44% | 9.09 | 9.21 | 222165 | 20340.14 | 1.89% |
| 2025-07-17 | 9.17 | 9.11 | -0.07 | -0.76% | 9.05 | 9.24 | 276260 | 25149.77 | 2.35% |
| 2025-07-16 | 9.09 | 9.18 | 0.09 | 0.99% | 9.01 | 9.21 | 432083 | 39411.56 | 3.68% |
| 2025-07-15 | 8.85 | 9.09 | 0.46 | 5.33% | 8.82 | 9.26 | 731748 | 66047.06 | 6.24% |
| 2025-07-14 | 8.63 | 8.63 | -0.02 | -0.23% | 8.59 | 8.69 | 135830 | 11757.03 | 1.16% |
| 2025-07-11 | 8.61 | 8.65 | 0.03 | 0.35% | 8.58 | 8.72 | 149587 | 12926.42 | 1.28% |
| 2025-07-10 | 8.55 | 8.62 | 0.04 | 0.47% | 8.54 | 8.64 | 119752 | 10290.47 | 1.02% |
| 2025-07-09 | 8.67 | 8.58 | -0.10 | -1.15% | 8.56 | 8.69 | 139686 | 12037.82 | 1.19% |
| 2025-07-08 | 8.61 | 8.68 | 0.07 | 0.81% | 8.56 | 8.69 | 166896 | 14426.91 | 1.42% |
| 2025-07-07 | 8.59 | 8.61 | -0.10 | -1.15% | 8.49 | 8.62 | 198501 | 16984.28 | 1.69% |
| 2025-07-04 | 8.76 | 8.71 | -0.03 | -0.34% | 8.66 | 8.78 | 169252 | 14757.96 | 1.44% |
| 2025-07-03 | 9.02 | 9.03 | 0.02 | 0.22% | 8.92 | 9.12 | 194497 | 17533.59 | 1.66% |
| 2025-07-02 | 9.04 | 9.01 | -0.04 | -0.44% | 8.94 | 9.09 | 152337 | 13677.49 | 1.30% |
| 2025-07-01 | 9.04 | 9.05 | 0.02 | 0.22% | 8.90 | 9.06 | 218634 | 19656.50 | 1.86% |
| 2025-06-30 | 9.19 | 9.03 | -0.16 | -1.74% | 9.00 | 9.20 | 267642 | 24212.64 | 2.28% |
| 2025-06-27 | 9.03 | 9.19 | 0.20 | 2.22% | 9.02 | 9.30 | 286246 | 26214.83 | 2.44% |
| 2025-06-26 | 9.09 | 8.99 | -0.11 | -1.21% | 8.97 | 9.20 | 293402 | 26649.62 | 2.50% |
| 2025-06-25 | 9.03 | 9.10 | 0.07 | 0.78% | 8.92 | 9.16 | 401828 | 36525.81 | 3.43% |
| 2025-06-24 | 8.56 | 9.03 | 0.48 | 5.61% | 8.54 | 9.08 | 481008 | 42797.77 | 4.10% |
| 2025-06-23 | 8.31 | 8.55 | 0.20 | 2.40% | 8.31 | 8.57 | 175179 | 14841.06 | 1.49% |
| 2025-06-20 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.46 | 103689 | 8700.98 | 0.88% |
| 2025-06-19 | 8.40 | 8.36 | -0.05 | -0.59% | 8.32 | 8.51 | 141384 | 11897.67 | 1.21% |
| 2025-06-18 | 8.44 | 8.41 | -0.03 | -0.36% | 8.35 | 8.46 | 90686 | 7608.53 | 0.77% |
| 2025-06-17 | 8.38 | 8.44 | 0.07 | 0.84% | 8.35 | 8.46 | 101604 | 8546.36 | 0.87% |
| 2025-06-16 | 8.32 | 8.37 | 0.02 | 0.24% | 8.31 | 8.45 | 111950 | 9391.05 | 0.95% |
| 2025-06-13 | 8.40 | 8.35 | -0.05 | -0.60% | 8.34 | 8.42 | 118194 | 9906.59 | 1.01% |
| 2025-06-12 | 8.40 | 8.40 | -0.02 | -0.24% | 8.35 | 8.42 | 96144 | 8063.57 | 0.82% |
| 2025-06-11 | 8.39 | 8.42 | 0.04 | 0.48% | 8.37 | 8.49 | 105907 | 8952.21 | 0.90% |
| 2025-06-10 | 8.44 | 8.38 | -0.05 | -0.59% | 8.31 | 8.50 | 136998 | 11532.55 | 1.17% |
| 2025-06-09 | 8.40 | 8.43 | 0.05 | 0.60% | 8.39 | 8.48 | 127981 | 10793.19 | 1.09% |
| 2025-06-06 | 8.41 | 8.38 | -0.01 | -0.12% | 8.37 | 8.44 | 62567 | 5256.88 | 0.53% |
| 2025-06-05 | 8.42 | 8.39 | -0.02 | -0.24% | 8.35 | 8.43 | 84461 | 7082.46 | 0.72% |
| 2025-06-04 | 8.36 | 8.41 | 0.06 | 0.72% | 8.31 | 8.44 | 91816 | 7713.08 | 0.78% |
| 2025-06-03 | 8.29 | 8.35 | 0.01 | 0.12% | 8.25 | 8.38 | 143393 | 11921.43 | 1.22% |
| 2025-05-30 | 8.44 | 8.34 | -0.13 | -1.53% | 8.31 | 8.46 | 132024 | 11034.51 | 1.13% |
| 2025-05-29 | 8.37 | 8.47 | 0.08 | 0.95% | 8.37 | 8.51 | 123772 | 10474.87 | 1.06% |
| 2025-05-28 | 8.42 | 8.39 | -0.04 | -0.47% | 8.37 | 8.51 | 82144 | 6924.39 | 0.70% |
| 2025-05-27 | 8.45 | 8.43 | -0.03 | -0.35% | 8.34 | 8.49 | 115814 | 9740.13 | 0.99% |
| 2025-05-26 | 8.45 | 8.46 | 0.00 | 0.00% | 8.40 | 8.51 | 118905 | 10065.92 | 1.01% |
| 2025-05-23 | 8.54 | 8.46 | -0.08 | -0.94% | 8.43 | 8.60 | 135573 | 11560.14 | 1.16% |
| 2025-05-22 | 8.66 | 8.54 | -0.10 | -1.16% | 8.51 | 8.70 | 129386 | 11122.33 | 1.10% |
| 2025-05-21 | 8.71 | 8.64 | -0.05 | -0.58% | 8.62 | 8.72 | 157464 | 13646.99 | 1.34% |
| 2025-05-20 | 8.66 | 8.69 | 0.01 | 0.12% | 8.63 | 8.71 | 92713 | 8053.56 | 0.79% |
| 2025-05-19 | 8.64 | 8.68 | 0.06 | 0.70% | 8.53 | 8.69 | 111811 | 9643.79 | 0.95% |
| 2025-05-16 | 8.55 | 8.62 | 0.07 | 0.82% | 8.55 | 8.69 | 110514 | 9555.14 | 0.94% |
| 2025-05-15 | 8.63 | 8.55 | -0.10 | -1.16% | 8.53 | 8.64 | 110394 | 9463.49 | 0.94% |
| 2025-05-14 | 8.71 | 8.65 | -0.03 | -0.35% | 8.59 | 8.71 | 107938 | 9320.82 | 0.92% |
| 2025-05-13 | 8.72 | 8.68 | 0.01 | 0.12% | 8.65 | 8.76 | 119099 | 10356.68 | 1.02% |
| 2025-05-12 | 8.63 | 8.67 | 0.12 | 1.40% | 8.60 | 8.69 | 164461 | 14234.29 | 1.40% |
| 2025-05-09 | 8.57 | 8.55 | 0.00 | 0.00% | 8.50 | 8.62 | 144477 | 12367.17 | 1.23% |
| 2025-05-08 | 8.53 | 8.55 | 0.02 | 0.23% | 8.49 | 8.60 | 129640 | 11105.68 | 1.11% |
| 2025-05-07 | 8.63 | 8.53 | -0.06 | -0.70% | 8.46 | 8.70 | 177892 | 15200.66 | 1.52% |
| 2025-05-06 | 8.47 | 8.59 | 0.20 | 2.38% | 8.43 | 8.61 | 235442 | 20143.42 | 2.01% |
| 2025-04-30 | 8.36 | 8.39 | 0.02 | 0.24% | 8.31 | 8.45 | 155086 | 12990.91 | 1.32% |
| 2025-04-29 | 8.25 | 8.37 | 0.09 | 1.09% | 8.23 | 8.40 | 145253 | 12141.02 | 1.24% |
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。
