| 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 | 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% |
| 2025-06-27 | 21.65 | 21.39 | -0.33 | -1.52% | 21.36 | 21.77 | 172781 | 37112.90 | 3.94% |
| 2025-06-26 | 21.31 | 21.72 | 0.25 | 1.16% | 20.98 | 22.18 | 309945 | 67027.82 | 7.06% |
| 2025-06-25 | 21.46 | 21.47 | 0.00 | 0.00% | 21.15 | 21.58 | 238735 | 50966.57 | 5.44% |
| 2025-06-24 | 21.30 | 21.47 | 0.00 | 0.00% | 21.21 | 21.66 | 281709 | 60430.17 | 6.42% |
| 2025-06-23 | 20.61 | 21.47 | 0.27 | 1.27% | 20.61 | 21.75 | 357558 | 76349.02 | 8.15% |
| 2025-06-20 | 23.00 | 21.20 | -0.86 | -3.90% | 20.93 | 23.39 | 691664 | 152181.48 | 15.76% |
| 2025-06-19 | 19.98 | 22.06 | 2.01 | 10.02% | 19.91 | 22.06 | 510450 | 110804.39 | 11.63% |
| 2025-06-18 | 20.16 | 20.05 | -0.11 | -0.55% | 19.91 | 20.55 | 93391 | 18838.32 | 2.13% |
| 2025-06-17 | 20.51 | 20.16 | -0.47 | -2.28% | 20.07 | 20.75 | 103075 | 20969.71 | 2.35% |
| 2025-06-16 | 19.56 | 20.63 | 0.86 | 4.35% | 19.52 | 21.21 | 208189 | 42672.71 | 4.74% |
| 2025-06-13 | 20.47 | 19.77 | -1.03 | -4.95% | 19.62 | 20.60 | 180957 | 36077.43 | 4.12% |
| 2025-06-12 | 20.49 | 20.80 | 0.15 | 0.73% | 20.36 | 21.38 | 248409 | 52019.70 | 5.66% |
| 2025-06-11 | 20.35 | 20.65 | 0.36 | 1.77% | 20.14 | 20.92 | 186470 | 38241.49 | 4.25% |
| 2025-06-10 | 20.20 | 20.29 | 0.14 | 0.69% | 19.68 | 20.50 | 137020 | 27565.72 | 3.12% |
| 2025-06-09 | 19.67 | 20.25 | 0.58 | 2.95% | 19.61 | 20.34 | 112554 | 22624.34 | 2.56% |
| 2025-06-06 | 19.76 | 19.67 | -0.23 | -1.16% | 19.56 | 20.09 | 79642 | 15705.41 | 1.81% |
| 2025-06-05 | 19.45 | 19.90 | 0.43 | 2.21% | 19.41 | 20.20 | 124171 | 24696.70 | 2.83% |
| 2025-06-04 | 19.15 | 19.47 | 0.30 | 1.56% | 19.13 | 19.54 | 55692 | 10813.97 | 1.27% |
| 2025-06-03 | 18.95 | 19.17 | 0.23 | 1.21% | 18.88 | 19.83 | 90511 | 17564.03 | 2.06% |
| 2025-05-30 | 19.41 | 18.94 | -0.52 | -2.67% | 18.88 | 19.49 | 71631 | 13681.36 | 1.63% |
| 2025-05-29 | 19.19 | 19.46 | 0.24 | 1.25% | 19.08 | 19.55 | 66112 | 12850.99 | 1.51% |
| 2025-05-28 | 19.55 | 19.22 | -0.39 | -1.99% | 19.01 | 19.69 | 71784 | 13809.96 | 1.64% |
| 2025-05-27 | 19.83 | 19.61 | -0.32 | -1.61% | 19.53 | 19.90 | 52984 | 10411.18 | 1.21% |
| 2025-05-26 | 19.45 | 19.93 | 0.48 | 2.47% | 19.45 | 19.97 | 79030 | 15640.04 | 1.80% |
| 2025-05-23 | 20.14 | 19.45 | -0.47 | -2.36% | 19.44 | 20.15 | 90448 | 17824.90 | 2.06% |
| 2025-05-22 | 20.10 | 19.92 | -0.33 | -1.63% | 19.81 | 20.48 | 80676 | 16185.77 | 1.84% |
| 2025-05-21 | 20.70 | 20.25 | -0.45 | -2.17% | 20.19 | 20.70 | 81720 | 16635.54 | 1.86% |
| 2025-05-20 | 20.50 | 20.70 | 0.31 | 1.52% | 20.04 | 20.87 | 118012 | 24264.36 | 2.69% |
| 2025-05-19 | 20.33 | 20.39 | 0.10 | 0.49% | 19.84 | 20.40 | 74600 | 15045.24 | 1.70% |
| 2025-05-16 | 20.13 | 20.29 | 0.10 | 0.50% | 20.00 | 20.39 | 63378 | 12834.56 | 1.44% |
| 2025-05-15 | 20.75 | 20.19 | -0.56 | -2.70% | 20.12 | 20.75 | 92603 | 18775.54 | 2.11% |
| 2025-05-14 | 20.80 | 20.75 | 0.02 | 0.10% | 20.50 | 20.86 | 83576 | 17312.89 | 1.90% |
| 2025-05-13 | 21.11 | 20.73 | -0.28 | -1.33% | 20.65 | 21.20 | 112596 | 23472.84 | 2.57% |
| 2025-05-12 | 21.17 | 21.01 | -0.15 | -0.71% | 20.81 | 21.53 | 139785 | 29437.25 | 3.18% |
| 2025-05-09 | 21.48 | 21.16 | -0.42 | -1.95% | 21.10 | 22.00 | 193602 | 41461.97 | 4.41% |
| 2025-05-08 | 21.20 | 21.58 | 0.42 | 1.98% | 21.17 | 22.05 | 276729 | 59762.34 | 6.31% |
| 2025-05-07 | 21.35 | 21.16 | -0.40 | -1.86% | 21.02 | 21.58 | 321920 | 68383.63 | 7.33% |
| 2025-05-06 | 19.58 | 21.56 | 1.96 | 10.00% | 19.58 | 21.56 | 340206 | 72041.60 | 7.75% |
| 2025-04-30 | 19.50 | 19.60 | 0.48 | 2.51% | 19.25 | 20.14 | 172425 | 33835.26 | 3.93% |
| 2025-04-29 | 19.62 | 19.12 | -0.75 | -3.77% | 19.00 | 19.93 | 266922 | 51998.80 | 6.08% |
| 2025-04-28 | 18.66 | 19.87 | 0.99 | 5.24% | 18.65 | 20.77 | 389306 | 79167.72 | 8.87% |
| 2025-04-25 | 18.69 | 18.88 | 0.18 | 0.96% | 18.63 | 19.14 | 82404 | 15548.55 | 1.88% |
| 2025-04-24 | 19.31 | 18.70 | -0.56 | -2.91% | 18.67 | 19.40 | 82344 | 15588.74 | 1.88% |
| 2025-04-23 | 19.48 | 19.26 | -0.24 | -1.23% | 19.24 | 19.88 | 88450 | 17267.21 | 2.02% |
| 2025-04-22 | 19.50 | 19.50 | -0.30 | -1.52% | 19.24 | 19.69 | 115648 | 22533.09 | 2.63% |
| 2025-04-21 | 18.61 | 19.80 | 1.27 | 6.85% | 17.96 | 19.80 | 197668 | 37196.35 | 4.50% |
| 2025-04-18 | 17.67 | 18.53 | 0.71 | 3.98% | 17.67 | 18.60 | 107764 | 19588.42 | 2.46% |
| 2025-04-17 | 17.26 | 17.82 | 0.05 | 0.28% | 17.26 | 18.04 | 74016 | 13166.40 | 1.69% |
| 2025-04-16 | 17.81 | 17.77 | 0.01 | 0.06% | 17.61 | 18.63 | 105709 | 19047.76 | 2.41% |
| 2025-04-15 | 17.65 | 17.76 | 0.11 | 0.62% | 17.63 | 18.23 | 63568 | 11348.41 | 1.45% |
| 2025-04-14 | 17.57 | 17.65 | 0.29 | 1.67% | 17.50 | 17.72 | 53634 | 9456.78 | 1.22% |
| 2025-04-11 | 17.16 | 17.36 | 0.04 | 0.23% | 17.16 | 17.57 | 53691 | 9328.46 | 1.22% |
| 2025-04-10 | 17.32 | 17.32 | 0.32 | 1.88% | 17.29 | 17.67 | 80747 | 14088.85 | 1.84% |
| 2025-04-09 | 15.90 | 17.00 | 0.75 | 4.62% | 15.18 | 17.19 | 115313 | 18802.72 | 2.63% |
| 2025-04-08 | 16.10 | 16.25 | -0.69 | -4.07% | 15.98 | 16.94 | 122510 | 19979.81 | 2.79% |
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。
