| 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 | 9.31 | 9.22 | -0.07 | -0.75% | 9.19 | 9.35 | 110835 | 10285.84 | 1.86% |
| 2025-12-11 | 9.42 | 9.29 | -0.16 | -1.69% | 9.27 | 9.48 | 110049 | 10309.34 | 1.85% |
| 2025-12-10 | 9.46 | 9.45 | -0.08 | -0.84% | 9.35 | 9.57 | 115268 | 10907.36 | 1.94% |
| 2025-12-09 | 9.45 | 9.53 | 0.07 | 0.74% | 9.41 | 9.80 | 137826 | 13208.89 | 2.32% |
| 2025-12-08 | 9.44 | 9.46 | 0.03 | 0.32% | 9.41 | 9.55 | 96228 | 9128.84 | 1.62% |
| 2025-12-05 | 9.37 | 9.43 | 0.06 | 0.64% | 9.27 | 9.44 | 102920 | 9639.74 | 1.73% |
| 2025-12-04 | 9.58 | 9.37 | -0.21 | -2.19% | 9.30 | 9.59 | 148384 | 13951.61 | 2.49% |
| 2025-12-03 | 10.07 | 9.58 | -0.52 | -5.15% | 9.55 | 10.08 | 240725 | 23439.41 | 4.05% |
| 2025-12-02 | 10.07 | 10.10 | 0.00 | 0.00% | 9.91 | 10.16 | 168523 | 16884.82 | 2.83% |
| 2025-12-01 | 9.95 | 10.10 | 0.12 | 1.20% | 9.90 | 10.21 | 207797 | 20967.11 | 3.49% |
| 2025-11-28 | 9.99 | 9.98 | -0.01 | -0.10% | 9.86 | 10.08 | 188138 | 18703.34 | 3.16% |
| 2025-11-27 | 10.08 | 9.99 | -0.11 | -1.09% | 9.97 | 10.19 | 193533 | 19432.72 | 3.25% |
| 2025-11-26 | 10.33 | 10.10 | -0.29 | -2.79% | 10.08 | 10.42 | 294852 | 30021.64 | 4.96% |
| 2025-11-25 | 10.23 | 10.39 | -0.01 | -0.10% | 10.22 | 10.60 | 483997 | 50543.14 | 8.14% |
| 2025-11-24 | 10.20 | 10.40 | 0.28 | 2.77% | 9.97 | 10.43 | 470656 | 48235.00 | 7.91% |
| 2025-11-21 | 9.73 | 10.12 | 0.11 | 1.10% | 9.70 | 10.29 | 459012 | 46144.94 | 7.72% |
| 2025-11-20 | 10.10 | 10.01 | 0.10 | 1.01% | 9.96 | 10.49 | 443186 | 45240.84 | 7.45% |
| 2025-11-19 | 9.90 | 9.91 | 0.00 | 0.00% | 9.68 | 9.95 | 202119 | 19822.25 | 3.40% |
| 2025-11-18 | 9.72 | 9.91 | 0.23 | 2.38% | 9.67 | 10.06 | 236851 | 23390.45 | 3.98% |
| 2025-11-17 | 9.59 | 9.68 | 0.10 | 1.04% | 9.56 | 9.71 | 66165 | 6384.89 | 1.11% |
| 2025-11-14 | 9.58 | 9.58 | -0.04 | -0.42% | 9.55 | 9.71 | 73050 | 7055.54 | 1.23% |
| 2025-11-13 | 9.65 | 9.62 | -0.04 | -0.41% | 9.55 | 9.68 | 94905 | 9121.27 | 1.60% |
| 2025-11-12 | 9.67 | 9.66 | -0.05 | -0.51% | 9.59 | 9.75 | 76442 | 7389.47 | 1.29% |
| 2025-11-11 | 9.76 | 9.71 | -0.05 | -0.51% | 9.66 | 9.78 | 64026 | 6219.05 | 1.08% |
| 2025-11-10 | 9.72 | 9.76 | 0.14 | 1.46% | 9.67 | 9.83 | 82977 | 8094.12 | 1.40% |
| 2025-11-07 | 9.63 | 9.62 | -0.06 | -0.62% | 9.61 | 9.73 | 68530 | 6621.58 | 1.15% |
| 2025-11-06 | 9.77 | 9.68 | -0.09 | -0.92% | 9.61 | 9.77 | 88430 | 8555.10 | 1.49% |
| 2025-11-05 | 9.71 | 9.77 | -0.06 | -0.61% | 9.69 | 9.84 | 83795 | 8190.43 | 1.41% |
| 2025-11-04 | 9.80 | 9.83 | 0.01 | 0.10% | 9.68 | 9.86 | 111776 | 10922.07 | 1.88% |
| 2025-11-03 | 9.91 | 9.82 | 0.07 | 0.72% | 9.70 | 9.91 | 155967 | 15298.43 | 2.62% |
| 2025-10-31 | 9.57 | 9.75 | 0.20 | 2.09% | 9.50 | 9.88 | 167363 | 16304.84 | 2.81% |
| 2025-10-30 | 9.56 | 9.55 | -0.05 | -0.52% | 9.47 | 9.68 | 133275 | 12754.93 | 2.24% |
| 2025-10-29 | 9.71 | 9.60 | -0.11 | -1.13% | 9.50 | 9.71 | 155182 | 14856.63 | 2.61% |
| 2025-10-28 | 9.40 | 9.71 | 0.43 | 4.63% | 9.40 | 9.98 | 342968 | 33325.01 | 5.77% |
| 2025-10-27 | 9.39 | 9.28 | -0.10 | -1.07% | 9.24 | 9.40 | 108144 | 10048.53 | 1.82% |
| 2025-10-24 | 9.30 | 9.38 | 0.12 | 1.30% | 9.25 | 9.40 | 116107 | 10857.19 | 1.95% |
| 2025-10-23 | 9.37 | 9.26 | 0.09 | 0.98% | 9.14 | 9.38 | 110277 | 10198.52 | 1.85% |
| 2025-10-22 | 9.20 | 9.17 | 0.01 | 0.11% | 9.12 | 9.27 | 59491 | 5476.74 | 1.00% |
| 2025-10-21 | 9.18 | 9.16 | 0.02 | 0.22% | 9.07 | 9.19 | 61470 | 5623.31 | 1.03% |
| 2025-10-20 | 9.18 | 9.14 | 0.19 | 2.12% | 9.08 | 9.22 | 72186 | 6584.72 | 1.21% |
| 2025-10-17 | 9.14 | 8.95 | -0.23 | -2.51% | 8.95 | 9.23 | 102268 | 9278.56 | 1.72% |
| 2025-10-16 | 9.36 | 9.18 | -0.19 | -2.03% | 9.18 | 9.37 | 85349 | 7886.28 | 1.43% |
| 2025-10-15 | 9.32 | 9.37 | 0.07 | 0.75% | 9.22 | 9.44 | 95627 | 8939.22 | 1.61% |
| 2025-10-14 | 9.30 | 9.30 | 0.00 | 0.00% | 9.20 | 9.49 | 117987 | 11012.61 | 1.98% |
| 2025-10-13 | 9.14 | 9.30 | -0.11 | -1.17% | 9.06 | 9.34 | 96105 | 8869.98 | 1.62% |
| 2025-10-10 | 9.43 | 9.41 | -0.04 | -0.42% | 9.35 | 9.49 | 80395 | 7579.26 | 1.35% |
| 2025-10-09 | 9.30 | 9.45 | 0.11 | 1.18% | 9.20 | 9.49 | 130721 | 12254.63 | 2.20% |
| 2025-09-30 | 9.37 | 9.34 | 0.00 | 0.00% | 9.30 | 9.45 | 106931 | 10011.15 | 1.80% |
| 2025-09-29 | 9.24 | 9.34 | -0.36 | -3.71% | 8.94 | 9.37 | 251677 | 23121.54 | 4.23% |
| 2025-09-26 | 9.81 | 9.70 | -0.16 | -1.62% | 9.62 | 9.86 | 97596 | 9505.84 | 1.64% |
| 2025-09-25 | 9.68 | 9.86 | 0.19 | 1.96% | 9.61 | 10.07 | 192290 | 19053.47 | 3.23% |
| 2025-09-24 | 9.52 | 9.67 | 0.08 | 0.83% | 9.42 | 9.70 | 107380 | 10342.09 | 1.81% |
| 2025-09-23 | 9.76 | 9.59 | -0.18 | -1.84% | 9.32 | 9.76 | 145714 | 13815.66 | 2.45% |
| 2025-09-22 | 9.82 | 9.77 | -0.11 | -1.11% | 9.67 | 9.85 | 102674 | 10000.61 | 1.73% |
| 2025-09-19 | 9.90 | 9.88 | -0.08 | -0.80% | 9.80 | 10.00 | 103369 | 10208.72 | 1.74% |
| 2025-09-18 | 10.05 | 9.96 | -0.08 | -0.80% | 9.82 | 10.16 | 162012 | 16266.36 | 2.72% |
| 2025-09-17 | 10.14 | 10.04 | 0.02 | 0.20% | 10.01 | 10.20 | 161223 | 16274.45 | 2.71% |
| 2025-09-16 | 9.84 | 10.02 | 0.17 | 1.73% | 9.79 | 10.03 | 133308 | 13210.94 | 2.24% |
| 2025-09-15 | 9.95 | 9.85 | -0.10 | -1.01% | 9.80 | 9.96 | 108094 | 10651.79 | 1.82% |
| 2025-09-12 | 9.98 | 9.95 | -0.04 | -0.40% | 9.92 | 10.06 | 138242 | 13816.90 | 2.32% |
| 2025-09-11 | 9.85 | 9.99 | 0.12 | 1.22% | 9.65 | 9.99 | 132696 | 13044.14 | 2.23% |
| 2025-09-10 | 9.87 | 9.87 | 0.01 | 0.10% | 9.83 | 10.00 | 110067 | 10892.75 | 1.85% |
| 2025-09-09 | 10.05 | 9.86 | -0.17 | -1.69% | 9.81 | 10.05 | 125813 | 12467.19 | 2.12% |
| 2025-09-08 | 9.96 | 10.03 | 0.06 | 0.60% | 9.88 | 10.04 | 127830 | 12740.78 | 2.15% |
| 2025-09-05 | 9.90 | 9.97 | 0.17 | 1.73% | 9.67 | 10.01 | 124226 | 12269.60 | 2.09% |
| 2025-09-04 | 9.88 | 9.80 | -0.08 | -0.81% | 9.63 | 9.99 | 143898 | 14173.63 | 2.42% |
| 2025-09-03 | 10.16 | 9.88 | -0.26 | -2.56% | 9.82 | 10.26 | 163795 | 16423.06 | 2.75% |
| 2025-09-02 | 10.55 | 10.14 | -0.40 | -3.80% | 10.00 | 10.55 | 246094 | 25070.47 | 4.14% |
| 2025-09-01 | 10.58 | 10.54 | -0.06 | -0.57% | 10.45 | 10.69 | 168143 | 17743.14 | 2.83% |
| 2025-08-29 | 10.90 | 10.60 | -0.27 | -2.48% | 10.50 | 10.98 | 209492 | 22397.84 | 3.52% |
| 2025-08-28 | 10.80 | 10.87 | 0.01 | 0.09% | 10.45 | 10.98 | 223207 | 23956.87 | 3.75% |
| 2025-08-27 | 11.36 | 10.86 | -0.36 | -3.21% | 10.85 | 11.39 | 257520 | 28587.21 | 4.33% |
| 2025-08-26 | 11.08 | 11.22 | 0.09 | 0.81% | 11.05 | 11.33 | 236327 | 26506.26 | 3.97% |
| 2025-08-25 | 11.07 | 11.13 | 0.16 | 1.46% | 10.94 | 11.28 | 302675 | 33536.40 | 5.09% |
| 2025-08-22 | 10.96 | 10.97 | 0.02 | 0.18% | 10.87 | 11.05 | 198473 | 21709.48 | 3.34% |
| 2025-08-21 | 10.94 | 10.95 | 0.02 | 0.18% | 10.88 | 11.13 | 258771 | 28439.51 | 4.35% |
| 2025-08-20 | 10.84 | 10.93 | 0.06 | 0.55% | 10.73 | 11.02 | 208022 | 22573.40 | 3.50% |
| 2025-08-19 | 10.95 | 10.87 | -0.08 | -0.73% | 10.79 | 10.96 | 227057 | 24673.63 | 3.82% |
| 2025-08-18 | 10.78 | 10.95 | 0.22 | 2.05% | 10.78 | 11.12 | 386143 | 42070.20 | 6.49% |
| 2025-08-15 | 10.41 | 10.73 | 0.41 | 3.97% | 10.34 | 10.77 | 289965 | 30786.05 | 4.88% |
风语筑(603466)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。
