| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 29.22 | 29.14 | 0.20 | 0.69% | 28.70 | 29.22 | 35648 | 10340.41 | 0.93% |
| 2025-07-31 | 29.33 | 28.94 | -0.39 | -1.33% | 28.93 | 29.76 | 46174 | 13508.05 | 1.21% |
| 2025-07-30 | 29.20 | 29.33 | 0.05 | 0.17% | 28.85 | 29.44 | 38627 | 11242.86 | 1.01% |
| 2025-07-29 | 29.50 | 29.28 | -0.26 | -0.88% | 28.92 | 29.63 | 42997 | 12561.38 | 1.13% |
| 2025-07-28 | 29.27 | 29.54 | 0.37 | 1.27% | 29.06 | 29.82 | 60717 | 17900.62 | 1.59% |
| 2025-07-25 | 28.51 | 29.17 | 0.72 | 2.53% | 28.45 | 29.39 | 62914 | 18286.77 | 1.65% |
| 2025-07-24 | 28.28 | 28.45 | 0.20 | 0.71% | 28.13 | 28.53 | 40159 | 11382.74 | 1.05% |
| 2025-07-23 | 28.26 | 28.25 | -0.09 | -0.32% | 28.16 | 28.55 | 43171 | 12233.30 | 1.13% |
| 2025-07-22 | 28.68 | 28.34 | -0.36 | -1.25% | 28.19 | 28.98 | 51821 | 14765.09 | 1.36% |
| 2025-07-21 | 28.74 | 28.70 | -0.10 | -0.35% | 28.48 | 28.92 | 36283 | 10401.75 | 0.95% |
| 2025-07-18 | 28.98 | 28.80 | -0.19 | -0.66% | 28.60 | 29.10 | 31006 | 8926.62 | 0.81% |
| 2025-07-17 | 29.46 | 28.99 | -0.41 | -1.39% | 28.79 | 29.50 | 41183 | 11924.19 | 1.08% |
| 2025-07-16 | 29.10 | 29.40 | 0.34 | 1.17% | 28.89 | 29.52 | 49424 | 14462.86 | 1.30% |
| 2025-07-15 | 29.20 | 29.06 | 0.54 | 1.89% | 28.68 | 29.55 | 84549 | 24573.10 | 2.22% |
| 2025-07-14 | 28.12 | 28.52 | 0.39 | 1.39% | 28.12 | 29.29 | 60555 | 17294.23 | 1.59% |
| 2025-07-11 | 28.48 | 28.13 | -0.35 | -1.23% | 27.94 | 28.61 | 50195 | 14155.21 | 1.32% |
| 2025-07-10 | 28.50 | 28.48 | 0.04 | 0.14% | 28.17 | 28.71 | 40005 | 11366.64 | 1.05% |
| 2025-07-09 | 28.80 | 28.44 | -0.41 | -1.42% | 28.36 | 29.09 | 47763 | 13714.04 | 1.25% |
| 2025-07-08 | 28.81 | 28.85 | 0.04 | 0.14% | 28.68 | 29.25 | 55535 | 16069.61 | 1.46% |
| 2025-07-07 | 27.39 | 28.81 | 1.52 | 5.57% | 27.28 | 29.11 | 90836 | 25969.25 | 2.38% |
| 2025-07-04 | 27.34 | 27.29 | -0.21 | -0.76% | 26.97 | 27.70 | 50706 | 13863.40 | 1.33% |
| 2025-07-03 | 26.90 | 27.50 | 0.47 | 1.74% | 26.90 | 27.59 | 57372 | 15679.38 | 1.50% |
| 2025-07-02 | 26.84 | 27.03 | 0.19 | 0.71% | 26.69 | 27.39 | 52779 | 14298.50 | 1.38% |
| 2025-07-01 | 26.48 | 26.84 | 0.36 | 1.36% | 26.20 | 26.86 | 40680 | 10814.71 | 1.07% |
| 2025-06-30 | 25.49 | 26.48 | 0.99 | 3.88% | 25.49 | 26.50 | 53226 | 13918.03 | 1.40% |
| 2025-06-27 | 25.64 | 25.49 | -0.24 | -0.93% | 25.46 | 25.88 | 31743 | 8142.10 | 0.83% |
| 2025-06-26 | 26.11 | 25.73 | -0.30 | -1.15% | 25.63 | 26.13 | 27571 | 7123.05 | 0.72% |
| 2025-06-25 | 25.56 | 26.03 | 0.49 | 1.92% | 25.40 | 26.09 | 44702 | 11552.94 | 1.17% |
| 2025-06-24 | 25.05 | 25.54 | 0.42 | 1.67% | 25.05 | 25.65 | 29909 | 7624.06 | 0.78% |
| 2025-06-23 | 24.90 | 25.12 | 0.09 | 0.36% | 24.76 | 25.22 | 27493 | 6893.99 | 0.72% |
| 2025-06-20 | 24.98 | 25.03 | -0.04 | -0.16% | 24.86 | 25.20 | 31004 | 7758.96 | 0.81% |
| 2025-06-19 | 25.56 | 25.07 | -0.44 | -1.72% | 24.91 | 25.66 | 40631 | 10200.02 | 1.07% |
| 2025-06-18 | 25.66 | 25.51 | -0.09 | -0.35% | 25.21 | 25.77 | 35422 | 9015.45 | 0.93% |
| 2025-06-17 | 25.82 | 25.60 | -0.20 | -0.78% | 25.48 | 25.94 | 42510 | 10915.25 | 1.11% |
| 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% |
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。
