| 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 | 10.38 | 10.42 | 0.00 | 0.00% | 10.32 | 10.50 | 155829 | 16235.04 | 0.34% |
| 2025-12-11 | 10.61 | 10.42 | -0.19 | -1.79% | 10.42 | 10.69 | 201406 | 21181.51 | 0.45% |
| 2025-12-10 | 10.59 | 10.61 | 0.09 | 0.86% | 10.32 | 10.77 | 247680 | 26208.76 | 0.55% |
| 2025-12-09 | 10.41 | 10.52 | 0.10 | 0.96% | 10.34 | 10.59 | 172936 | 18170.04 | 0.38% |
| 2025-12-08 | 10.36 | 10.42 | 0.12 | 1.17% | 10.34 | 10.70 | 275236 | 28927.09 | 0.61% |
| 2025-12-05 | 10.14 | 10.30 | 0.16 | 1.58% | 10.02 | 10.32 | 183532 | 18716.82 | 0.41% |
| 2025-12-04 | 10.16 | 10.14 | 0.04 | 0.40% | 10.04 | 10.21 | 199820 | 20243.16 | 0.44% |
| 2025-12-03 | 10.42 | 10.10 | -0.33 | -3.16% | 10.07 | 10.46 | 241031 | 24603.76 | 0.53% |
| 2025-12-02 | 10.51 | 10.43 | -0.11 | -1.04% | 10.27 | 10.54 | 209760 | 21708.42 | 0.46% |
| 2025-12-01 | 10.71 | 10.54 | -0.18 | -1.68% | 10.48 | 10.75 | 221213 | 23404.53 | 0.49% |
| 2025-11-28 | 10.38 | 10.72 | 0.40 | 3.88% | 10.26 | 10.73 | 305141 | 32111.99 | 0.67% |
| 2025-11-27 | 10.50 | 10.32 | -0.18 | -1.71% | 10.31 | 10.57 | 228185 | 23837.35 | 0.50% |
| 2025-11-26 | 10.47 | 10.50 | 0.00 | 0.00% | 10.37 | 10.62 | 227054 | 23824.06 | 0.50% |
| 2025-11-25 | 10.89 | 10.50 | -0.31 | -2.87% | 10.37 | 10.94 | 426456 | 45413.45 | 0.94% |
| 2025-11-24 | 10.94 | 10.81 | -0.07 | -0.64% | 10.65 | 11.05 | 412039 | 44712.54 | 0.91% |
| 2025-11-21 | 11.10 | 10.88 | -0.21 | -1.89% | 10.79 | 11.21 | 290361 | 31888.63 | 0.64% |
| 2025-11-20 | 11.35 | 11.09 | -0.17 | -1.51% | 10.98 | 11.35 | 200015 | 22312.89 | 0.44% |
| 2025-11-19 | 11.50 | 11.26 | -0.13 | -1.14% | 11.22 | 11.55 | 223657 | 25330.97 | 0.49% |
| 2025-11-18 | 11.18 | 11.39 | 0.22 | 1.97% | 11.15 | 11.48 | 278846 | 31472.50 | 0.62% |
| 2025-11-17 | 10.93 | 11.17 | -0.08 | -0.71% | 10.81 | 11.33 | 282969 | 31528.89 | 0.63% |
| 2025-11-14 | 11.33 | 11.25 | -0.12 | -1.06% | 11.20 | 11.39 | 193859 | 21878.79 | 0.43% |
| 2025-11-13 | 11.44 | 11.37 | -0.01 | -0.09% | 11.16 | 11.46 | 250910 | 28403.86 | 0.55% |
| 2025-11-12 | 11.53 | 11.38 | -0.15 | -1.30% | 11.37 | 11.60 | 210186 | 24089.16 | 0.46% |
| 2025-11-11 | 11.83 | 11.53 | -0.35 | -2.95% | 11.50 | 11.91 | 382054 | 44457.09 | 0.85% |
| 2025-11-10 | 12.27 | 11.88 | -0.25 | -2.06% | 11.84 | 12.55 | 460277 | 55902.41 | 1.02% |
| 2025-11-07 | 12.11 | 12.13 | 0.05 | 0.41% | 11.93 | 12.35 | 428355 | 52050.54 | 0.95% |
| 2025-11-06 | 11.66 | 12.08 | 0.50 | 4.32% | 11.60 | 12.20 | 604166 | 71968.16 | 1.34% |
| 2025-11-05 | 11.35 | 11.58 | 0.15 | 1.31% | 11.31 | 11.77 | 282288 | 32805.89 | 0.62% |
| 2025-11-04 | 11.70 | 11.43 | -0.23 | -1.97% | 11.31 | 11.70 | 282809 | 32360.34 | 0.63% |
| 2025-11-03 | 11.91 | 11.66 | -0.25 | -2.10% | 11.51 | 12.00 | 462621 | 54148.75 | 1.02% |
| 2025-10-31 | 11.62 | 11.91 | 0.31 | 2.67% | 11.50 | 12.03 | 466557 | 55315.57 | 1.03% |
| 2025-10-30 | 11.65 | 11.60 | -0.05 | -0.43% | 11.54 | 11.88 | 353969 | 41279.56 | 0.78% |
| 2025-10-29 | 11.49 | 11.65 | 0.24 | 2.10% | 11.30 | 11.76 | 381589 | 44106.45 | 0.84% |
| 2025-10-28 | 11.20 | 11.41 | 0.20 | 1.78% | 11.13 | 11.58 | 421051 | 47980.97 | 0.93% |
| 2025-10-27 | 11.50 | 11.21 | -0.12 | -1.06% | 11.11 | 11.54 | 346002 | 39054.46 | 0.77% |
| 2025-10-24 | 11.23 | 11.33 | 0.20 | 1.80% | 11.11 | 11.38 | 445740 | 50080.39 | 0.99% |
| 2025-10-23 | 11.13 | 11.13 | 0.00 | 0.00% | 10.83 | 11.20 | 289266 | 31851.58 | 0.64% |
| 2025-10-22 | 11.30 | 11.13 | -0.19 | -1.68% | 11.12 | 11.32 | 234176 | 26177.46 | 0.52% |
| 2025-10-21 | 11.30 | 11.32 | 0.07 | 0.62% | 11.12 | 11.41 | 341166 | 38360.07 | 0.75% |
| 2025-10-20 | 11.52 | 11.25 | -0.14 | -1.23% | 11.17 | 11.58 | 310979 | 35216.79 | 0.69% |
| 2025-10-17 | 12.05 | 11.39 | -0.58 | -4.85% | 11.34 | 12.05 | 539133 | 62171.58 | 1.19% |
| 2025-10-16 | 11.85 | 11.97 | 0.13 | 1.10% | 11.80 | 12.33 | 863326 | 104133.50 | 1.91% |
| 2025-10-15 | 11.23 | 11.84 | 0.63 | 5.62% | 11.15 | 11.90 | 723257 | 84115.78 | 1.60% |
| 2025-10-14 | 11.65 | 11.21 | -0.11 | -0.97% | 11.15 | 11.82 | 582228 | 66645.71 | 1.29% |
| 2025-10-13 | 11.28 | 11.32 | -0.49 | -4.15% | 11.08 | 11.45 | 721510 | 81451.06 | 1.60% |
| 2025-10-10 | 11.98 | 11.81 | -0.16 | -1.34% | 11.79 | 12.10 | 609873 | 72845.15 | 1.35% |
| 2025-10-09 | 12.45 | 11.97 | -0.46 | -3.70% | 11.96 | 12.55 | 860227 | 104185.67 | 1.90% |
| 2025-09-30 | 12.51 | 12.43 | 0.01 | 0.08% | 12.41 | 12.83 | 683455 | 85990.91 | 1.51% |
| 2025-09-29 | 13.33 | 12.42 | -0.73 | -5.55% | 12.01 | 13.33 | 1073484 | 133403.83 | 2.37% |
| 2025-09-26 | 13.10 | 13.15 | 0.16 | 1.23% | 12.99 | 13.68 | 888913 | 118664.02 | 1.97% |
| 2025-09-25 | 13.56 | 12.99 | -0.17 | -1.29% | 12.67 | 13.86 | 1166319 | 153366.11 | 2.58% |
| 2025-09-24 | 12.50 | 13.16 | 0.64 | 5.11% | 12.30 | 13.45 | 919528 | 118808.98 | 2.03% |
| 2025-09-23 | 12.33 | 12.52 | 0.19 | 1.54% | 12.21 | 12.74 | 905227 | 112493.90 | 2.00% |
| 2025-09-22 | 11.49 | 12.33 | 0.84 | 7.31% | 11.45 | 12.40 | 1522518 | 184713.58 | 3.37% |
| 2025-09-19 | 13.10 | 11.49 | -1.28 | -10.02% | 11.49 | 13.18 | 1625481 | 193210.88 | 3.60% |
| 2025-09-18 | 11.89 | 12.77 | 0.89 | 7.49% | 11.89 | 13.07 | 1353141 | 172624.77 | 2.99% |
| 2025-09-17 | 11.60 | 11.88 | 0.30 | 2.59% | 11.45 | 12.05 | 565685 | 66321.92 | 1.25% |
| 2025-09-16 | 11.46 | 11.58 | 0.13 | 1.14% | 11.25 | 11.62 | 422574 | 48365.02 | 0.93% |
| 2025-09-15 | 11.33 | 11.45 | 0.17 | 1.51% | 11.33 | 11.99 | 727249 | 85009.02 | 1.61% |
| 2025-09-12 | 11.34 | 11.28 | -0.03 | -0.27% | 11.22 | 11.44 | 335375 | 37972.77 | 0.74% |
| 2025-09-11 | 11.18 | 11.31 | 0.13 | 1.16% | 11.05 | 11.33 | 418256 | 46983.48 | 0.93% |
| 2025-09-10 | 11.16 | 11.18 | 0.04 | 0.36% | 11.13 | 11.53 | 426781 | 48322.29 | 0.94% |
| 2025-09-09 | 11.30 | 11.14 | -0.20 | -1.76% | 11.12 | 11.38 | 346523 | 38896.09 | 0.77% |
| 2025-09-08 | 11.55 | 11.34 | -0.04 | -0.35% | 11.10 | 11.68 | 476793 | 54095.83 | 1.05% |
| 2025-09-05 | 11.20 | 11.38 | 0.18 | 1.61% | 10.95 | 11.45 | 482214 | 53971.34 | 1.07% |
| 2025-09-04 | 11.75 | 11.20 | -0.41 | -3.53% | 10.97 | 11.77 | 717989 | 81505.16 | 1.59% |
| 2025-09-03 | 11.92 | 11.61 | -0.16 | -1.36% | 11.45 | 12.10 | 553260 | 64782.35 | 1.22% |
| 2025-09-02 | 12.13 | 11.77 | -0.33 | -2.73% | 11.63 | 12.18 | 708563 | 83818.20 | 1.57% |
| 2025-09-01 | 11.82 | 12.10 | 0.28 | 2.37% | 11.82 | 12.33 | 755523 | 91594.38 | 1.67% |
| 2025-08-29 | 11.57 | 11.82 | 0.25 | 2.16% | 11.42 | 12.10 | 737048 | 86767.26 | 1.63% |
| 2025-08-28 | 10.95 | 11.57 | 0.64 | 5.86% | 10.83 | 11.58 | 812464 | 91740.78 | 1.80% |
| 2025-08-27 | 10.90 | 10.93 | 0.10 | 0.92% | 10.83 | 11.44 | 930146 | 103714.12 | 2.06% |
| 2025-08-26 | 10.70 | 10.83 | 0.19 | 1.79% | 10.56 | 10.97 | 615049 | 66123.72 | 1.36% |
| 2025-08-25 | 10.80 | 10.64 | -0.29 | -2.65% | 10.50 | 10.98 | 1072596 | 114702.90 | 2.37% |
| 2025-08-22 | 10.83 | 10.93 | 0.07 | 0.64% | 10.75 | 11.03 | 497590 | 54218.54 | 1.10% |
| 2025-08-21 | 11.24 | 10.86 | -0.38 | -3.38% | 10.76 | 11.29 | 686308 | 75114.14 | 1.52% |
| 2025-08-20 | 11.00 | 11.24 | 0.34 | 3.12% | 10.75 | 11.37 | 639848 | 70466.62 | 1.42% |
| 2025-08-19 | 10.79 | 10.90 | 0.11 | 1.02% | 10.61 | 10.96 | 570617 | 61769.21 | 1.26% |
| 2025-08-18 | 10.25 | 10.79 | 0.63 | 6.20% | 10.25 | 10.96 | 746170 | 79750.67 | 1.65% |
| 2025-08-15 | 9.84 | 10.16 | 0.32 | 3.25% | 9.72 | 10.23 | 596557 | 60106.76 | 1.32% |
千里科技(601777)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。
