| 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 | 19.88 | 19.89 | 0.01 | 0.05% | 19.83 | 20.45 | 120545 | 24123.88 | 2.75% |
| 2025-10-24 | 19.55 | 19.88 | 0.05 | 0.25% | 19.52 | 20.15 | 158363 | 31413.51 | 3.61% |
| 2025-10-23 | 18.79 | 19.83 | 0.82 | 4.31% | 18.79 | 19.90 | 177904 | 34778.41 | 4.05% |
| 2025-10-22 | 18.55 | 19.01 | 0.43 | 2.31% | 18.50 | 19.25 | 90164 | 17129.22 | 2.05% |
| 2025-10-21 | 18.30 | 18.58 | 0.33 | 1.81% | 18.24 | 18.58 | 48955 | 9043.64 | 1.12% |
| 2025-10-20 | 18.24 | 18.25 | 0.07 | 0.39% | 18.16 | 18.35 | 34566 | 6305.09 | 0.79% |
| 2025-10-17 | 18.40 | 18.18 | -0.27 | -1.46% | 18.14 | 18.53 | 50254 | 9210.33 | 1.15% |
| 2025-10-16 | 18.60 | 18.45 | -0.18 | -0.97% | 18.40 | 18.66 | 47772 | 8841.59 | 1.09% |
| 2025-10-15 | 18.54 | 18.63 | 0.08 | 0.43% | 18.38 | 18.74 | 48305 | 8976.47 | 1.10% |
| 2025-10-14 | 18.92 | 18.55 | -0.36 | -1.90% | 18.51 | 19.08 | 76790 | 14393.90 | 1.75% |
| 2025-10-13 | 18.40 | 18.91 | -0.40 | -2.07% | 18.30 | 19.00 | 74548 | 13995.98 | 1.70% |
| 2025-10-10 | 19.45 | 19.31 | -0.32 | -1.63% | 19.27 | 19.52 | 62398 | 12098.56 | 1.42% |
| 2025-10-09 | 19.62 | 19.63 | 0.38 | 1.97% | 19.45 | 19.96 | 109562 | 21588.86 | 2.50% |
| 2025-09-30 | 19.27 | 19.25 | 0.00 | 0.00% | 19.23 | 19.50 | 60405 | 11690.11 | 1.38% |
| 2025-09-29 | 19.18 | 19.25 | -0.03 | -0.16% | 19.00 | 19.40 | 57544 | 11028.57 | 1.31% |
| 2025-09-26 | 19.60 | 19.28 | -0.62 | -3.12% | 19.25 | 19.73 | 100023 | 19409.35 | 2.28% |
| 2025-09-25 | 19.42 | 19.90 | 0.48 | 2.47% | 19.40 | 20.14 | 118711 | 23615.23 | 2.70% |
| 2025-09-24 | 19.10 | 19.42 | 0.24 | 1.25% | 19.00 | 19.47 | 72831 | 14107.53 | 1.66% |
| 2025-09-23 | 19.42 | 19.18 | -0.32 | -1.64% | 18.79 | 19.48 | 93008 | 17672.45 | 2.12% |
| 2025-09-22 | 19.67 | 19.50 | -0.15 | -0.76% | 19.28 | 19.69 | 64419 | 12537.90 | 1.47% |
| 2025-09-19 | 19.55 | 19.65 | 0.02 | 0.10% | 19.39 | 19.75 | 68647 | 13452.26 | 1.56% |
| 2025-09-18 | 20.13 | 19.63 | -0.44 | -2.19% | 19.45 | 20.17 | 122076 | 24258.88 | 2.78% |
| 2025-09-17 | 20.12 | 20.07 | -0.15 | -0.74% | 19.94 | 20.18 | 76554 | 15346.17 | 1.74% |
| 2025-09-16 | 20.45 | 20.22 | 0.29 | 1.46% | 20.02 | 20.50 | 137722 | 27883.50 | 3.14% |
| 2025-09-15 | 19.86 | 19.93 | 0.00 | 0.00% | 19.76 | 20.02 | 63750 | 12678.08 | 1.45% |
| 2025-09-12 | 20.05 | 19.93 | -0.14 | -0.70% | 19.90 | 20.22 | 87616 | 17548.00 | 2.00% |
| 2025-09-11 | 19.86 | 20.07 | 0.17 | 0.85% | 19.40 | 20.10 | 104487 | 20679.70 | 2.38% |
| 2025-09-10 | 19.70 | 19.90 | 0.25 | 1.27% | 19.65 | 20.15 | 97302 | 19380.84 | 2.22% |
| 2025-09-09 | 20.03 | 19.65 | -0.38 | -1.90% | 19.58 | 20.07 | 87630 | 17304.32 | 2.00% |
| 2025-09-08 | 19.99 | 20.03 | 0.07 | 0.35% | 19.78 | 20.11 | 98821 | 19720.04 | 2.25% |
| 2025-09-05 | 19.77 | 19.96 | 0.23 | 1.17% | 19.35 | 20.09 | 99441 | 19689.92 | 2.27% |
| 2025-09-04 | 19.80 | 19.73 | -0.10 | -0.50% | 19.43 | 20.23 | 124491 | 24770.44 | 2.84% |
| 2025-09-03 | 20.70 | 19.83 | -0.86 | -4.16% | 19.71 | 21.04 | 165426 | 33594.93 | 3.77% |
| 2025-09-02 | 21.60 | 20.69 | -1.04 | -4.79% | 20.46 | 21.61 | 206269 | 42960.32 | 4.70% |
| 2025-09-01 | 21.71 | 21.73 | 0.05 | 0.23% | 21.34 | 21.91 | 139534 | 30110.55 | 3.18% |
| 2025-08-29 | 22.20 | 21.68 | -0.52 | -2.34% | 21.50 | 22.30 | 134222 | 29233.41 | 3.06% |
| 2025-08-28 | 21.56 | 22.20 | 0.43 | 1.98% | 21.41 | 22.50 | 196838 | 43272.45 | 4.48% |
| 2025-08-27 | 22.80 | 21.77 | -0.81 | -3.59% | 21.75 | 22.86 | 205966 | 45949.64 | 4.69% |
| 2025-08-26 | 22.07 | 22.58 | 0.12 | 0.53% | 22.05 | 22.96 | 261079 | 59026.30 | 5.95% |
| 2025-08-25 | 21.55 | 22.46 | 1.08 | 5.05% | 21.46 | 22.49 | 307478 | 67648.42 | 7.01% |
| 2025-08-22 | 21.31 | 21.38 | 0.12 | 0.56% | 21.19 | 21.49 | 135744 | 29000.29 | 3.09% |
| 2025-08-21 | 21.26 | 21.26 | 0.00 | 0.00% | 21.08 | 21.47 | 138484 | 29487.32 | 3.16% |
| 2025-08-20 | 21.28 | 21.26 | -0.04 | -0.19% | 20.86 | 21.30 | 117946 | 24893.27 | 2.69% |
| 2025-08-19 | 21.26 | 21.30 | 0.11 | 0.52% | 20.96 | 21.41 | 161294 | 34251.29 | 3.67% |
| 2025-08-18 | 20.52 | 21.19 | 0.71 | 3.47% | 20.50 | 21.26 | 249343 | 52567.14 | 5.68% |
| 2025-08-15 | 20.31 | 20.48 | 0.05 | 0.24% | 20.21 | 20.58 | 85990 | 17595.09 | 1.96% |
| 2025-08-14 | 21.00 | 20.43 | -0.42 | -2.01% | 20.39 | 21.01 | 101228 | 20927.83 | 2.31% |
| 2025-08-13 | 20.60 | 20.85 | 0.29 | 1.41% | 20.50 | 21.26 | 134740 | 28072.00 | 3.07% |
| 2025-08-12 | 20.70 | 20.56 | -0.13 | -0.63% | 20.48 | 20.72 | 66978 | 13778.79 | 1.53% |
| 2025-08-11 | 20.48 | 20.69 | 0.17 | 0.83% | 20.44 | 20.77 | 68056 | 14047.56 | 1.55% |
| 2025-08-08 | 20.73 | 20.52 | -0.21 | -1.01% | 20.37 | 20.78 | 82316 | 16879.54 | 1.88% |
| 2025-08-07 | 20.91 | 20.73 | -0.18 | -0.86% | 20.63 | 21.08 | 96318 | 20026.89 | 2.19% |
| 2025-08-06 | 20.71 | 20.91 | 0.20 | 0.97% | 20.56 | 20.92 | 101597 | 21113.26 | 2.31% |
| 2025-08-05 | 20.61 | 20.71 | 0.13 | 0.63% | 20.42 | 20.71 | 95755 | 19682.78 | 2.18% |
| 2025-08-04 | 20.64 | 20.58 | -0.06 | -0.29% | 20.17 | 20.64 | 114322 | 23280.09 | 2.60% |
| 2025-08-01 | 20.87 | 20.64 | -0.13 | -0.63% | 20.31 | 20.95 | 142790 | 29309.88 | 3.25% |
| 2025-07-31 | 20.88 | 20.77 | -0.23 | -1.10% | 20.68 | 21.35 | 147074 | 30847.12 | 3.35% |
| 2025-07-30 | 21.11 | 21.00 | 0.00 | 0.00% | 20.80 | 21.53 | 196073 | 41415.05 | 4.47% |
| 2025-07-29 | 21.10 | 21.00 | -0.16 | -0.76% | 20.80 | 21.17 | 109289 | 22851.47 | 2.49% |
| 2025-07-28 | 21.29 | 21.16 | -0.03 | -0.14% | 21.00 | 21.36 | 105335 | 22255.77 | 2.40% |
| 2025-07-25 | 21.00 | 21.19 | -0.08 | -0.38% | 20.97 | 21.44 | 137015 | 29030.02 | 3.12% |
| 2025-07-24 | 20.94 | 21.27 | 0.33 | 1.58% | 20.83 | 21.28 | 113907 | 24065.88 | 2.60% |
| 2025-07-23 | 21.03 | 20.94 | -0.28 | -1.32% | 20.88 | 21.32 | 134183 | 28262.65 | 3.06% |
| 2025-07-22 | 21.80 | 21.22 | -0.58 | -2.66% | 21.13 | 21.96 | 202854 | 43461.87 | 4.62% |
| 2025-07-21 | 21.36 | 21.80 | -0.18 | -0.82% | 21.36 | 22.25 | 237496 | 51792.26 | 5.41% |
| 2025-07-18 | 22.67 | 21.98 | 0.81 | 3.83% | 21.61 | 22.99 | 481748 | 106915.66 | 10.98% |
| 2025-07-17 | 21.18 | 21.17 | -0.22 | -1.03% | 20.70 | 21.33 | 360735 | 76048.59 | 8.22% |
| 2025-07-16 | 19.99 | 21.39 | 1.29 | 6.42% | 19.99 | 22.11 | 574014 | 124349.65 | 13.08% |
| 2025-07-15 | 21.15 | 20.10 | -1.70 | -7.80% | 19.70 | 21.16 | 355255 | 71881.47 | 8.09% |
| 2025-07-14 | 22.25 | 21.80 | -0.43 | -1.93% | 21.70 | 22.33 | 159115 | 34768.03 | 3.63% |
| 2025-07-11 | 22.28 | 22.23 | -0.09 | -0.40% | 21.94 | 22.43 | 212745 | 47149.15 | 4.85% |
| 2025-07-10 | 22.25 | 22.32 | -0.46 | -2.02% | 22.09 | 22.71 | 395604 | 88301.86 | 9.01% |
| 2025-07-09 | 21.40 | 22.78 | 1.37 | 6.40% | 21.33 | 23.55 | 658682 | 151484.03 | 15.01% |
| 2025-07-08 | 21.13 | 21.41 | 0.29 | 1.37% | 20.94 | 21.55 | 92628 | 19802.90 | 2.11% |
| 2025-07-07 | 21.08 | 21.12 | -0.05 | -0.24% | 21.00 | 21.33 | 66864 | 14127.12 | 1.52% |
| 2025-07-04 | 21.42 | 21.17 | -0.21 | -0.98% | 20.90 | 21.46 | 110696 | 23440.45 | 2.52% |
| 2025-07-03 | 21.20 | 21.38 | 0.07 | 0.33% | 21.12 | 21.50 | 101120 | 21531.87 | 2.30% |
| 2025-07-02 | 22.12 | 21.31 | -0.82 | -3.71% | 21.21 | 22.12 | 179400 | 38543.97 | 4.09% |
| 2025-07-01 | 22.25 | 22.13 | -0.18 | -0.81% | 22.00 | 22.47 | 194397 | 43121.89 | 4.43% |
| 2025-06-30 | 21.45 | 22.31 | 0.92 | 4.30% | 21.32 | 22.43 | 289969 | 63909.88 | 6.61% |
掌阅科技(603533)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。
