| 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 | 8.32 | 8.29 | -0.02 | -0.24% | 8.21 | 8.37 | 34824 | 2888.61 | 1.19% |
| 2025-10-24 | 8.34 | 8.31 | -0.02 | -0.24% | 8.29 | 8.40 | 33416 | 2784.59 | 1.14% |
| 2025-10-23 | 8.31 | 8.33 | 0.07 | 0.85% | 8.18 | 8.34 | 38372 | 3172.93 | 1.31% |
| 2025-10-22 | 8.19 | 8.26 | 0.06 | 0.73% | 8.16 | 8.31 | 35969 | 2972.71 | 1.23% |
| 2025-10-21 | 8.11 | 8.20 | 0.11 | 1.36% | 8.03 | 8.20 | 48301 | 3925.61 | 1.65% |
| 2025-10-20 | 7.85 | 8.09 | 0.25 | 3.19% | 7.85 | 8.15 | 56463 | 4519.44 | 1.93% |
| 2025-10-17 | 7.80 | 7.84 | -0.03 | -0.38% | 7.80 | 7.98 | 36176 | 2861.41 | 1.24% |
| 2025-10-16 | 7.99 | 7.87 | -0.12 | -1.50% | 7.83 | 8.01 | 31188 | 2464.11 | 1.07% |
| 2025-10-15 | 7.94 | 7.99 | 0.05 | 0.63% | 7.89 | 8.02 | 25654 | 2043.38 | 0.88% |
| 2025-10-14 | 8.00 | 7.94 | 0.00 | 0.00% | 7.87 | 8.01 | 34564 | 2747.43 | 1.18% |
| 2025-10-13 | 7.78 | 7.94 | -0.03 | -0.38% | 7.65 | 7.98 | 45860 | 3608.65 | 1.57% |
| 2025-10-10 | 7.83 | 7.97 | 0.14 | 1.79% | 7.80 | 8.02 | 45448 | 3616.86 | 1.56% |
| 2025-10-09 | 7.95 | 7.83 | -0.05 | -0.63% | 7.81 | 7.98 | 40983 | 3234.07 | 1.40% |
| 2025-09-30 | 7.56 | 7.88 | -0.03 | -0.38% | 7.56 | 7.93 | 51066 | 3987.34 | 1.75% |
| 2025-09-29 | 7.86 | 7.91 | 0.01 | 0.13% | 7.72 | 7.98 | 37729 | 2978.60 | 1.29% |
| 2025-09-26 | 7.83 | 7.90 | 0.04 | 0.51% | 7.78 | 8.01 | 32369 | 2561.41 | 1.11% |
| 2025-09-25 | 8.01 | 7.86 | -0.12 | -1.50% | 7.83 | 8.03 | 38146 | 3028.99 | 1.31% |
| 2025-09-24 | 7.88 | 7.98 | 0.11 | 1.40% | 7.76 | 8.07 | 42579 | 3381.95 | 1.46% |
| 2025-09-23 | 7.96 | 7.87 | -0.13 | -1.63% | 7.64 | 8.00 | 63962 | 4982.98 | 2.19% |
| 2025-09-22 | 8.11 | 8.00 | -0.10 | -1.23% | 7.94 | 8.12 | 35380 | 2833.95 | 1.21% |
| 2025-09-19 | 8.22 | 8.10 | -0.06 | -0.74% | 8.06 | 8.23 | 31913 | 2590.13 | 1.09% |
| 2025-09-18 | 8.42 | 8.16 | -0.26 | -3.09% | 8.11 | 8.43 | 66617 | 5511.77 | 2.28% |
| 2025-09-17 | 8.45 | 8.42 | -0.03 | -0.36% | 8.40 | 8.50 | 30484 | 2573.44 | 1.04% |
| 2025-09-16 | 8.36 | 8.45 | 0.12 | 1.44% | 8.30 | 8.46 | 38343 | 3225.51 | 1.31% |
| 2025-09-15 | 8.40 | 8.33 | -0.08 | -0.95% | 8.31 | 8.46 | 35262 | 2950.54 | 1.21% |
| 2025-09-12 | 8.53 | 8.41 | -0.12 | -1.41% | 8.35 | 8.55 | 39852 | 3360.25 | 1.36% |
| 2025-09-11 | 8.46 | 8.53 | 0.10 | 1.19% | 8.28 | 8.54 | 37563 | 3171.40 | 1.29% |
| 2025-09-10 | 8.46 | 8.43 | 0.00 | 0.00% | 8.36 | 8.48 | 26050 | 2193.60 | 0.89% |
| 2025-09-09 | 8.42 | 8.43 | 0.00 | 0.00% | 8.36 | 8.49 | 33461 | 2815.79 | 1.15% |
| 2025-09-08 | 8.33 | 8.43 | 0.12 | 1.44% | 8.30 | 8.47 | 42789 | 3588.69 | 1.47% |
| 2025-09-05 | 8.26 | 8.31 | 0.07 | 0.85% | 8.16 | 8.34 | 35456 | 2935.57 | 1.21% |
| 2025-09-04 | 8.34 | 8.24 | 0.07 | 0.86% | 8.17 | 8.40 | 49378 | 4097.09 | 1.69% |
| 2025-09-03 | 8.60 | 8.17 | -0.41 | -4.78% | 8.15 | 8.66 | 53595 | 4470.01 | 1.84% |
| 2025-09-02 | 8.60 | 8.58 | 0.04 | 0.47% | 8.28 | 8.60 | 61413 | 5191.39 | 2.10% |
| 2025-09-01 | 8.50 | 8.54 | 0.12 | 1.43% | 8.41 | 8.57 | 40357 | 3430.20 | 1.38% |
| 2025-08-29 | 8.35 | 8.42 | 0.03 | 0.36% | 8.33 | 8.45 | 45141 | 3784.37 | 1.55% |
| 2025-08-28 | 8.58 | 8.39 | -0.14 | -1.64% | 8.13 | 8.66 | 81863 | 6864.37 | 2.80% |
| 2025-08-27 | 8.90 | 8.53 | -0.37 | -4.16% | 8.52 | 8.90 | 86666 | 7550.72 | 2.97% |
| 2025-08-26 | 8.90 | 8.90 | -0.01 | -0.11% | 8.70 | 8.97 | 68162 | 6060.56 | 2.33% |
| 2025-08-25 | 8.93 | 8.91 | -0.01 | -0.11% | 8.84 | 9.02 | 72140 | 6444.72 | 2.47% |
| 2025-08-22 | 8.96 | 8.92 | -0.07 | -0.78% | 8.83 | 8.99 | 68999 | 6125.71 | 2.36% |
| 2025-08-21 | 8.98 | 8.99 | -0.02 | -0.22% | 8.91 | 9.16 | 78388 | 7050.17 | 2.68% |
| 2025-08-20 | 9.08 | 9.01 | -0.08 | -0.88% | 8.94 | 9.30 | 105051 | 9497.41 | 3.60% |
| 2025-08-19 | 8.87 | 9.09 | 0.22 | 2.48% | 8.78 | 9.10 | 122213 | 10974.25 | 4.19% |
| 2025-08-18 | 8.80 | 8.87 | 0.08 | 0.91% | 8.78 | 8.93 | 83279 | 7388.53 | 2.85% |
| 2025-08-15 | 8.70 | 8.79 | 0.08 | 0.92% | 8.66 | 8.83 | 69489 | 6094.48 | 2.38% |
| 2025-08-14 | 8.98 | 8.71 | -0.24 | -2.68% | 8.66 | 9.05 | 103229 | 9068.25 | 3.54% |
| 2025-08-13 | 8.96 | 8.95 | 0.03 | 0.34% | 8.89 | 9.12 | 90836 | 8174.29 | 3.11% |
| 2025-08-12 | 9.08 | 8.92 | -0.12 | -1.33% | 8.89 | 9.08 | 89076 | 7968.57 | 3.05% |
| 2025-08-11 | 8.95 | 9.04 | 0.13 | 1.46% | 8.90 | 9.10 | 130913 | 11819.78 | 4.48% |
| 2025-08-08 | 8.97 | 8.91 | 0.03 | 0.34% | 8.70 | 9.15 | 156538 | 13967.62 | 5.36% |
| 2025-08-07 | 9.07 | 8.88 | -0.24 | -2.63% | 8.87 | 9.12 | 187213 | 16721.12 | 6.41% |
| 2025-08-06 | 9.08 | 9.12 | 0.03 | 0.33% | 9.03 | 9.23 | 229384 | 20876.26 | 7.86% |
| 2025-08-05 | 9.18 | 9.09 | -0.56 | -5.80% | 8.98 | 9.25 | 392353 | 35717.95 | 13.44% |
| 2025-08-04 | 8.97 | 9.65 | 0.63 | 6.98% | 8.90 | 9.92 | 569780 | 53835.50 | 19.51% |
| 2025-08-01 | 8.41 | 9.02 | 0.59 | 7.00% | 8.41 | 9.27 | 382783 | 34907.43 | 13.11% |
| 2025-07-31 | 8.54 | 8.43 | -0.17 | -1.98% | 8.38 | 8.60 | 84848 | 7194.92 | 2.91% |
| 2025-07-30 | 8.48 | 8.60 | 0.11 | 1.30% | 8.38 | 8.62 | 119345 | 10143.03 | 4.09% |
| 2025-07-29 | 8.34 | 8.49 | 0.15 | 1.80% | 8.24 | 8.60 | 133142 | 11202.63 | 4.56% |
| 2025-07-28 | 8.35 | 8.34 | -0.02 | -0.24% | 8.32 | 8.44 | 69817 | 5841.37 | 2.39% |
| 2025-07-25 | 8.34 | 8.36 | 0.03 | 0.36% | 8.28 | 8.37 | 56486 | 4706.04 | 1.93% |
| 2025-07-24 | 8.28 | 8.33 | 0.06 | 0.73% | 8.25 | 8.35 | 61937 | 5147.97 | 2.12% |
| 2025-07-23 | 8.25 | 8.27 | -0.03 | -0.36% | 8.20 | 8.36 | 84229 | 6982.49 | 2.88% |
| 2025-07-22 | 8.41 | 8.30 | -0.10 | -1.19% | 8.28 | 8.45 | 103689 | 8638.27 | 3.55% |
| 2025-07-21 | 8.35 | 8.40 | -0.01 | -0.12% | 8.28 | 8.45 | 124938 | 10446.32 | 4.28% |
| 2025-07-18 | 8.46 | 8.41 | -0.13 | -1.52% | 8.30 | 8.50 | 125109 | 10476.91 | 4.28% |
| 2025-07-17 | 8.67 | 8.54 | -0.18 | -2.06% | 8.33 | 8.70 | 210497 | 17837.22 | 7.21% |
| 2025-07-16 | 8.90 | 8.72 | -0.10 | -1.13% | 8.61 | 8.95 | 163943 | 14320.82 | 5.61% |
| 2025-07-15 | 8.75 | 8.82 | -0.17 | -1.89% | 8.61 | 9.06 | 237282 | 20916.42 | 8.13% |
| 2025-07-14 | 8.60 | 8.99 | 0.19 | 2.16% | 8.59 | 9.16 | 399213 | 35491.46 | 13.67% |
| 2025-07-11 | 8.56 | 8.80 | 0.35 | 4.14% | 8.50 | 9.30 | 504044 | 45941.55 | 17.26% |
| 2025-07-10 | 8.69 | 8.45 | -0.20 | -2.31% | 8.41 | 8.76 | 137054 | 11648.03 | 4.69% |
| 2025-07-09 | 8.60 | 8.65 | 0.00 | 0.00% | 8.49 | 9.10 | 228833 | 19967.30 | 7.84% |
| 2025-07-08 | 8.73 | 8.65 | -0.10 | -1.14% | 8.46 | 8.75 | 267188 | 22885.67 | 9.15% |
| 2025-07-07 | 8.01 | 8.75 | 0.80 | 10.06% | 7.94 | 8.75 | 86449 | 7405.83 | 2.96% |
| 2025-07-04 | 8.20 | 7.98 | -0.21 | -2.56% | 7.97 | 8.21 | 42822 | 3452.05 | 1.47% |
| 2025-07-03 | 8.18 | 8.19 | 0.02 | 0.24% | 8.07 | 8.19 | 54440 | 4438.29 | 1.86% |
| 2025-07-02 | 8.23 | 8.17 | -0.06 | -0.73% | 8.14 | 8.51 | 85305 | 7069.70 | 2.92% |
| 2025-07-01 | 8.25 | 8.23 | -0.02 | -0.24% | 8.12 | 8.30 | 61763 | 5067.30 | 2.12% |
| 2025-06-30 | 8.06 | 8.25 | 0.20 | 2.48% | 8.05 | 8.37 | 63179 | 5183.62 | 2.16% |
展鹏科技(603488)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。
