| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.59 | 10.32 | -0.26 | -2.46% | 10.27 | 10.61 | 229578 | 23926.26 | 3.86% |
| 2025-08-13 | 10.60 | 10.58 | -0.02 | -0.19% | 10.55 | 10.69 | 212138 | 22497.12 | 3.57% |
| 2025-08-12 | 10.85 | 10.60 | -0.25 | -2.30% | 10.57 | 10.88 | 288495 | 30740.66 | 4.85% |
| 2025-08-11 | 10.82 | 10.85 | -0.09 | -0.82% | 10.77 | 10.92 | 273671 | 29690.41 | 4.60% |
| 2025-08-08 | 11.27 | 10.94 | -0.02 | -0.18% | 10.85 | 11.40 | 502343 | 55603.53 | 8.45% |
| 2025-08-07 | 11.18 | 10.96 | -0.22 | -1.97% | 10.90 | 11.24 | 308706 | 33987.04 | 5.19% |
| 2025-08-06 | 10.61 | 11.18 | 0.65 | 6.17% | 10.58 | 11.27 | 593660 | 65334.62 | 9.98% |
| 2025-08-05 | 10.61 | 10.53 | -0.08 | -0.75% | 10.47 | 10.62 | 147927 | 15573.43 | 2.49% |
| 2025-08-04 | 10.60 | 10.61 | -0.06 | -0.56% | 10.35 | 10.61 | 139751 | 14715.92 | 2.35% |
| 2025-08-01 | 10.67 | 10.67 | 0.00 | 0.00% | 10.46 | 10.75 | 205099 | 21656.64 | 3.45% |
| 2025-07-31 | 10.67 | 10.67 | -0.06 | -0.56% | 10.61 | 10.86 | 190508 | 20434.02 | 3.20% |
| 2025-07-30 | 10.78 | 10.73 | -0.09 | -0.83% | 10.60 | 10.93 | 243168 | 26154.07 | 4.09% |
| 2025-07-29 | 10.95 | 10.82 | -0.13 | -1.19% | 10.60 | 10.95 | 348672 | 37383.53 | 5.86% |
| 2025-07-28 | 10.85 | 10.95 | 0.10 | 0.92% | 10.84 | 11.04 | 411299 | 44940.05 | 6.92% |
| 2025-07-25 | 10.71 | 10.85 | 0.13 | 1.21% | 10.60 | 11.00 | 315140 | 34180.87 | 5.30% |
| 2025-07-24 | 10.61 | 10.72 | -0.05 | -0.46% | 10.53 | 10.79 | 304226 | 32407.72 | 5.11% |
| 2025-07-23 | 10.68 | 10.77 | 0.08 | 0.75% | 10.68 | 11.05 | 472083 | 51083.07 | 7.94% |
| 2025-07-22 | 10.49 | 10.69 | 0.20 | 1.91% | 10.32 | 11.05 | 497666 | 53429.87 | 8.37% |
| 2025-07-21 | 10.45 | 10.49 | 0.39 | 3.86% | 10.45 | 11.10 | 491845 | 52765.97 | 8.27% |
| 2025-07-18 | 10.19 | 10.10 | -0.04 | -0.39% | 10.05 | 10.23 | 94257 | 9525.66 | 1.58% |
| 2025-07-17 | 10.06 | 10.14 | 0.01 | 0.10% | 10.02 | 10.18 | 92173 | 9328.89 | 1.55% |
| 2025-07-16 | 10.07 | 10.13 | 0.04 | 0.40% | 10.05 | 10.28 | 112492 | 11438.97 | 1.89% |
| 2025-07-15 | 10.13 | 10.09 | -0.04 | -0.39% | 9.95 | 10.22 | 126505 | 12734.18 | 2.13% |
| 2025-07-14 | 10.35 | 10.13 | -0.35 | -3.34% | 9.98 | 10.35 | 193748 | 19564.79 | 3.26% |
| 2025-07-11 | 10.44 | 10.48 | 0.01 | 0.10% | 10.35 | 10.56 | 138199 | 14460.35 | 2.32% |
| 2025-07-10 | 10.45 | 10.47 | -0.10 | -0.95% | 10.36 | 10.54 | 146886 | 15330.00 | 2.47% |
| 2025-07-09 | 10.20 | 10.57 | 0.41 | 4.04% | 10.11 | 10.62 | 278112 | 29086.76 | 4.68% |
| 2025-07-08 | 10.04 | 10.16 | 0.11 | 1.09% | 9.97 | 10.16 | 103257 | 10442.59 | 1.74% |
| 2025-07-07 | 9.91 | 10.05 | 0.15 | 1.52% | 9.86 | 10.15 | 118658 | 11910.17 | 1.99% |
| 2025-07-04 | 9.95 | 9.90 | -0.03 | -0.30% | 9.80 | 10.01 | 90121 | 8945.15 | 1.52% |
| 2025-07-03 | 9.89 | 9.93 | 0.04 | 0.40% | 9.88 | 10.02 | 73061 | 7264.08 | 1.23% |
| 2025-07-02 | 10.07 | 9.89 | -0.18 | -1.79% | 9.84 | 10.07 | 95047 | 9433.31 | 1.60% |
| 2025-07-01 | 10.18 | 10.07 | -0.02 | -0.20% | 9.97 | 10.18 | 98955 | 9935.92 | 1.66% |
| 2025-06-30 | 9.76 | 10.09 | 0.35 | 3.59% | 9.70 | 10.12 | 170043 | 16960.52 | 2.86% |
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。
