| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.03 | 14.92 | -0.19 | -1.26% | 14.80 | 15.11 | 58393 | 8706.64 | 2.26% |
| 2025-12-12 | 15.47 | 15.11 | -0.44 | -2.83% | 15.05 | 15.50 | 69042 | 10521.81 | 2.67% |
| 2025-12-11 | 16.40 | 15.55 | -0.40 | -2.51% | 15.40 | 16.42 | 144175 | 22720.30 | 5.58% |
| 2025-12-10 | 14.53 | 15.95 | 1.45 | 10.00% | 14.45 | 15.95 | 111006 | 17387.54 | 4.30% |
| 2025-12-09 | 14.24 | 14.50 | 0.23 | 1.61% | 14.24 | 14.93 | 47074 | 6893.03 | 1.82% |
| 2025-12-08 | 14.58 | 14.27 | -0.17 | -1.18% | 14.24 | 14.63 | 29262 | 4198.12 | 1.13% |
| 2025-12-05 | 14.30 | 14.44 | 0.11 | 0.77% | 14.16 | 14.47 | 17296 | 2481.65 | 0.67% |
| 2025-12-04 | 14.42 | 14.33 | -0.07 | -0.49% | 14.11 | 14.49 | 26857 | 3841.05 | 1.04% |
| 2025-12-03 | 14.56 | 14.40 | -0.15 | -1.03% | 14.33 | 14.59 | 18177 | 2619.88 | 0.70% |
| 2025-12-02 | 14.67 | 14.55 | -0.07 | -0.48% | 14.42 | 14.67 | 11272 | 1635.90 | 0.44% |
| 2025-12-01 | 14.68 | 14.62 | -0.05 | -0.34% | 14.58 | 14.80 | 21593 | 3169.52 | 0.84% |
| 2025-11-28 | 14.52 | 14.67 | 0.23 | 1.59% | 14.31 | 14.68 | 18164 | 2638.48 | 0.70% |
| 2025-11-27 | 14.49 | 14.44 | 0.04 | 0.28% | 14.25 | 14.59 | 18469 | 2669.76 | 0.72% |
| 2025-11-26 | 14.76 | 14.40 | -0.09 | -0.62% | 14.35 | 14.76 | 20242 | 2940.32 | 0.78% |
| 2025-11-25 | 14.40 | 14.49 | 0.08 | 0.56% | 14.40 | 14.75 | 25147 | 3669.41 | 0.97% |
| 2025-11-24 | 14.48 | 14.41 | 0.01 | 0.07% | 14.36 | 14.64 | 27053 | 3904.27 | 1.05% |
| 2025-11-21 | 15.10 | 14.40 | -0.85 | -5.57% | 14.33 | 15.24 | 39809 | 5822.47 | 1.54% |
| 2025-11-20 | 15.42 | 15.25 | -0.23 | -1.49% | 15.18 | 15.59 | 27233 | 4168.62 | 1.05% |
| 2025-11-19 | 16.17 | 15.48 | -0.54 | -3.37% | 15.44 | 16.17 | 34955 | 5479.08 | 1.35% |
| 2025-11-18 | 16.00 | 16.02 | -0.02 | -0.12% | 15.88 | 16.10 | 20507 | 3280.55 | 0.79% |
| 2025-11-17 | 16.30 | 16.04 | -0.14 | -0.87% | 15.92 | 16.32 | 26772 | 4304.99 | 1.04% |
| 2025-11-14 | 16.28 | 16.18 | -0.08 | -0.49% | 16.12 | 16.38 | 20024 | 3254.57 | 0.78% |
| 2025-11-13 | 16.36 | 16.26 | -0.10 | -0.61% | 16.11 | 16.43 | 22895 | 3724.52 | 0.89% |
| 2025-11-12 | 16.69 | 16.36 | -0.37 | -2.21% | 16.29 | 16.70 | 26505 | 4356.91 | 1.03% |
| 2025-11-11 | 16.73 | 16.73 | -0.14 | -0.83% | 16.65 | 17.01 | 28832 | 4838.03 | 1.12% |
| 2025-11-10 | 16.95 | 16.87 | -0.10 | -0.59% | 16.60 | 17.09 | 34205 | 5758.79 | 1.32% |
| 2025-11-07 | 17.01 | 16.97 | -0.13 | -0.76% | 16.90 | 17.22 | 35505 | 6056.34 | 1.37% |
| 2025-11-06 | 17.33 | 17.10 | -0.23 | -1.33% | 16.99 | 17.45 | 54630 | 9370.10 | 2.12% |
| 2025-11-05 | 17.26 | 17.33 | 0.16 | 0.93% | 16.70 | 17.45 | 73854 | 12708.09 | 2.86% |
| 2025-11-04 | 17.00 | 17.17 | 0.36 | 2.14% | 16.85 | 18.41 | 154206 | 27118.56 | 5.97% |
| 2025-11-03 | 15.70 | 16.81 | 1.09 | 6.93% | 15.56 | 17.27 | 117313 | 19458.90 | 4.54% |
| 2025-10-31 | 15.25 | 15.72 | 0.48 | 3.15% | 15.13 | 15.98 | 52957 | 8313.96 | 2.05% |
| 2025-10-30 | 15.71 | 15.24 | -0.52 | -3.30% | 15.20 | 15.82 | 37436 | 5775.12 | 1.45% |
| 2025-10-29 | 15.90 | 15.76 | -0.22 | -1.38% | 15.41 | 15.90 | 39641 | 6193.05 | 1.53% |
| 2025-10-28 | 15.50 | 15.98 | 0.23 | 1.46% | 15.40 | 16.15 | 61534 | 9697.13 | 2.38% |
| 2025-10-27 | 15.90 | 15.75 | -0.08 | -0.51% | 15.60 | 15.98 | 25984 | 4106.87 | 1.01% |
| 2025-10-24 | 15.79 | 15.83 | 0.02 | 0.13% | 15.75 | 15.95 | 17616 | 2787.14 | 0.68% |
| 2025-10-23 | 15.92 | 15.81 | -0.07 | -0.44% | 15.50 | 15.92 | 27330 | 4286.77 | 1.06% |
| 2025-10-22 | 16.06 | 15.88 | -0.27 | -1.67% | 15.80 | 16.11 | 27465 | 4376.18 | 1.06% |
| 2025-10-21 | 16.12 | 16.15 | 0.03 | 0.19% | 16.02 | 16.30 | 35163 | 5680.56 | 1.36% |
| 2025-10-20 | 16.57 | 16.12 | -0.07 | -0.43% | 15.80 | 16.57 | 56748 | 9162.67 | 2.20% |
| 2025-10-17 | 16.40 | 16.19 | -0.21 | -1.28% | 15.96 | 16.52 | 45840 | 7427.63 | 1.77% |
| 2025-10-16 | 16.72 | 16.40 | -0.31 | -1.86% | 16.27 | 16.72 | 49464 | 8133.20 | 1.92% |
| 2025-10-15 | 15.80 | 16.71 | 0.84 | 5.29% | 15.72 | 16.88 | 103852 | 17131.68 | 4.02% |
| 2025-10-14 | 16.09 | 15.87 | -0.13 | -0.81% | 15.80 | 16.66 | 67005 | 10855.00 | 2.59% |
| 2025-10-13 | 15.47 | 16.00 | 0.22 | 1.39% | 15.24 | 16.33 | 66168 | 10538.36 | 2.56% |
| 2025-10-10 | 15.88 | 15.78 | -0.15 | -0.94% | 15.70 | 16.09 | 35819 | 5689.84 | 1.39% |
| 2025-10-09 | 15.76 | 15.93 | 0.21 | 1.34% | 15.50 | 16.22 | 60460 | 9569.73 | 2.34% |
| 2025-09-30 | 15.93 | 15.72 | -0.35 | -2.18% | 15.63 | 16.00 | 48120 | 7577.43 | 1.86% |
| 2025-09-29 | 15.21 | 16.07 | 0.86 | 5.65% | 15.11 | 16.34 | 110126 | 17497.49 | 4.26% |
| 2025-09-26 | 15.07 | 15.21 | 0.14 | 0.93% | 14.83 | 15.29 | 33684 | 5078.15 | 1.30% |
| 2025-09-25 | 15.48 | 15.07 | -0.38 | -2.46% | 14.78 | 15.60 | 75897 | 11470.08 | 2.94% |
| 2025-09-24 | 15.09 | 15.75 | 0.47 | 3.08% | 14.93 | 15.86 | 78168 | 12194.47 | 3.03% |
| 2025-09-23 | 14.84 | 15.28 | 0.60 | 4.09% | 14.50 | 15.34 | 46725 | 6970.50 | 1.81% |
| 2025-09-22 | 14.83 | 14.68 | -0.15 | -1.01% | 14.57 | 14.85 | 14660 | 2155.41 | 0.57% |
| 2025-09-19 | 15.08 | 14.83 | -0.20 | -1.33% | 14.66 | 15.19 | 25509 | 3792.79 | 0.99% |
| 2025-09-18 | 15.30 | 15.03 | -0.26 | -1.70% | 14.90 | 15.59 | 43032 | 6570.18 | 1.67% |
| 2025-09-17 | 14.87 | 15.29 | 0.38 | 2.55% | 14.84 | 15.48 | 55789 | 8527.39 | 2.16% |
| 2025-09-16 | 14.65 | 14.91 | 0.31 | 2.12% | 14.60 | 14.92 | 32126 | 4754.60 | 1.24% |
| 2025-09-15 | 14.68 | 14.60 | -0.08 | -0.54% | 14.45 | 14.76 | 21075 | 3071.03 | 0.82% |
| 2025-09-12 | 14.80 | 14.68 | -0.20 | -1.34% | 14.66 | 14.92 | 21805 | 3215.93 | 0.84% |
| 2025-09-11 | 14.75 | 14.88 | 0.13 | 0.88% | 14.55 | 14.89 | 19217 | 2831.41 | 0.74% |
| 2025-09-10 | 14.75 | 14.75 | 0.02 | 0.14% | 14.70 | 14.92 | 19753 | 2920.63 | 0.76% |
| 2025-09-09 | 14.78 | 14.73 | -0.10 | -0.67% | 14.64 | 14.82 | 15669 | 2305.55 | 0.61% |
| 2025-09-08 | 14.88 | 14.83 | 0.05 | 0.34% | 14.70 | 14.88 | 18522 | 2740.54 | 0.72% |
| 2025-09-05 | 14.55 | 14.78 | 0.25 | 1.72% | 14.43 | 14.81 | 24213 | 3544.33 | 0.94% |
| 2025-09-04 | 14.60 | 14.53 | -0.08 | -0.55% | 14.28 | 14.74 | 24946 | 3632.81 | 0.97% |
| 2025-09-03 | 14.91 | 14.61 | -0.29 | -1.95% | 14.61 | 15.04 | 21694 | 3217.82 | 0.84% |
| 2025-09-02 | 15.00 | 14.90 | -0.13 | -0.86% | 14.70 | 15.09 | 28828 | 4272.44 | 1.12% |
| 2025-09-01 | 15.06 | 15.03 | -0.01 | -0.07% | 14.91 | 15.14 | 27759 | 4166.44 | 1.07% |
| 2025-08-29 | 15.10 | 15.04 | -0.14 | -0.92% | 14.98 | 15.16 | 23760 | 3575.51 | 0.92% |
| 2025-08-28 | 15.27 | 15.18 | -0.09 | -0.59% | 14.72 | 15.41 | 42615 | 6424.32 | 1.65% |
| 2025-08-27 | 15.78 | 15.27 | -0.46 | -2.92% | 15.25 | 15.93 | 48801 | 7590.62 | 1.89% |
| 2025-08-26 | 15.57 | 15.73 | 0.16 | 1.03% | 15.47 | 15.85 | 38079 | 5962.22 | 1.47% |
| 2025-08-25 | 15.68 | 15.57 | 0.03 | 0.19% | 15.50 | 15.71 | 38189 | 5959.51 | 1.48% |
| 2025-08-22 | 15.56 | 15.54 | -0.07 | -0.45% | 15.44 | 15.71 | 34589 | 5374.57 | 1.34% |
| 2025-08-21 | 15.63 | 15.61 | 0.01 | 0.06% | 15.52 | 15.72 | 35014 | 5471.55 | 1.36% |
| 2025-08-20 | 15.50 | 15.60 | 0.10 | 0.65% | 15.39 | 15.60 | 29134 | 4517.55 | 1.13% |
| 2025-08-19 | 15.50 | 15.50 | 0.01 | 0.06% | 15.30 | 15.63 | 52008 | 8046.39 | 2.01% |
| 2025-08-18 | 16.00 | 15.49 | -0.38 | -2.39% | 15.38 | 16.00 | 95382 | 14838.51 | 3.69% |
越剑智能(603095)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。
