| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 8.40 | 8.44 | -0.18 | -2.09% | 8.19 | 8.49 | 210609 | 17554.85 | 7.21% |
| 2025-05-15 | 8.88 | 8.62 | -0.75 | -8.00% | 8.52 | 9.00 | 407777 | 35598.71 | 13.97% |
| 2025-05-14 | 8.45 | 9.37 | 0.85 | 9.98% | 8.14 | 9.37 | 341388 | 30214.29 | 11.69% |
| 2025-05-13 | 8.40 | 8.52 | -0.09 | -1.05% | 8.31 | 9.00 | 378793 | 32726.66 | 12.97% |
| 2025-05-12 | 7.90 | 8.61 | 0.78 | 9.96% | 7.90 | 8.61 | 150190 | 12681.31 | 5.14% |
| 2025-05-09 | 8.19 | 7.83 | -0.51 | -6.12% | 7.83 | 8.19 | 201111 | 15989.20 | 6.89% |
| 2025-05-08 | 7.60 | 8.34 | 0.76 | 10.03% | 7.60 | 8.34 | 131727 | 10705.97 | 4.51% |
| 2025-05-07 | 7.50 | 7.58 | 0.12 | 1.61% | 7.47 | 7.74 | 48985 | 3720.42 | 1.68% |
| 2025-05-06 | 7.34 | 7.46 | 0.18 | 2.47% | 7.31 | 7.48 | 26069 | 1937.49 | 0.89% |
| 2025-04-30 | 7.20 | 7.28 | 0.13 | 1.82% | 7.15 | 7.35 | 32247 | 2348.56 | 1.10% |
| 2025-04-29 | 6.96 | 7.15 | 0.13 | 1.85% | 6.96 | 7.24 | 25322 | 1814.66 | 0.87% |
| 2025-04-28 | 7.18 | 7.02 | -0.17 | -2.36% | 6.98 | 7.20 | 26315 | 1854.86 | 0.90% |
| 2025-04-25 | 7.24 | 7.19 | -0.05 | -0.69% | 7.18 | 7.29 | 12503 | 903.08 | 0.43% |
| 2025-04-24 | 7.27 | 7.24 | -0.09 | -1.23% | 7.15 | 7.34 | 19994 | 1450.02 | 0.68% |
| 2025-04-23 | 7.27 | 7.33 | 0.11 | 1.52% | 7.23 | 7.35 | 20221 | 1478.19 | 0.69% |
| 2025-04-22 | 7.24 | 7.22 | 0.00 | 0.00% | 7.16 | 7.27 | 14516 | 1045.54 | 0.50% |
| 2025-04-21 | 7.13 | 7.22 | 0.06 | 0.84% | 7.07 | 7.22 | 15510 | 1113.54 | 0.53% |
| 2025-04-18 | 7.10 | 7.16 | 0.03 | 0.42% | 7.05 | 7.22 | 20390 | 1453.07 | 0.70% |
| 2025-04-17 | 7.05 | 7.13 | 0.08 | 1.13% | 6.92 | 7.25 | 22817 | 1634.23 | 0.78% |
| 2025-04-16 | 7.15 | 7.05 | -0.17 | -2.35% | 6.94 | 7.23 | 21406 | 1511.95 | 0.73% |
| 2025-04-15 | 7.21 | 7.22 | 0.01 | 0.14% | 7.12 | 7.28 | 17613 | 1265.14 | 0.60% |
| 2025-04-14 | 7.11 | 7.21 | 0.13 | 1.84% | 7.11 | 7.30 | 19255 | 1392.33 | 0.66% |
| 2025-04-11 | 6.96 | 7.08 | 0.12 | 1.72% | 6.92 | 7.17 | 30343 | 2148.88 | 1.04% |
| 2025-04-10 | 6.86 | 6.96 | 0.10 | 1.46% | 6.86 | 7.10 | 36809 | 2577.59 | 1.26% |
| 2025-04-09 | 6.40 | 6.86 | 0.36 | 5.54% | 6.00 | 6.87 | 53422 | 3459.80 | 1.83% |
| 2025-04-08 | 6.66 | 6.50 | -0.27 | -3.99% | 6.39 | 6.76 | 38799 | 2550.10 | 1.33% |
| 2025-04-07 | 7.25 | 6.77 | -0.75 | -9.97% | 6.77 | 7.25 | 44265 | 3037.17 | 1.52% |
| 2025-04-03 | 7.39 | 7.52 | 0.09 | 1.21% | 7.37 | 7.55 | 29348 | 2190.17 | 1.01% |
| 2025-04-02 | 7.48 | 7.43 | -0.05 | -0.67% | 7.39 | 7.55 | 27728 | 2068.00 | 0.95% |
| 2025-04-01 | 7.55 | 7.48 | 0.01 | 0.13% | 7.47 | 7.68 | 33956 | 2573.86 | 1.16% |
| 2025-03-31 | 7.59 | 7.47 | -0.14 | -1.84% | 7.35 | 7.59 | 32921 | 2458.52 | 1.13% |
| 2025-03-28 | 7.85 | 7.61 | -0.28 | -3.55% | 7.58 | 7.90 | 43760 | 3360.33 | 1.50% |
| 2025-03-27 | 7.83 | 7.89 | 0.06 | 0.77% | 7.59 | 7.98 | 60394 | 4725.41 | 2.07% |
| 2025-03-26 | 7.56 | 7.83 | 0.22 | 2.89% | 7.56 | 7.88 | 41270 | 3219.81 | 1.41% |
| 2025-03-25 | 7.64 | 7.61 | -0.01 | -0.13% | 7.55 | 7.79 | 41303 | 3160.73 | 1.41% |
| 2025-03-24 | 8.29 | 7.62 | -0.65 | -7.86% | 7.46 | 8.35 | 83659 | 6534.08 | 2.87% |
| 2025-03-21 | 8.33 | 8.27 | -0.14 | -1.66% | 8.16 | 8.43 | 56856 | 4699.30 | 1.95% |
| 2025-03-20 | 8.31 | 8.41 | 0.17 | 2.06% | 8.20 | 8.47 | 66494 | 5527.78 | 2.28% |
| 2025-03-19 | 8.15 | 8.24 | 0.07 | 0.86% | 8.12 | 8.50 | 72822 | 6048.44 | 2.49% |
| 2025-03-18 | 8.14 | 8.17 | 0.04 | 0.49% | 8.09 | 8.18 | 27695 | 2252.83 | 0.95% |
| 2025-03-17 | 8.10 | 8.13 | 0.07 | 0.87% | 8.03 | 8.16 | 40318 | 3269.06 | 1.38% |
| 2025-03-14 | 7.96 | 8.06 | 0.09 | 1.13% | 7.89 | 8.09 | 41197 | 3289.84 | 1.41% |
| 2025-03-13 | 8.06 | 7.97 | -0.11 | -1.36% | 7.89 | 8.09 | 36938 | 2943.38 | 1.27% |
| 2025-03-12 | 8.13 | 8.08 | -0.05 | -0.62% | 8.06 | 8.19 | 36135 | 2927.13 | 1.24% |
| 2025-03-11 | 8.04 | 8.13 | 0.05 | 0.62% | 7.96 | 8.15 | 33127 | 2664.27 | 1.13% |
| 2025-03-10 | 7.96 | 8.08 | 0.11 | 1.38% | 7.96 | 8.15 | 38068 | 3070.15 | 1.30% |
| 2025-03-07 | 8.00 | 7.97 | -0.06 | -0.75% | 7.95 | 8.09 | 29506 | 2362.09 | 1.01% |
| 2025-03-06 | 7.88 | 8.03 | 0.10 | 1.26% | 7.86 | 8.08 | 40525 | 3248.02 | 1.39% |
| 2025-03-05 | 8.06 | 7.93 | -0.15 | -1.86% | 7.82 | 8.13 | 41337 | 3281.09 | 1.42% |
| 2025-03-04 | 7.79 | 8.08 | 0.27 | 3.46% | 7.76 | 8.25 | 68735 | 5534.10 | 2.35% |
| 2025-03-03 | 7.79 | 7.81 | 0.06 | 0.77% | 7.73 | 7.94 | 31132 | 2450.11 | 1.07% |
| 2025-02-28 | 8.01 | 7.75 | -0.24 | -3.00% | 7.72 | 8.02 | 36868 | 2886.63 | 1.26% |
| 2025-02-27 | 8.11 | 7.99 | -0.15 | -1.84% | 7.86 | 8.13 | 61136 | 4891.09 | 2.09% |
| 2025-02-26 | 8.04 | 8.14 | 0.08 | 0.99% | 8.04 | 8.16 | 35355 | 2868.35 | 1.21% |
| 2025-02-25 | 8.11 | 8.06 | -0.05 | -0.62% | 8.03 | 8.17 | 33781 | 2735.40 | 1.16% |
| 2025-02-24 | 8.08 | 8.11 | -0.02 | -0.25% | 8.01 | 8.16 | 43368 | 3502.38 | 1.49% |
| 2025-02-21 | 8.17 | 8.13 | -0.04 | -0.49% | 8.00 | 8.20 | 58928 | 4746.28 | 2.02% |
| 2025-02-20 | 8.24 | 8.17 | -0.08 | -0.97% | 8.10 | 8.24 | 45268 | 3696.91 | 1.55% |
| 2025-02-19 | 8.19 | 8.25 | 0.06 | 0.73% | 8.15 | 8.35 | 58603 | 4827.45 | 2.01% |
| 2025-02-18 | 8.10 | 8.19 | 0.07 | 0.86% | 8.00 | 8.32 | 75094 | 6141.47 | 2.57% |
| 2025-02-17 | 7.97 | 8.12 | 0.20 | 2.53% | 7.96 | 8.35 | 74551 | 6068.95 | 2.55% |
| 2025-02-14 | 7.89 | 7.92 | 0.00 | 0.00% | 7.86 | 7.97 | 23861 | 1889.00 | 0.82% |
| 2025-02-13 | 8.10 | 7.92 | -0.17 | -2.10% | 7.90 | 8.16 | 39161 | 3129.14 | 1.34% |
| 2025-02-12 | 8.13 | 8.09 | -0.05 | -0.61% | 8.01 | 8.15 | 30884 | 2490.56 | 1.06% |
| 2025-02-11 | 8.17 | 8.14 | -0.04 | -0.49% | 8.04 | 8.19 | 30387 | 2459.15 | 1.04% |
| 2025-02-10 | 7.99 | 8.18 | 0.18 | 2.25% | 7.93 | 8.19 | 40079 | 3231.67 | 1.37% |
| 2025-02-07 | 7.95 | 8.00 | 0.09 | 1.14% | 7.89 | 8.08 | 50444 | 4030.32 | 1.73% |
| 2025-02-06 | 7.85 | 7.91 | 0.02 | 0.25% | 7.78 | 7.93 | 43020 | 3386.53 | 1.47% |
| 2025-02-05 | 7.88 | 7.89 | 0.07 | 0.90% | 7.80 | 8.09 | 39803 | 3141.24 | 1.36% |
| 2025-01-27 | 7.88 | 7.82 | -0.06 | -0.76% | 7.80 | 7.98 | 27582 | 2176.15 | 0.94% |
| 2025-01-24 | 7.76 | 7.88 | 0.16 | 2.07% | 7.65 | 7.88 | 29468 | 2289.47 | 1.01% |
| 2025-01-23 | 7.67 | 7.72 | 0.10 | 1.31% | 7.67 | 7.88 | 34391 | 2680.79 | 1.18% |
| 2025-01-22 | 7.71 | 7.62 | -0.09 | -1.17% | 7.54 | 7.71 | 20978 | 1595.58 | 0.72% |
| 2025-01-21 | 7.88 | 7.71 | -0.14 | -1.78% | 7.64 | 7.93 | 31155 | 2408.09 | 1.07% |
| 2025-01-20 | 7.67 | 7.85 | 0.22 | 2.88% | 7.61 | 7.88 | 35420 | 2753.54 | 1.21% |
| 2025-01-17 | 7.70 | 7.63 | -0.07 | -0.91% | 7.58 | 7.70 | 21932 | 1674.76 | 0.75% |
| 2025-01-16 | 7.74 | 7.70 | -0.02 | -0.26% | 7.63 | 7.83 | 29537 | 2282.58 | 1.01% |
| 2025-01-15 | 7.79 | 7.72 | -0.06 | -0.77% | 7.68 | 7.82 | 29016 | 2243.75 | 0.99% |
| 2025-01-14 | 7.52 | 7.78 | 0.26 | 3.46% | 7.48 | 7.80 | 34996 | 2692.27 | 1.20% |
| 2025-01-13 | 7.41 | 7.52 | 0.01 | 0.13% | 7.28 | 7.54 | 21615 | 1605.30 | 0.74% |
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。
