| 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 | 19.46 | 20.99 | 1.91 | 10.01% | 19.30 | 20.99 | 214031 | 44064.96 | 6.06% |
| 2025-12-11 | 19.80 | 19.08 | -0.55 | -2.80% | 19.03 | 19.80 | 45253 | 8726.10 | 1.28% |
| 2025-12-10 | 19.54 | 19.63 | 0.05 | 0.26% | 18.96 | 19.68 | 48691 | 9427.91 | 1.38% |
| 2025-12-09 | 20.05 | 19.58 | -0.34 | -1.71% | 19.43 | 20.24 | 81909 | 16159.34 | 2.32% |
| 2025-12-08 | 19.10 | 19.92 | 0.92 | 4.84% | 18.73 | 20.29 | 142918 | 28229.67 | 4.05% |
| 2025-12-05 | 18.92 | 19.00 | 0.00 | 0.00% | 18.90 | 19.45 | 71624 | 13683.50 | 2.03% |
| 2025-12-04 | 18.85 | 19.00 | -0.04 | -0.21% | 18.85 | 19.39 | 48415 | 9259.57 | 1.37% |
| 2025-12-03 | 20.22 | 19.04 | -1.05 | -5.23% | 18.86 | 20.49 | 112248 | 21701.96 | 3.18% |
| 2025-12-02 | 19.41 | 20.09 | 0.74 | 3.82% | 19.21 | 20.26 | 105719 | 20969.15 | 2.99% |
| 2025-12-01 | 18.95 | 19.35 | 0.40 | 2.11% | 18.81 | 19.37 | 75639 | 14502.55 | 2.14% |
| 2025-11-28 | 18.94 | 18.95 | -0.03 | -0.16% | 18.60 | 19.17 | 71468 | 13467.82 | 2.02% |
| 2025-11-27 | 19.35 | 18.98 | 0.03 | 0.16% | 18.91 | 19.78 | 82578 | 15914.12 | 2.34% |
| 2025-11-26 | 18.91 | 18.95 | -0.07 | -0.37% | 18.78 | 19.30 | 48475 | 9246.14 | 1.37% |
| 2025-11-25 | 19.04 | 19.02 | -0.01 | -0.05% | 18.97 | 19.50 | 55218 | 10614.00 | 1.56% |
| 2025-11-24 | 18.90 | 19.03 | 0.13 | 0.69% | 18.82 | 19.28 | 45729 | 8696.91 | 1.30% |
| 2025-11-21 | 19.89 | 18.90 | -1.09 | -5.45% | 18.71 | 19.99 | 81491 | 15670.96 | 2.31% |
| 2025-11-20 | 20.42 | 19.99 | 0.04 | 0.20% | 19.66 | 20.42 | 66644 | 13287.34 | 1.89% |
| 2025-11-19 | 20.57 | 19.95 | -0.58 | -2.83% | 19.90 | 20.70 | 77616 | 15652.65 | 2.20% |
| 2025-11-18 | 20.63 | 20.53 | -0.09 | -0.44% | 20.29 | 20.84 | 73095 | 15032.78 | 2.07% |
| 2025-11-17 | 21.37 | 20.62 | -0.82 | -3.82% | 20.44 | 21.55 | 106038 | 22098.10 | 3.00% |
| 2025-11-14 | 20.68 | 21.44 | 0.57 | 2.73% | 20.31 | 21.91 | 128944 | 27316.62 | 3.65% |
| 2025-11-13 | 21.00 | 20.87 | -0.39 | -1.83% | 20.49 | 21.80 | 129710 | 27265.66 | 3.67% |
| 2025-11-12 | 20.98 | 21.26 | 0.53 | 2.56% | 20.58 | 21.38 | 111180 | 23339.11 | 3.15% |
| 2025-11-11 | 20.17 | 20.73 | 0.66 | 3.29% | 19.88 | 21.13 | 131612 | 27174.60 | 3.73% |
| 2025-11-10 | 20.27 | 20.07 | 0.20 | 1.01% | 19.92 | 20.98 | 117338 | 23873.01 | 3.32% |
| 2025-11-07 | 19.62 | 19.87 | 0.11 | 0.56% | 19.57 | 20.44 | 127305 | 25453.79 | 3.61% |
| 2025-11-06 | 19.66 | 19.76 | 0.08 | 0.41% | 19.35 | 19.90 | 111851 | 22007.26 | 3.17% |
| 2025-11-05 | 18.63 | 19.68 | 0.92 | 4.90% | 18.62 | 20.00 | 199410 | 39073.91 | 5.65% |
| 2025-11-04 | 18.64 | 18.76 | 0.12 | 0.64% | 18.38 | 18.97 | 123703 | 23042.46 | 3.50% |
| 2025-11-03 | 17.93 | 18.64 | 0.96 | 5.43% | 17.70 | 18.73 | 182472 | 33454.73 | 5.17% |
| 2025-10-31 | 16.90 | 17.68 | 0.79 | 4.68% | 16.90 | 17.90 | 106084 | 18606.52 | 3.01% |
| 2025-10-30 | 17.59 | 16.89 | -0.75 | -4.25% | 16.85 | 17.69 | 88926 | 15279.98 | 2.52% |
| 2025-10-29 | 17.20 | 17.64 | 0.56 | 3.28% | 17.00 | 17.98 | 101035 | 17760.27 | 2.86% |
| 2025-10-28 | 17.09 | 17.08 | 0.06 | 0.35% | 16.81 | 17.40 | 100958 | 17254.28 | 2.86% |
| 2025-10-27 | 16.85 | 17.02 | 0.05 | 0.29% | 16.85 | 17.29 | 75533 | 12871.47 | 2.14% |
| 2025-10-24 | 17.46 | 16.97 | -0.39 | -2.25% | 16.86 | 17.46 | 71990 | 12314.87 | 2.04% |
| 2025-10-23 | 17.23 | 17.36 | 0.22 | 1.28% | 16.78 | 17.39 | 73005 | 12426.14 | 2.07% |
| 2025-10-22 | 17.13 | 17.14 | 0.04 | 0.23% | 16.99 | 17.29 | 46657 | 7976.97 | 1.32% |
| 2025-10-21 | 16.97 | 17.10 | 0.13 | 0.77% | 16.92 | 17.27 | 72335 | 12355.28 | 2.05% |
| 2025-10-20 | 17.01 | 16.97 | 0.13 | 0.77% | 16.77 | 17.50 | 108923 | 18582.79 | 3.09% |
| 2025-10-17 | 18.00 | 16.84 | -1.11 | -6.18% | 16.65 | 18.00 | 128290 | 21906.04 | 3.63% |
| 2025-10-16 | 18.15 | 17.95 | -0.42 | -2.29% | 17.76 | 18.45 | 105354 | 19033.19 | 2.98% |
| 2025-10-15 | 18.50 | 18.37 | -0.15 | -0.81% | 18.12 | 18.80 | 133914 | 24607.84 | 3.79% |
| 2025-10-14 | 19.28 | 18.52 | -0.76 | -3.94% | 18.42 | 19.49 | 228539 | 43281.37 | 6.47% |
| 2025-10-13 | 16.58 | 19.28 | 1.75 | 9.98% | 16.39 | 19.28 | 381972 | 72056.63 | 10.82% |
| 2025-10-10 | 17.76 | 17.53 | -1.26 | -6.71% | 17.41 | 18.36 | 189248 | 33759.34 | 5.36% |
| 2025-10-09 | 19.10 | 18.79 | -0.04 | -0.21% | 18.54 | 19.51 | 189336 | 35760.94 | 5.36% |
| 2025-09-30 | 18.79 | 18.83 | 0.24 | 1.29% | 18.58 | 19.34 | 243181 | 46069.34 | 6.89% |
| 2025-09-29 | 17.30 | 18.59 | 1.69 | 10.00% | 17.00 | 18.59 | 210814 | 38200.39 | 5.97% |
| 2025-09-26 | 16.88 | 16.90 | -0.24 | -1.40% | 16.40 | 17.39 | 141299 | 23934.92 | 4.00% |
| 2025-09-25 | 17.14 | 17.14 | 0.05 | 0.29% | 16.87 | 17.42 | 76601 | 13147.05 | 2.17% |
| 2025-09-24 | 16.69 | 17.09 | 0.19 | 1.12% | 16.66 | 17.21 | 82664 | 14025.62 | 2.34% |
| 2025-09-23 | 17.68 | 16.90 | -0.69 | -3.92% | 16.58 | 17.68 | 131044 | 22223.83 | 3.71% |
| 2025-09-22 | 17.24 | 17.59 | 0.29 | 1.68% | 17.01 | 17.64 | 121409 | 20984.55 | 3.44% |
| 2025-09-19 | 16.50 | 17.30 | 0.64 | 3.84% | 16.41 | 17.60 | 167923 | 28901.54 | 4.76% |
| 2025-09-18 | 17.18 | 16.66 | -0.53 | -3.08% | 16.32 | 17.50 | 181462 | 30528.54 | 5.14% |
| 2025-09-17 | 16.95 | 17.19 | 0.20 | 1.18% | 16.95 | 17.99 | 146960 | 25701.14 | 4.16% |
| 2025-09-16 | 16.84 | 16.99 | -0.01 | -0.06% | 16.53 | 17.00 | 113165 | 19029.88 | 3.21% |
| 2025-09-15 | 16.90 | 17.00 | 0.20 | 1.19% | 16.50 | 17.20 | 124832 | 21087.57 | 3.54% |
| 2025-09-12 | 16.88 | 16.80 | -0.10 | -0.59% | 16.50 | 17.14 | 101984 | 17048.10 | 2.89% |
| 2025-09-11 | 16.80 | 16.90 | -0.09 | -0.53% | 16.20 | 16.99 | 117237 | 19518.06 | 3.32% |
| 2025-09-10 | 16.70 | 16.99 | 0.23 | 1.37% | 16.55 | 17.45 | 143624 | 24466.13 | 4.07% |
| 2025-09-09 | 16.77 | 16.76 | -0.18 | -1.06% | 16.55 | 17.11 | 185946 | 31126.14 | 5.27% |
| 2025-09-08 | 17.80 | 16.94 | -1.16 | -6.41% | 16.80 | 18.05 | 261278 | 45130.77 | 7.40% |
| 2025-09-05 | 17.22 | 18.10 | 0.57 | 3.25% | 16.30 | 18.40 | 270705 | 47172.00 | 7.67% |
| 2025-09-04 | 16.82 | 17.53 | 0.33 | 1.92% | 16.29 | 17.55 | 309394 | 52518.38 | 8.76% |
| 2025-09-03 | 16.10 | 17.20 | 0.83 | 5.07% | 16.10 | 17.94 | 360960 | 61428.12 | 10.23% |
| 2025-09-02 | 16.10 | 16.37 | 0.12 | 0.74% | 15.85 | 16.89 | 338781 | 55521.85 | 9.60% |
| 2025-09-01 | 16.44 | 16.25 | -0.26 | -1.57% | 16.05 | 16.82 | 282170 | 45893.79 | 7.99% |
| 2025-08-29 | 16.35 | 16.51 | 0.91 | 5.83% | 16.06 | 17.16 | 524320 | 87181.33 | 14.85% |
| 2025-08-28 | 14.19 | 15.60 | 1.42 | 10.01% | 14.18 | 15.60 | 297163 | 44216.47 | 8.42% |
| 2025-08-27 | 14.81 | 14.18 | -0.61 | -4.12% | 14.08 | 14.95 | 166646 | 24288.07 | 4.72% |
| 2025-08-26 | 15.09 | 14.79 | -0.30 | -1.99% | 14.72 | 15.09 | 149856 | 22286.71 | 4.25% |
| 2025-08-25 | 14.51 | 15.09 | 0.81 | 5.67% | 14.50 | 15.28 | 296708 | 44208.76 | 8.41% |
| 2025-08-22 | 14.16 | 14.28 | 0.15 | 1.06% | 14.08 | 14.44 | 112062 | 15983.68 | 3.17% |
| 2025-08-21 | 14.50 | 14.13 | -0.48 | -3.29% | 14.00 | 14.55 | 156193 | 22244.41 | 4.42% |
| 2025-08-20 | 14.24 | 14.61 | 0.35 | 2.45% | 14.08 | 14.62 | 156435 | 22509.34 | 4.43% |
| 2025-08-19 | 14.73 | 14.26 | -0.62 | -4.17% | 14.19 | 14.73 | 228664 | 32827.86 | 6.48% |
| 2025-08-18 | 15.35 | 14.88 | -0.24 | -1.59% | 14.67 | 15.35 | 283988 | 42175.59 | 8.05% |
| 2025-08-15 | 14.38 | 15.12 | 0.48 | 3.28% | 14.20 | 15.23 | 371231 | 55032.17 | 10.52% |
麒盛科技(603610)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。
