| 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 | 19.58 | 19.28 | -0.29 | -1.48% | 19.20 | 19.63 | 49555 | 9586.62 | 1.58% |
| 2025-12-11 | 20.09 | 19.57 | -0.49 | -2.44% | 19.57 | 20.13 | 32182 | 6362.83 | 1.02% |
| 2025-12-10 | 20.17 | 20.06 | -0.17 | -0.84% | 19.90 | 20.23 | 27754 | 5553.69 | 0.88% |
| 2025-12-09 | 20.47 | 20.23 | -0.29 | -1.41% | 20.21 | 20.47 | 23460 | 4767.67 | 0.75% |
| 2025-12-08 | 20.48 | 20.52 | 0.10 | 0.49% | 20.35 | 20.55 | 22198 | 4542.72 | 0.71% |
| 2025-12-05 | 20.24 | 20.42 | 0.07 | 0.34% | 20.24 | 20.45 | 18706 | 3813.03 | 0.59% |
| 2025-12-04 | 20.47 | 20.35 | -0.03 | -0.15% | 20.18 | 20.48 | 16362 | 3327.57 | 0.52% |
| 2025-12-03 | 20.50 | 20.38 | -0.13 | -0.63% | 20.28 | 20.53 | 17896 | 3643.61 | 0.57% |
| 2025-12-02 | 20.64 | 20.51 | -0.22 | -1.06% | 20.42 | 20.68 | 18011 | 3689.44 | 0.57% |
| 2025-12-01 | 20.87 | 20.73 | -0.14 | -0.67% | 20.61 | 20.87 | 26069 | 5391.72 | 0.83% |
| 2025-11-28 | 20.31 | 20.87 | 0.59 | 2.91% | 20.26 | 20.90 | 40670 | 8438.88 | 1.29% |
| 2025-11-27 | 20.28 | 20.28 | -0.04 | -0.20% | 20.18 | 20.46 | 15251 | 3102.98 | 0.48% |
| 2025-11-26 | 20.38 | 20.32 | -0.02 | -0.10% | 20.31 | 20.57 | 16892 | 3448.47 | 0.54% |
| 2025-11-25 | 20.37 | 20.34 | -0.02 | -0.10% | 20.30 | 20.57 | 21329 | 4363.39 | 0.68% |
| 2025-11-24 | 20.29 | 20.36 | 0.08 | 0.39% | 20.11 | 20.50 | 19028 | 3871.01 | 0.61% |
| 2025-11-21 | 20.77 | 20.28 | -0.46 | -2.22% | 20.22 | 20.84 | 36470 | 7461.81 | 1.16% |
| 2025-11-20 | 21.01 | 20.74 | -0.19 | -0.91% | 20.74 | 21.06 | 17921 | 3732.46 | 0.57% |
| 2025-11-19 | 21.14 | 20.93 | -0.22 | -1.04% | 20.86 | 21.23 | 23998 | 5038.08 | 0.76% |
| 2025-11-18 | 21.45 | 21.15 | -0.32 | -1.49% | 21.07 | 21.45 | 36948 | 7825.02 | 1.17% |
| 2025-11-17 | 21.60 | 21.47 | -0.22 | -1.01% | 21.45 | 21.66 | 29769 | 6401.21 | 0.95% |
| 2025-11-14 | 21.52 | 21.69 | 0.06 | 0.28% | 21.51 | 21.82 | 26130 | 5667.24 | 0.83% |
| 2025-11-13 | 21.56 | 21.63 | 0.08 | 0.37% | 21.43 | 21.68 | 23846 | 5151.41 | 0.76% |
| 2025-11-12 | 21.77 | 21.55 | -0.18 | -0.83% | 21.46 | 21.77 | 23707 | 5117.81 | 0.75% |
| 2025-11-11 | 21.62 | 21.73 | 0.13 | 0.60% | 21.60 | 21.79 | 25009 | 5429.44 | 0.80% |
| 2025-11-10 | 21.65 | 21.60 | -0.03 | -0.14% | 21.40 | 21.67 | 40113 | 8632.83 | 1.28% |
| 2025-11-07 | 21.92 | 21.63 | -0.18 | -0.83% | 21.60 | 21.93 | 25808 | 5590.35 | 0.82% |
| 2025-11-06 | 21.73 | 21.81 | 0.09 | 0.41% | 21.73 | 22.20 | 36369 | 7982.89 | 1.16% |
| 2025-11-05 | 21.41 | 21.72 | 0.22 | 1.02% | 21.35 | 21.90 | 34045 | 7373.44 | 1.08% |
| 2025-11-04 | 21.60 | 21.50 | -0.02 | -0.09% | 21.43 | 21.74 | 25792 | 5564.62 | 0.82% |
| 2025-11-03 | 21.61 | 21.52 | -0.10 | -0.46% | 21.34 | 21.63 | 33386 | 7160.95 | 1.06% |
| 2025-10-31 | 21.53 | 21.62 | 0.09 | 0.42% | 21.51 | 21.87 | 33343 | 7240.54 | 1.06% |
| 2025-10-30 | 21.93 | 21.53 | -0.46 | -2.09% | 21.50 | 21.93 | 43420 | 9409.57 | 1.38% |
| 2025-10-29 | 21.50 | 21.99 | 0.19 | 0.87% | 21.42 | 22.45 | 51817 | 11341.22 | 1.65% |
| 2025-10-28 | 21.92 | 21.80 | -0.13 | -0.59% | 21.77 | 22.11 | 37189 | 8145.38 | 1.18% |
| 2025-10-27 | 21.87 | 21.93 | 0.25 | 1.15% | 21.75 | 22.00 | 38747 | 8478.07 | 1.23% |
| 2025-10-24 | 21.67 | 21.68 | 0.01 | 0.05% | 21.65 | 21.84 | 31724 | 6896.41 | 1.01% |
| 2025-10-23 | 21.84 | 21.67 | -0.20 | -0.91% | 21.39 | 21.84 | 46744 | 10073.83 | 1.49% |
| 2025-10-22 | 22.00 | 21.87 | -0.17 | -0.77% | 21.64 | 22.15 | 35309 | 7729.90 | 1.12% |
| 2025-10-21 | 22.00 | 22.04 | 0.04 | 0.18% | 21.81 | 22.14 | 38028 | 8364.46 | 1.21% |
| 2025-10-20 | 22.18 | 22.00 | 0.08 | 0.36% | 21.81 | 22.34 | 51147 | 11274.77 | 1.63% |
| 2025-10-17 | 22.85 | 21.92 | -1.04 | -4.53% | 21.80 | 22.85 | 92702 | 20613.38 | 2.95% |
| 2025-10-16 | 23.32 | 22.96 | -0.47 | -2.01% | 22.60 | 23.43 | 106461 | 24429.99 | 3.39% |
| 2025-10-15 | 23.07 | 23.43 | 0.43 | 1.87% | 22.98 | 23.56 | 116442 | 27125.33 | 3.70% |
| 2025-10-14 | 23.27 | 23.00 | -0.08 | -0.35% | 22.88 | 23.52 | 98942 | 22927.73 | 3.15% |
| 2025-10-13 | 22.77 | 23.08 | -0.46 | -1.95% | 22.71 | 23.50 | 144020 | 33259.67 | 4.58% |
| 2025-10-10 | 21.83 | 23.54 | 1.68 | 7.69% | 21.80 | 24.04 | 243353 | 56422.44 | 7.74% |
| 2025-10-09 | 22.31 | 21.86 | -0.32 | -1.44% | 21.85 | 22.38 | 59386 | 13037.35 | 1.89% |
| 2025-09-30 | 22.33 | 22.18 | -0.14 | -0.63% | 22.11 | 22.56 | 47456 | 10586.41 | 1.51% |
| 2025-09-29 | 21.92 | 22.32 | 0.30 | 1.36% | 21.70 | 22.37 | 57222 | 12631.68 | 1.82% |
| 2025-09-26 | 22.19 | 22.02 | -0.16 | -0.72% | 21.90 | 22.50 | 53913 | 11956.56 | 1.71% |
| 2025-09-25 | 21.85 | 22.18 | 0.23 | 1.05% | 21.85 | 22.45 | 64242 | 14269.05 | 2.04% |
| 2025-09-24 | 22.05 | 21.95 | -0.19 | -0.86% | 21.67 | 22.19 | 51029 | 11161.08 | 1.62% |
| 2025-09-23 | 22.00 | 22.14 | 0.11 | 0.50% | 21.60 | 22.17 | 67596 | 14773.10 | 2.15% |
| 2025-09-22 | 21.92 | 22.03 | -0.04 | -0.18% | 21.80 | 22.23 | 45460 | 9993.87 | 1.45% |
| 2025-09-19 | 22.21 | 22.07 | -0.17 | -0.76% | 21.96 | 22.31 | 51736 | 11432.36 | 1.65% |
| 2025-09-18 | 22.90 | 22.24 | -0.64 | -2.80% | 22.08 | 23.07 | 86594 | 19523.93 | 2.75% |
| 2025-09-17 | 22.77 | 22.88 | 0.10 | 0.44% | 22.65 | 22.99 | 83794 | 19137.07 | 2.66% |
| 2025-09-16 | 22.32 | 22.78 | 0.58 | 2.61% | 22.20 | 22.98 | 103364 | 23396.93 | 3.29% |
| 2025-09-15 | 22.15 | 22.20 | 0.05 | 0.23% | 22.12 | 22.60 | 56642 | 12667.56 | 1.80% |
| 2025-09-12 | 22.47 | 22.15 | -0.39 | -1.73% | 22.13 | 22.65 | 65289 | 14551.99 | 2.08% |
| 2025-09-11 | 22.30 | 22.54 | 0.29 | 1.30% | 22.12 | 22.80 | 94214 | 21171.82 | 3.00% |
| 2025-09-10 | 22.40 | 22.25 | 0.10 | 0.45% | 22.15 | 23.19 | 149499 | 33918.74 | 4.75% |
| 2025-09-09 | 21.94 | 22.15 | 0.11 | 0.50% | 21.84 | 22.46 | 70716 | 15656.53 | 2.25% |
| 2025-09-08 | 21.84 | 22.04 | 0.33 | 1.52% | 21.84 | 22.10 | 69219 | 15229.12 | 2.20% |
| 2025-09-05 | 20.70 | 21.71 | 0.75 | 3.58% | 20.60 | 21.75 | 98580 | 21098.08 | 3.13% |
| 2025-09-04 | 21.10 | 20.96 | -0.17 | -0.80% | 20.65 | 21.34 | 58252 | 12240.84 | 1.85% |
| 2025-09-03 | 21.60 | 21.13 | -0.42 | -1.95% | 21.03 | 22.13 | 60019 | 12861.03 | 1.91% |
| 2025-09-02 | 21.25 | 21.55 | 0.20 | 0.94% | 20.96 | 21.78 | 80459 | 17150.47 | 2.56% |
| 2025-09-01 | 21.50 | 21.35 | -0.15 | -0.70% | 21.25 | 21.59 | 53809 | 11505.16 | 1.71% |
| 2025-08-29 | 21.45 | 21.50 | 0.10 | 0.47% | 21.18 | 22.20 | 70758 | 15308.68 | 2.25% |
| 2025-08-28 | 21.63 | 21.40 | -0.09 | -0.42% | 20.88 | 21.78 | 71989 | 15364.17 | 2.29% |
| 2025-08-27 | 22.10 | 21.49 | -0.63 | -2.85% | 21.49 | 22.27 | 68365 | 15004.98 | 2.17% |
| 2025-08-26 | 21.91 | 22.12 | 0.16 | 0.73% | 21.76 | 22.21 | 51569 | 11366.68 | 1.64% |
| 2025-08-25 | 22.10 | 21.96 | -0.09 | -0.41% | 21.83 | 22.19 | 67346 | 14805.96 | 2.14% |
| 2025-08-22 | 22.06 | 22.05 | -0.02 | -0.09% | 21.97 | 22.25 | 53648 | 11828.64 | 1.71% |
| 2025-08-21 | 22.21 | 22.07 | -0.13 | -0.59% | 21.83 | 22.30 | 59453 | 13095.71 | 1.89% |
| 2025-08-20 | 21.84 | 22.20 | 0.38 | 1.74% | 21.70 | 22.26 | 72051 | 15907.91 | 2.29% |
| 2025-08-19 | 21.55 | 21.82 | 0.37 | 1.72% | 21.33 | 22.10 | 75483 | 16386.80 | 2.40% |
| 2025-08-18 | 21.40 | 21.45 | 0.03 | 0.14% | 21.39 | 21.68 | 56748 | 12223.79 | 1.80% |
| 2025-08-15 | 21.02 | 21.42 | 0.39 | 1.85% | 20.98 | 21.47 | 46147 | 9856.84 | 1.47% |
文灿股份(603348)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。
