| 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 | 41.50 | 44.16 | 2.43 | 5.82% | 41.50 | 45.05 | 258564 | 112687.48 | 3.81% |
| 2025-12-11 | 43.30 | 41.73 | -0.21 | -0.50% | 41.70 | 43.84 | 177309 | 75231.87 | 2.61% |
| 2025-12-10 | 42.35 | 41.94 | 0.34 | 0.82% | 41.38 | 43.88 | 207402 | 87694.84 | 3.05% |
| 2025-12-09 | 41.63 | 41.60 | -0.41 | -0.98% | 41.04 | 42.02 | 136899 | 56758.27 | 2.02% |
| 2025-12-08 | 41.00 | 42.01 | 1.11 | 2.71% | 40.91 | 42.33 | 174191 | 72565.07 | 2.57% |
| 2025-12-05 | 38.02 | 40.90 | 2.44 | 6.34% | 38.02 | 41.21 | 279033 | 113007.92 | 4.11% |
| 2025-12-04 | 36.87 | 38.46 | 1.58 | 4.28% | 36.60 | 38.86 | 192888 | 73395.51 | 2.84% |
| 2025-12-03 | 35.59 | 36.88 | 1.48 | 4.18% | 35.37 | 37.45 | 183849 | 67363.44 | 2.71% |
| 2025-12-02 | 35.89 | 35.40 | -0.59 | -1.64% | 35.00 | 35.89 | 98787 | 34968.96 | 1.45% |
| 2025-12-01 | 37.03 | 35.99 | -1.48 | -3.95% | 35.70 | 37.78 | 178315 | 64730.23 | 2.63% |
| 2025-11-28 | 36.71 | 37.47 | 1.12 | 3.08% | 36.35 | 37.62 | 126682 | 47026.95 | 1.87% |
| 2025-11-27 | 36.86 | 36.35 | -0.42 | -1.14% | 36.23 | 37.85 | 102636 | 37984.80 | 1.51% |
| 2025-11-26 | 36.50 | 36.77 | 0.01 | 0.03% | 35.30 | 37.29 | 103093 | 37660.63 | 1.52% |
| 2025-11-25 | 37.29 | 36.76 | -0.14 | -0.38% | 36.40 | 38.40 | 170901 | 63972.47 | 2.52% |
| 2025-11-24 | 36.34 | 36.90 | 0.63 | 1.74% | 36.06 | 37.44 | 147673 | 54397.53 | 2.17% |
| 2025-11-21 | 35.51 | 36.27 | 0.06 | 0.17% | 35.51 | 37.90 | 179561 | 66220.41 | 2.64% |
| 2025-11-20 | 36.51 | 36.21 | 0.10 | 0.28% | 36.00 | 37.35 | 145123 | 53078.15 | 2.14% |
| 2025-11-19 | 37.01 | 36.11 | -1.14 | -3.06% | 36.05 | 37.60 | 148240 | 54219.81 | 2.18% |
| 2025-11-18 | 37.95 | 37.25 | -1.00 | -2.61% | 37.11 | 38.59 | 103702 | 38955.83 | 1.53% |
| 2025-11-17 | 37.39 | 38.25 | 0.87 | 2.33% | 36.95 | 38.59 | 164715 | 62522.16 | 2.43% |
| 2025-11-14 | 36.97 | 37.38 | 0.06 | 0.16% | 36.51 | 38.60 | 172100 | 65153.76 | 2.53% |
| 2025-11-13 | 37.37 | 37.32 | 0.21 | 0.57% | 36.90 | 38.30 | 199534 | 74741.27 | 2.94% |
| 2025-11-12 | 39.00 | 37.11 | -2.49 | -6.29% | 35.68 | 39.14 | 295872 | 110354.92 | 4.36% |
| 2025-11-11 | 41.05 | 39.60 | -1.23 | -3.01% | 39.45 | 42.22 | 235300 | 95920.55 | 3.47% |
| 2025-11-10 | 41.32 | 40.83 | -0.24 | -0.58% | 39.33 | 42.30 | 222063 | 90158.31 | 3.27% |
| 2025-11-07 | 41.82 | 41.07 | -0.75 | -1.79% | 40.60 | 42.42 | 265726 | 109642.93 | 3.91% |
| 2025-11-06 | 42.63 | 41.82 | -0.41 | -0.97% | 40.96 | 44.44 | 349430 | 149266.16 | 5.15% |
| 2025-11-05 | 38.49 | 42.23 | 2.68 | 6.78% | 37.85 | 43.51 | 352589 | 143738.84 | 5.19% |
| 2025-11-04 | 39.14 | 39.55 | 0.42 | 1.07% | 38.10 | 40.49 | 185068 | 73177.39 | 2.73% |
| 2025-11-03 | 39.50 | 39.13 | -0.80 | -2.00% | 37.42 | 40.13 | 219576 | 85130.55 | 3.23% |
| 2025-10-31 | 39.55 | 39.93 | -1.11 | -2.70% | 37.51 | 40.26 | 307511 | 119751.92 | 4.53% |
| 2025-10-30 | 41.00 | 41.04 | -0.51 | -1.23% | 40.42 | 42.23 | 160408 | 66033.16 | 2.36% |
| 2025-10-29 | 38.80 | 41.55 | 2.56 | 6.57% | 38.65 | 41.55 | 210993 | 86028.32 | 3.11% |
| 2025-10-28 | 39.05 | 38.99 | 0.05 | 0.13% | 38.44 | 39.80 | 130583 | 50858.29 | 1.92% |
| 2025-10-27 | 38.55 | 38.94 | 0.87 | 2.29% | 37.42 | 39.27 | 183741 | 70443.96 | 2.71% |
| 2025-10-24 | 35.80 | 38.07 | 2.02 | 5.60% | 35.78 | 38.35 | 214732 | 80759.38 | 3.16% |
| 2025-10-23 | 34.75 | 36.05 | 0.75 | 2.12% | 33.95 | 36.30 | 172838 | 61196.37 | 2.55% |
| 2025-10-22 | 35.80 | 35.30 | -0.84 | -2.32% | 35.15 | 36.39 | 130079 | 46347.81 | 1.92% |
| 2025-10-21 | 34.50 | 36.14 | 1.87 | 5.46% | 34.22 | 36.48 | 172718 | 61831.90 | 2.54% |
| 2025-10-20 | 34.52 | 34.27 | 0.16 | 0.47% | 33.61 | 35.15 | 169001 | 58061.74 | 2.49% |
| 2025-10-17 | 37.72 | 34.11 | -3.79 | -10.00% | 34.11 | 37.80 | 264906 | 95384.17 | 3.90% |
| 2025-10-16 | 35.40 | 37.90 | 2.50 | 7.06% | 34.91 | 38.25 | 319205 | 118498.38 | 4.70% |
| 2025-10-15 | 34.34 | 35.40 | 1.54 | 4.55% | 33.86 | 35.70 | 243800 | 84935.78 | 3.59% |
| 2025-10-14 | 34.62 | 33.86 | -0.83 | -2.39% | 33.86 | 37.50 | 271204 | 97023.38 | 3.99% |
| 2025-10-13 | 32.11 | 34.69 | 1.02 | 3.03% | 32.10 | 35.00 | 186840 | 63588.40 | 2.75% |
| 2025-10-10 | 34.50 | 33.67 | -0.73 | -2.12% | 33.45 | 35.10 | 156607 | 53587.65 | 2.31% |
| 2025-10-09 | 33.50 | 34.40 | 1.88 | 5.78% | 33.00 | 34.76 | 196339 | 66708.45 | 2.89% |
| 2025-09-30 | 32.93 | 32.52 | -0.28 | -0.85% | 32.34 | 33.50 | 89399 | 29323.24 | 1.32% |
| 2025-09-29 | 32.58 | 32.80 | 0.24 | 0.74% | 32.20 | 32.90 | 84771 | 27613.39 | 1.25% |
| 2025-09-26 | 33.35 | 32.56 | -1.00 | -2.98% | 32.55 | 34.19 | 136610 | 45297.68 | 2.01% |
| 2025-09-25 | 32.96 | 33.56 | 0.57 | 1.73% | 32.50 | 34.19 | 162612 | 54330.30 | 2.39% |
| 2025-09-24 | 31.80 | 32.99 | 0.62 | 1.92% | 31.28 | 33.10 | 179344 | 57828.19 | 2.64% |
| 2025-09-23 | 31.64 | 32.37 | 0.83 | 2.63% | 31.26 | 33.33 | 243428 | 79006.62 | 3.58% |
| 2025-09-22 | 31.31 | 31.54 | 0.54 | 1.74% | 30.51 | 31.70 | 142503 | 44460.51 | 2.10% |
| 2025-09-19 | 30.98 | 31.00 | -0.98 | -3.06% | 30.38 | 31.40 | 179497 | 55464.82 | 2.64% |
| 2025-09-18 | 32.53 | 31.98 | -0.42 | -1.30% | 31.30 | 33.10 | 285254 | 92002.88 | 4.20% |
| 2025-09-17 | 31.37 | 32.40 | 1.39 | 4.48% | 31.06 | 32.44 | 277317 | 87886.00 | 4.08% |
| 2025-09-16 | 30.90 | 31.01 | 0.34 | 1.11% | 29.71 | 31.01 | 188401 | 57402.10 | 2.77% |
| 2025-09-15 | 31.60 | 30.67 | -0.75 | -2.39% | 30.65 | 32.04 | 153208 | 47492.04 | 2.26% |
| 2025-09-12 | 32.35 | 31.42 | -0.74 | -2.30% | 31.39 | 32.64 | 248826 | 79349.98 | 3.66% |
| 2025-09-11 | 29.47 | 32.16 | 2.92 | 9.99% | 29.25 | 32.16 | 245907 | 75993.21 | 3.62% |
| 2025-09-10 | 30.10 | 29.24 | -0.37 | -1.25% | 29.07 | 30.70 | 164937 | 49251.45 | 2.43% |
| 2025-09-09 | 30.84 | 29.61 | -0.89 | -2.92% | 29.42 | 31.31 | 143890 | 43419.39 | 2.12% |
| 2025-09-08 | 30.60 | 30.50 | -0.38 | -1.23% | 29.50 | 30.69 | 194794 | 58640.50 | 2.87% |
| 2025-09-05 | 28.27 | 30.88 | 2.61 | 9.23% | 28.27 | 31.10 | 267451 | 81414.23 | 3.94% |
| 2025-09-04 | 29.09 | 28.27 | -0.68 | -2.35% | 27.81 | 29.69 | 157070 | 45018.37 | 2.31% |
| 2025-09-03 | 29.70 | 28.95 | -1.18 | -3.92% | 28.86 | 30.40 | 174738 | 51672.95 | 2.57% |
| 2025-09-02 | 28.78 | 30.13 | 1.94 | 6.88% | 28.35 | 31.01 | 325587 | 97644.60 | 4.79% |
| 2025-09-01 | 27.83 | 28.19 | 0.49 | 1.77% | 27.33 | 28.52 | 102224 | 28587.16 | 1.51% |
| 2025-08-29 | 27.30 | 27.70 | 0.33 | 1.21% | 26.82 | 28.13 | 112324 | 30847.44 | 1.65% |
| 2025-08-28 | 27.78 | 27.37 | -0.41 | -1.48% | 26.40 | 27.94 | 185227 | 50087.67 | 2.73% |
| 2025-08-27 | 28.42 | 27.78 | -0.47 | -1.66% | 27.76 | 29.12 | 116835 | 33366.26 | 1.72% |
| 2025-08-26 | 28.60 | 28.25 | -0.40 | -1.40% | 28.11 | 28.88 | 80572 | 22843.99 | 1.19% |
| 2025-08-25 | 28.65 | 28.65 | 0.10 | 0.35% | 28.00 | 28.82 | 138791 | 39412.63 | 2.04% |
| 2025-08-22 | 28.02 | 28.55 | 0.59 | 2.11% | 27.83 | 28.68 | 105496 | 29954.95 | 1.55% |
| 2025-08-21 | 28.28 | 27.96 | -0.43 | -1.51% | 27.80 | 28.46 | 81337 | 22839.91 | 1.20% |
| 2025-08-20 | 28.00 | 28.39 | -0.01 | -0.04% | 27.30 | 28.46 | 131750 | 36797.81 | 1.94% |
| 2025-08-19 | 28.75 | 28.40 | -0.61 | -2.10% | 28.04 | 28.85 | 115830 | 32814.34 | 1.71% |
| 2025-08-18 | 28.44 | 29.01 | 0.64 | 2.26% | 27.74 | 29.15 | 170100 | 48495.65 | 2.51% |
| 2025-08-15 | 26.58 | 28.37 | 1.69 | 6.33% | 26.56 | 28.50 | 222429 | 62291.94 | 3.28% |
应流股份(603308)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。
