| 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 | 28.88 | 28.83 | -0.05 | -0.17% | 28.61 | 29.66 | 81688 | 23750.88 | 2.14% |
| 2025-12-11 | 29.27 | 28.88 | -0.39 | -1.33% | 28.75 | 29.65 | 79529 | 23104.10 | 2.09% |
| 2025-12-10 | 28.60 | 29.27 | -0.07 | -0.24% | 28.18 | 29.60 | 114929 | 33368.63 | 3.01% |
| 2025-12-09 | 29.30 | 29.34 | 0.00 | 0.00% | 29.17 | 30.30 | 149445 | 44288.96 | 3.92% |
| 2025-12-08 | 31.09 | 29.34 | -2.34 | -7.39% | 29.04 | 31.09 | 227674 | 67559.07 | 5.97% |
| 2025-12-05 | 30.54 | 31.68 | 1.19 | 3.90% | 30.30 | 31.79 | 135926 | 42479.33 | 3.57% |
| 2025-12-04 | 29.65 | 30.49 | 0.83 | 2.80% | 29.52 | 30.60 | 118860 | 35883.33 | 3.12% |
| 2025-12-03 | 29.48 | 29.66 | 0.00 | 0.00% | 28.33 | 30.00 | 143295 | 41892.22 | 3.76% |
| 2025-12-02 | 27.53 | 29.66 | 1.78 | 6.38% | 27.42 | 29.78 | 197276 | 56637.99 | 5.17% |
| 2025-12-01 | 30.50 | 27.88 | -3.10 | -10.01% | 27.88 | 30.50 | 241127 | 67948.36 | 6.32% |
| 2025-11-28 | 30.18 | 30.98 | 0.76 | 2.51% | 28.90 | 31.07 | 162056 | 48595.74 | 4.25% |
| 2025-11-27 | 30.43 | 30.22 | -0.34 | -1.11% | 29.63 | 31.07 | 153176 | 46679.48 | 4.02% |
| 2025-11-26 | 28.92 | 30.56 | 1.64 | 5.67% | 28.87 | 30.86 | 203322 | 61486.13 | 5.33% |
| 2025-11-25 | 28.21 | 28.92 | 0.74 | 2.63% | 28.02 | 29.03 | 138461 | 39723.59 | 3.63% |
| 2025-11-24 | 26.49 | 28.18 | 1.63 | 6.14% | 26.36 | 28.58 | 136948 | 37781.32 | 3.59% |
| 2025-11-21 | 26.79 | 26.55 | -0.14 | -0.52% | 26.29 | 26.88 | 61625 | 16329.70 | 1.62% |
| 2025-11-20 | 27.06 | 26.69 | -0.22 | -0.82% | 26.63 | 27.10 | 40366 | 10821.48 | 1.06% |
| 2025-11-19 | 27.07 | 26.91 | -0.16 | -0.59% | 26.65 | 27.40 | 70812 | 19125.75 | 1.86% |
| 2025-11-18 | 26.09 | 27.07 | 0.91 | 3.48% | 26.09 | 27.15 | 111985 | 29953.04 | 2.94% |
| 2025-11-17 | 26.30 | 26.16 | -0.18 | -0.68% | 26.10 | 26.30 | 35144 | 9200.15 | 0.92% |
| 2025-11-14 | 26.25 | 26.34 | 0.05 | 0.19% | 26.15 | 26.55 | 48137 | 12693.24 | 1.26% |
| 2025-11-13 | 26.39 | 26.29 | -0.09 | -0.34% | 26.13 | 26.39 | 39617 | 10399.06 | 1.04% |
| 2025-11-12 | 26.16 | 26.38 | 0.14 | 0.53% | 26.05 | 26.41 | 41546 | 10911.80 | 1.09% |
| 2025-11-11 | 26.52 | 26.24 | -0.28 | -1.06% | 26.24 | 26.66 | 55234 | 14573.10 | 1.45% |
| 2025-11-10 | 26.84 | 26.52 | -0.32 | -1.19% | 26.40 | 27.07 | 76996 | 20459.05 | 2.02% |
| 2025-11-07 | 26.88 | 26.84 | -0.35 | -1.29% | 26.73 | 27.14 | 74249 | 19946.06 | 1.95% |
| 2025-11-06 | 26.36 | 27.19 | 0.90 | 3.42% | 26.13 | 27.49 | 156434 | 42010.56 | 4.10% |
| 2025-11-05 | 26.10 | 26.29 | -0.06 | -0.23% | 26.00 | 26.44 | 107829 | 28295.31 | 2.83% |
| 2025-11-04 | 26.80 | 26.35 | -0.58 | -2.15% | 25.92 | 27.20 | 181077 | 47812.56 | 4.75% |
| 2025-11-03 | 29.06 | 26.93 | -2.95 | -9.87% | 26.90 | 29.09 | 229737 | 62719.73 | 6.03% |
| 2025-10-31 | 30.02 | 29.88 | -3.32 | -10.00% | 29.88 | 30.94 | 122080 | 36558.20 | 3.20% |
| 2025-10-30 | 33.65 | 33.20 | -0.45 | -1.34% | 33.01 | 33.80 | 50215 | 16759.70 | 1.32% |
| 2025-10-29 | 33.00 | 33.65 | 0.52 | 1.57% | 32.85 | 33.89 | 48886 | 16343.94 | 1.28% |
| 2025-10-28 | 32.20 | 33.13 | 0.93 | 2.89% | 32.02 | 33.22 | 65643 | 21551.25 | 1.72% |
| 2025-10-27 | 32.31 | 32.20 | 0.18 | 0.56% | 32.02 | 32.64 | 34645 | 11182.14 | 0.91% |
| 2025-10-24 | 31.85 | 32.02 | 0.44 | 1.39% | 31.58 | 32.09 | 28475 | 9099.41 | 0.75% |
| 2025-10-23 | 31.50 | 31.58 | 0.07 | 0.22% | 30.67 | 31.68 | 41927 | 13042.64 | 1.10% |
| 2025-10-22 | 31.56 | 31.51 | -0.22 | -0.69% | 31.40 | 31.78 | 19723 | 6229.23 | 0.52% |
| 2025-10-21 | 31.29 | 31.73 | 0.51 | 1.63% | 31.29 | 31.84 | 29974 | 9494.09 | 0.79% |
| 2025-10-20 | 31.75 | 31.22 | -0.20 | -0.64% | 30.92 | 32.05 | 49465 | 15544.30 | 1.30% |
| 2025-10-17 | 32.68 | 31.42 | -1.27 | -3.88% | 31.33 | 32.82 | 54191 | 17262.88 | 1.42% |
| 2025-10-16 | 32.99 | 32.69 | -0.54 | -1.63% | 32.49 | 33.31 | 37322 | 12250.20 | 0.98% |
| 2025-10-15 | 32.20 | 33.23 | 1.10 | 3.42% | 32.16 | 33.30 | 49937 | 16345.96 | 1.31% |
| 2025-10-14 | 33.00 | 32.13 | -0.75 | -2.28% | 31.96 | 33.50 | 53755 | 17571.19 | 1.41% |
| 2025-10-13 | 32.16 | 32.88 | -0.63 | -1.88% | 32.01 | 33.15 | 56274 | 18348.03 | 1.48% |
| 2025-10-10 | 33.15 | 33.51 | 0.20 | 0.60% | 32.96 | 34.17 | 67041 | 22516.33 | 1.76% |
| 2025-10-09 | 33.70 | 33.31 | -0.19 | -0.57% | 32.92 | 33.78 | 49621 | 16465.62 | 1.30% |
| 2025-09-30 | 32.98 | 33.50 | 0.50 | 1.52% | 32.91 | 33.84 | 41297 | 13791.40 | 1.08% |
| 2025-09-29 | 33.36 | 33.00 | -0.40 | -1.20% | 32.80 | 33.50 | 56192 | 18550.65 | 1.47% |
| 2025-09-26 | 33.10 | 33.40 | 0.29 | 0.88% | 32.81 | 33.79 | 56150 | 18721.23 | 1.47% |
| 2025-09-25 | 33.61 | 33.11 | -0.50 | -1.49% | 33.11 | 33.90 | 46453 | 15541.99 | 1.22% |
| 2025-09-24 | 32.20 | 33.61 | 1.28 | 3.96% | 31.99 | 33.92 | 75378 | 24973.18 | 1.98% |
| 2025-09-23 | 32.19 | 32.33 | -0.05 | -0.15% | 31.32 | 32.55 | 57034 | 18167.19 | 1.50% |
| 2025-09-22 | 32.64 | 32.38 | -0.26 | -0.80% | 32.12 | 32.78 | 34175 | 11044.84 | 0.90% |
| 2025-09-19 | 32.45 | 32.64 | 0.22 | 0.68% | 32.42 | 33.09 | 42956 | 14073.35 | 1.13% |
| 2025-09-18 | 33.27 | 32.42 | -0.76 | -2.29% | 32.15 | 33.57 | 68462 | 22478.71 | 1.80% |
| 2025-09-17 | 32.90 | 33.18 | 0.24 | 0.73% | 32.73 | 33.45 | 48158 | 15986.46 | 1.26% |
| 2025-09-16 | 32.30 | 32.94 | 0.35 | 1.07% | 32.24 | 32.94 | 44995 | 14697.06 | 1.18% |
| 2025-09-15 | 32.46 | 32.59 | 0.15 | 0.46% | 32.05 | 32.88 | 52145 | 16937.20 | 1.37% |
| 2025-09-12 | 32.99 | 32.44 | -0.47 | -1.43% | 32.20 | 33.10 | 60201 | 19628.90 | 1.58% |
| 2025-09-11 | 32.40 | 32.91 | 0.51 | 1.57% | 32.19 | 32.94 | 58421 | 19115.09 | 1.53% |
| 2025-09-10 | 32.57 | 32.40 | -0.17 | -0.52% | 31.94 | 33.28 | 74676 | 24317.89 | 1.96% |
| 2025-09-09 | 34.26 | 32.57 | -1.72 | -5.02% | 32.40 | 34.28 | 89822 | 29707.92 | 2.36% |
| 2025-09-08 | 35.72 | 36.39 | 0.59 | 1.65% | 35.70 | 36.68 | 109043 | 39639.54 | 2.86% |
| 2025-09-05 | 35.08 | 35.80 | 0.72 | 2.05% | 34.92 | 35.95 | 84436 | 29993.22 | 2.21% |
| 2025-09-04 | 35.72 | 35.08 | -0.48 | -1.35% | 34.25 | 35.95 | 89117 | 31223.35 | 2.34% |
| 2025-09-03 | 36.29 | 35.56 | -0.24 | -0.67% | 35.38 | 36.70 | 88934 | 32076.63 | 2.33% |
| 2025-09-02 | 37.00 | 35.80 | -1.36 | -3.66% | 35.58 | 37.26 | 131467 | 47727.45 | 3.45% |
| 2025-09-01 | 34.83 | 37.16 | 3.02 | 8.85% | 34.00 | 37.54 | 201346 | 71974.91 | 5.28% |
| 2025-08-29 | 32.82 | 34.14 | 1.24 | 3.77% | 32.82 | 34.25 | 122761 | 41354.58 | 3.22% |
| 2025-08-28 | 32.73 | 32.90 | 0.15 | 0.46% | 32.01 | 32.99 | 73336 | 23886.08 | 1.92% |
| 2025-08-27 | 33.43 | 32.75 | -0.61 | -1.83% | 32.65 | 33.55 | 75320 | 25016.26 | 1.98% |
| 2025-08-26 | 33.36 | 33.36 | 0.02 | 0.06% | 33.22 | 33.53 | 62442 | 20841.42 | 1.64% |
| 2025-08-25 | 34.01 | 33.34 | -0.50 | -1.48% | 33.22 | 34.33 | 114484 | 38533.84 | 3.00% |
| 2025-08-22 | 33.59 | 33.84 | 0.15 | 0.45% | 33.52 | 33.84 | 52899 | 17816.53 | 1.39% |
| 2025-08-21 | 33.80 | 33.69 | 0.01 | 0.03% | 33.49 | 33.96 | 63189 | 21310.94 | 1.66% |
| 2025-08-20 | 33.31 | 33.68 | 0.55 | 1.66% | 33.08 | 33.68 | 69327 | 23171.68 | 1.82% |
| 2025-08-19 | 33.78 | 33.13 | -0.55 | -1.63% | 33.02 | 33.80 | 80602 | 26821.25 | 2.11% |
| 2025-08-18 | 33.95 | 33.68 | -0.37 | -1.09% | 33.57 | 34.25 | 86545 | 29228.23 | 2.27% |
| 2025-08-15 | 33.78 | 34.05 | 0.54 | 1.61% | 33.47 | 34.14 | 72099 | 24397.58 | 1.89% |
思维列控(603508)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。
