| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 26.51 | 25.80 | -0.94 | -3.52% | 25.73 | 26.70 | 69605 | 18098.46 | 1.83% |
| 2025-06-13 | 27.20 | 26.74 | -0.68 | -2.48% | 26.25 | 27.65 | 111873 | 29928.88 | 2.93% |
| 2025-06-12 | 26.65 | 27.42 | 0.78 | 2.93% | 26.01 | 27.74 | 121728 | 32923.88 | 3.19% |
| 2025-06-11 | 27.66 | 27.83 | 0.18 | 0.65% | 27.38 | 27.88 | 71198 | 19715.14 | 1.87% |
| 2025-06-10 | 27.80 | 27.65 | -0.17 | -0.61% | 27.18 | 27.96 | 62507 | 17221.23 | 1.64% |
| 2025-06-09 | 28.02 | 27.82 | -0.02 | -0.07% | 27.55 | 28.04 | 66276 | 18364.51 | 1.74% |
| 2025-06-06 | 26.78 | 27.84 | 1.14 | 4.27% | 26.66 | 28.15 | 121520 | 33726.82 | 3.19% |
| 2025-06-05 | 26.30 | 26.70 | 0.39 | 1.48% | 26.08 | 26.72 | 39257 | 10396.13 | 1.03% |
| 2025-06-04 | 26.50 | 26.31 | -0.27 | -1.02% | 26.26 | 26.71 | 43963 | 11630.51 | 1.15% |
| 2025-06-03 | 26.36 | 26.58 | 0.29 | 1.10% | 26.14 | 26.97 | 52643 | 14011.81 | 1.38% |
| 2025-05-30 | 26.81 | 26.29 | -0.54 | -2.01% | 26.21 | 26.84 | 36146 | 9538.96 | 0.95% |
| 2025-05-29 | 26.58 | 26.83 | 0.23 | 0.86% | 26.37 | 27.24 | 57262 | 15375.20 | 1.50% |
| 2025-05-28 | 25.85 | 26.60 | 0.74 | 2.86% | 25.85 | 26.82 | 55573 | 14623.18 | 1.46% |
| 2025-05-27 | 27.05 | 25.86 | -1.07 | -3.97% | 25.80 | 27.18 | 78049 | 20419.24 | 2.05% |
| 2025-05-26 | 26.10 | 26.93 | 0.86 | 3.30% | 26.10 | 27.23 | 96123 | 25848.68 | 2.52% |
| 2025-05-23 | 25.80 | 26.07 | 0.22 | 0.85% | 25.74 | 26.88 | 73171 | 19333.74 | 1.92% |
| 2025-05-22 | 25.89 | 25.85 | -0.11 | -0.42% | 25.81 | 26.30 | 35222 | 9171.42 | 0.92% |
| 2025-05-21 | 25.93 | 25.96 | -0.04 | -0.15% | 25.60 | 26.06 | 32005 | 8266.09 | 0.84% |
| 2025-05-20 | 25.93 | 26.00 | 0.06 | 0.23% | 25.83 | 26.14 | 28238 | 7340.54 | 0.74% |
| 2025-05-19 | 25.87 | 25.94 | 0.06 | 0.23% | 25.50 | 25.98 | 34952 | 8986.73 | 0.92% |
| 2025-05-16 | 25.99 | 25.88 | -0.15 | -0.58% | 25.75 | 26.15 | 34385 | 8916.25 | 0.90% |
| 2025-05-15 | 26.30 | 26.03 | -0.20 | -0.76% | 25.74 | 26.30 | 41839 | 10859.73 | 1.10% |
| 2025-05-14 | 26.36 | 26.23 | -0.16 | -0.61% | 26.03 | 26.46 | 37590 | 9862.59 | 0.99% |
| 2025-05-13 | 26.30 | 26.39 | 0.21 | 0.80% | 26.03 | 26.48 | 45312 | 11900.05 | 1.19% |
| 2025-05-12 | 26.20 | 26.18 | 0.10 | 0.38% | 25.92 | 26.29 | 52667 | 13745.11 | 1.38% |
| 2025-05-09 | 26.03 | 26.08 | 0.05 | 0.19% | 25.55 | 26.32 | 50697 | 13147.56 | 1.33% |
| 2025-05-08 | 25.80 | 26.03 | 0.21 | 0.81% | 25.60 | 26.08 | 48202 | 12488.23 | 1.26% |
| 2025-05-07 | 26.00 | 25.82 | 0.01 | 0.04% | 25.51 | 26.08 | 63084 | 16262.62 | 1.65% |
| 2025-05-06 | 25.91 | 25.81 | 0.06 | 0.23% | 25.63 | 26.05 | 75609 | 19486.77 | 1.98% |
| 2025-04-30 | 25.25 | 25.75 | 0.59 | 2.34% | 24.67 | 25.81 | 104066 | 26433.81 | 2.73% |
| 2025-04-29 | 26.50 | 25.16 | -1.43 | -5.38% | 24.66 | 26.52 | 175277 | 44154.05 | 4.60% |
| 2025-04-28 | 26.73 | 26.59 | -0.22 | -0.82% | 26.51 | 27.28 | 59079 | 15845.45 | 1.55% |
| 2025-04-25 | 26.48 | 26.81 | 0.33 | 1.25% | 26.18 | 26.98 | 56735 | 15078.08 | 1.49% |
| 2025-04-24 | 26.64 | 26.48 | -0.32 | -1.19% | 26.14 | 26.79 | 74631 | 19725.68 | 1.96% |
| 2025-04-23 | 26.84 | 26.80 | 0.01 | 0.04% | 26.38 | 26.99 | 78300 | 20918.23 | 2.05% |
| 2025-04-22 | 26.41 | 26.79 | 0.49 | 1.86% | 26.38 | 27.30 | 104651 | 28140.15 | 2.74% |
| 2025-04-21 | 26.02 | 26.30 | 0.22 | 0.84% | 25.91 | 26.51 | 77280 | 20343.81 | 2.03% |
| 2025-04-18 | 25.96 | 26.08 | 0.26 | 1.01% | 25.80 | 26.66 | 109795 | 28774.49 | 2.88% |
| 2025-04-17 | 25.05 | 25.82 | 0.51 | 2.02% | 25.05 | 26.53 | 112226 | 29246.21 | 2.94% |
| 2025-04-16 | 25.01 | 25.31 | 0.04 | 0.16% | 24.97 | 26.08 | 123727 | 31543.46 | 3.25% |
| 2025-04-15 | 25.20 | 25.27 | 0.16 | 0.64% | 24.42 | 25.35 | 183863 | 45816.80 | 4.82% |
| 2025-04-14 | 24.00 | 25.11 | 2.28 | 9.99% | 24.00 | 25.11 | 97729 | 24379.29 | 2.56% |
| 2025-04-11 | 22.02 | 22.83 | 0.53 | 2.38% | 22.00 | 23.20 | 50077 | 11398.55 | 1.31% |
| 2025-04-10 | 22.55 | 22.30 | 0.02 | 0.09% | 22.28 | 22.80 | 49463 | 11143.15 | 1.30% |
| 2025-04-09 | 21.61 | 22.28 | 0.38 | 1.74% | 21.00 | 22.29 | 59557 | 12952.67 | 1.56% |
| 2025-04-08 | 21.02 | 21.90 | 0.88 | 4.19% | 21.02 | 22.48 | 79055 | 17255.37 | 2.07% |
| 2025-04-07 | 22.31 | 21.02 | -2.34 | -10.02% | 21.02 | 22.31 | 58485 | 12625.33 | 1.53% |
| 2025-04-03 | 23.45 | 23.36 | -0.22 | -0.93% | 23.27 | 23.86 | 29460 | 6919.76 | 0.77% |
| 2025-04-02 | 23.18 | 23.58 | 0.26 | 1.11% | 23.16 | 23.72 | 26859 | 6326.60 | 0.70% |
| 2025-04-01 | 23.30 | 23.32 | 0.03 | 0.13% | 23.28 | 23.68 | 28325 | 6636.32 | 0.74% |
| 2025-03-31 | 23.31 | 23.29 | -0.09 | -0.38% | 23.00 | 23.53 | 27481 | 6382.80 | 0.72% |
| 2025-03-28 | 23.50 | 23.38 | -0.12 | -0.51% | 23.37 | 23.70 | 19590 | 4602.54 | 0.51% |
| 2025-03-27 | 23.61 | 23.50 | -0.20 | -0.84% | 23.24 | 23.82 | 24752 | 5824.13 | 0.65% |
| 2025-03-26 | 23.51 | 23.70 | 0.15 | 0.64% | 23.50 | 23.99 | 29865 | 7107.38 | 0.78% |
| 2025-03-25 | 24.00 | 23.55 | -0.25 | -1.05% | 23.49 | 24.04 | 25888 | 6118.91 | 0.68% |
| 2025-03-24 | 23.80 | 23.80 | 0.03 | 0.13% | 23.32 | 23.99 | 42652 | 10084.79 | 1.12% |
| 2025-03-21 | 24.17 | 23.77 | -0.53 | -2.18% | 23.74 | 24.36 | 40126 | 9629.79 | 1.05% |
| 2025-03-20 | 24.75 | 24.30 | -0.38 | -1.54% | 24.26 | 24.75 | 38665 | 9430.30 | 1.01% |
| 2025-03-19 | 24.76 | 24.68 | -0.17 | -0.68% | 24.57 | 24.95 | 30042 | 7434.56 | 0.79% |
| 2025-03-18 | 24.58 | 24.85 | 0.27 | 1.10% | 24.52 | 24.99 | 32096 | 7955.40 | 0.84% |
| 2025-03-17 | 24.87 | 24.58 | -0.29 | -1.17% | 24.47 | 24.87 | 39606 | 9755.16 | 1.04% |
| 2025-03-14 | 24.43 | 24.87 | 0.26 | 1.06% | 24.38 | 24.97 | 39100 | 9690.02 | 1.03% |
| 2025-03-13 | 24.96 | 24.61 | -0.17 | -0.69% | 24.18 | 25.30 | 44319 | 10891.29 | 1.16% |
| 2025-03-12 | 24.50 | 24.78 | 0.39 | 1.60% | 24.29 | 25.15 | 51277 | 12695.25 | 1.34% |
| 2025-03-11 | 24.30 | 24.39 | -0.19 | -0.77% | 24.09 | 24.57 | 45445 | 11043.44 | 1.19% |
| 2025-03-10 | 25.16 | 24.58 | -0.57 | -2.27% | 24.42 | 25.16 | 51538 | 12734.43 | 1.35% |
| 2025-03-07 | 25.17 | 25.15 | -0.24 | -0.95% | 24.93 | 25.37 | 57436 | 14441.32 | 1.51% |
| 2025-03-06 | 25.35 | 25.39 | 0.51 | 2.05% | 24.88 | 25.75 | 98001 | 24793.84 | 2.57% |
| 2025-03-05 | 25.00 | 24.88 | -0.20 | -0.80% | 24.71 | 25.20 | 45773 | 11409.33 | 1.20% |
| 2025-03-04 | 24.61 | 25.08 | 0.22 | 0.88% | 24.53 | 25.38 | 77814 | 19496.59 | 2.04% |
| 2025-03-03 | 24.20 | 24.86 | 0.84 | 3.50% | 23.68 | 25.02 | 96539 | 23747.78 | 2.53% |
| 2025-02-28 | 24.43 | 24.02 | -0.75 | -3.03% | 23.93 | 24.70 | 59815 | 14505.11 | 1.57% |
| 2025-02-27 | 24.95 | 24.77 | -0.18 | -0.72% | 24.28 | 24.98 | 56004 | 13792.98 | 1.47% |
| 2025-02-26 | 24.84 | 24.95 | 0.36 | 1.46% | 24.57 | 25.20 | 78781 | 19668.52 | 2.07% |
| 2025-02-25 | 24.48 | 24.59 | -0.04 | -0.16% | 24.21 | 24.94 | 68544 | 16917.42 | 1.80% |
| 2025-02-24 | 24.58 | 24.63 | 0.08 | 0.33% | 24.24 | 25.03 | 76923 | 18959.08 | 2.02% |
| 2025-02-21 | 23.77 | 24.55 | 0.92 | 3.89% | 23.64 | 24.66 | 93546 | 22707.71 | 2.45% |
| 2025-02-20 | 23.35 | 23.63 | 0.18 | 0.77% | 23.25 | 23.66 | 38723 | 9097.71 | 1.02% |
| 2025-02-19 | 23.12 | 23.45 | 0.33 | 1.43% | 23.01 | 23.60 | 42736 | 9996.72 | 1.12% |
| 2025-02-18 | 23.76 | 23.12 | -0.73 | -3.06% | 22.97 | 23.83 | 54966 | 12888.81 | 1.44% |
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。
