| 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 | 13.55 | 14.00 | 0.27 | 1.97% | 13.35 | 14.66 | 323706 | 45454.93 | 4.13% |
| 2025-12-11 | 12.83 | 13.73 | 0.90 | 7.01% | 12.83 | 14.11 | 399297 | 54592.50 | 5.09% |
| 2025-12-10 | 12.00 | 12.83 | 0.90 | 7.54% | 11.96 | 13.12 | 302971 | 38590.30 | 3.87% |
| 2025-12-09 | 11.74 | 11.93 | 0.16 | 1.36% | 11.62 | 12.06 | 172341 | 20388.46 | 2.20% |
| 2025-12-08 | 10.74 | 11.77 | 1.07 | 10.00% | 10.74 | 11.77 | 140310 | 16009.40 | 1.79% |
| 2025-12-05 | 10.47 | 10.70 | 0.20 | 1.90% | 10.47 | 10.73 | 24923 | 2651.37 | 0.32% |
| 2025-12-04 | 10.63 | 10.50 | -0.13 | -1.22% | 10.43 | 10.64 | 29422 | 3094.22 | 0.38% |
| 2025-12-03 | 10.38 | 10.63 | 0.25 | 2.41% | 10.35 | 10.76 | 55621 | 5886.17 | 0.71% |
| 2025-12-02 | 10.54 | 10.38 | -0.18 | -1.70% | 10.36 | 10.54 | 36674 | 3814.89 | 0.47% |
| 2025-12-01 | 10.66 | 10.56 | -0.07 | -0.66% | 10.52 | 10.67 | 40652 | 4296.53 | 0.52% |
| 2025-11-28 | 10.75 | 10.63 | -0.25 | -2.30% | 10.55 | 10.96 | 58344 | 6218.86 | 0.74% |
| 2025-11-27 | 10.92 | 10.88 | -0.24 | -2.16% | 10.69 | 11.14 | 81697 | 8923.46 | 1.04% |
| 2025-11-26 | 10.90 | 11.12 | 0.25 | 2.30% | 10.87 | 11.68 | 156589 | 17547.17 | 2.00% |
| 2025-11-25 | 10.31 | 10.87 | 0.58 | 5.64% | 10.30 | 11.17 | 107547 | 11644.05 | 1.37% |
| 2025-11-24 | 10.42 | 10.29 | 0.04 | 0.39% | 10.29 | 10.49 | 39432 | 4098.64 | 0.50% |
| 2025-11-21 | 10.55 | 10.25 | -0.39 | -3.67% | 10.21 | 10.68 | 33879 | 3519.98 | 0.43% |
| 2025-11-20 | 10.72 | 10.64 | -0.09 | -0.84% | 10.61 | 10.80 | 21781 | 2329.63 | 0.28% |
| 2025-11-19 | 10.78 | 10.73 | -0.10 | -0.92% | 10.67 | 10.91 | 25175 | 2699.92 | 0.32% |
| 2025-11-18 | 10.95 | 10.83 | -0.09 | -0.82% | 10.79 | 10.96 | 24927 | 2709.92 | 0.32% |
| 2025-11-17 | 10.98 | 10.92 | -0.06 | -0.55% | 10.85 | 10.99 | 22601 | 2468.14 | 0.29% |
| 2025-11-14 | 11.03 | 10.98 | -0.10 | -0.90% | 10.98 | 11.12 | 28710 | 3172.30 | 0.37% |
| 2025-11-13 | 11.12 | 11.08 | -0.04 | -0.36% | 11.02 | 11.14 | 33218 | 3675.22 | 0.42% |
| 2025-11-12 | 11.07 | 11.12 | 0.03 | 0.27% | 11.01 | 11.14 | 31047 | 3442.71 | 0.40% |
| 2025-11-11 | 10.93 | 11.09 | 0.17 | 1.56% | 10.89 | 11.13 | 53630 | 5918.67 | 0.68% |
| 2025-11-10 | 10.95 | 10.92 | 0.01 | 0.09% | 10.79 | 10.95 | 32970 | 3586.82 | 0.42% |
| 2025-11-07 | 10.95 | 10.91 | -0.04 | -0.37% | 10.85 | 10.95 | 24758 | 2699.47 | 0.32% |
| 2025-11-06 | 10.79 | 10.95 | 0.12 | 1.11% | 10.79 | 10.98 | 35019 | 3825.40 | 0.45% |
| 2025-11-05 | 10.72 | 10.83 | 0.10 | 0.93% | 10.64 | 10.84 | 32102 | 3457.24 | 0.41% |
| 2025-11-04 | 10.78 | 10.73 | -0.04 | -0.37% | 10.64 | 10.84 | 33862 | 3632.58 | 0.43% |
| 2025-11-03 | 10.90 | 10.77 | -0.13 | -1.19% | 10.65 | 10.95 | 64567 | 6948.90 | 0.82% |
| 2025-10-31 | 10.83 | 10.90 | -0.02 | -0.18% | 10.83 | 11.05 | 39487 | 4326.06 | 0.50% |
| 2025-10-30 | 11.09 | 10.92 | -0.16 | -1.44% | 10.92 | 11.15 | 70783 | 7782.58 | 0.90% |
| 2025-10-29 | 11.50 | 11.08 | -0.94 | -7.82% | 11.01 | 11.68 | 125485 | 13970.02 | 1.60% |
| 2025-10-28 | 12.15 | 12.02 | -0.21 | -1.72% | 11.95 | 12.40 | 37062 | 4486.52 | 0.47% |
| 2025-10-27 | 12.00 | 12.23 | 0.24 | 2.00% | 12.00 | 12.28 | 38204 | 4660.47 | 0.49% |
| 2025-10-24 | 11.93 | 11.99 | 0.01 | 0.08% | 11.81 | 12.08 | 26494 | 3165.91 | 0.34% |
| 2025-10-23 | 11.90 | 11.98 | 0.03 | 0.25% | 11.71 | 12.00 | 21454 | 2543.97 | 0.27% |
| 2025-10-22 | 11.97 | 11.95 | -0.01 | -0.08% | 11.84 | 12.08 | 24213 | 2894.26 | 0.31% |
| 2025-10-21 | 11.80 | 11.96 | 0.17 | 1.44% | 11.73 | 11.98 | 23318 | 2774.70 | 0.30% |
| 2025-10-20 | 11.84 | 11.79 | 0.03 | 0.26% | 11.65 | 11.95 | 41352 | 4863.68 | 0.53% |
| 2025-10-17 | 11.85 | 11.76 | -0.39 | -3.21% | 11.51 | 12.05 | 51622 | 6113.75 | 0.66% |
| 2025-10-16 | 12.72 | 12.30 | -0.42 | -3.30% | 12.30 | 12.79 | 36624 | 4579.75 | 0.47% |
| 2025-10-15 | 12.70 | 12.72 | -0.01 | -0.08% | 12.43 | 12.75 | 38965 | 4910.64 | 0.50% |
| 2025-10-14 | 12.57 | 12.73 | 0.20 | 1.60% | 12.56 | 12.87 | 43239 | 5508.05 | 0.55% |
| 2025-10-13 | 12.69 | 12.53 | -0.43 | -3.32% | 12.39 | 12.80 | 56123 | 7062.99 | 0.72% |
| 2025-10-10 | 12.44 | 12.96 | 0.45 | 3.60% | 12.37 | 13.07 | 63073 | 8067.88 | 0.80% |
| 2025-10-09 | 12.52 | 12.51 | 0.11 | 0.89% | 12.37 | 12.65 | 39355 | 4911.13 | 0.50% |
| 2025-09-30 | 12.57 | 12.40 | -0.03 | -0.24% | 12.29 | 12.58 | 22964 | 2841.63 | 0.29% |
| 2025-09-29 | 12.36 | 12.43 | 0.10 | 0.81% | 12.11 | 12.45 | 25522 | 3146.52 | 0.33% |
| 2025-09-26 | 12.13 | 12.33 | 0.08 | 0.65% | 12.13 | 12.47 | 29150 | 3601.63 | 0.37% |
| 2025-09-25 | 12.46 | 12.25 | -0.26 | -2.08% | 12.12 | 12.54 | 23998 | 2959.70 | 0.31% |
| 2025-09-24 | 12.26 | 12.51 | 0.09 | 0.72% | 12.23 | 12.53 | 22815 | 2838.25 | 0.29% |
| 2025-09-23 | 12.49 | 12.42 | -0.06 | -0.48% | 12.09 | 12.49 | 38371 | 4709.77 | 0.49% |
| 2025-09-22 | 12.41 | 12.48 | 0.07 | 0.56% | 12.32 | 12.78 | 27591 | 3436.17 | 0.35% |
| 2025-09-19 | 12.40 | 12.41 | -0.07 | -0.56% | 12.35 | 12.54 | 27352 | 3397.18 | 0.35% |
| 2025-09-18 | 12.82 | 12.48 | -0.37 | -2.88% | 12.37 | 12.86 | 41425 | 5221.68 | 0.53% |
| 2025-09-17 | 12.74 | 12.85 | 0.07 | 0.55% | 12.74 | 12.92 | 29511 | 3790.61 | 0.38% |
| 2025-09-16 | 12.67 | 12.78 | 0.11 | 0.87% | 12.61 | 12.87 | 28363 | 3613.67 | 0.36% |
| 2025-09-15 | 12.81 | 12.67 | -0.22 | -1.71% | 12.65 | 12.88 | 35436 | 4503.95 | 0.45% |
| 2025-09-12 | 13.13 | 12.89 | -0.21 | -1.60% | 12.87 | 13.17 | 30688 | 3982.64 | 0.39% |
| 2025-09-11 | 12.94 | 13.10 | 0.17 | 1.31% | 12.86 | 13.17 | 41201 | 5365.65 | 0.53% |
| 2025-09-10 | 12.97 | 12.93 | 0.11 | 0.86% | 12.78 | 13.19 | 61644 | 7987.67 | 0.79% |
| 2025-09-09 | 13.12 | 12.82 | -0.37 | -2.81% | 12.77 | 13.15 | 34722 | 4497.55 | 0.44% |
| 2025-09-08 | 12.98 | 13.19 | 0.16 | 1.23% | 12.87 | 13.23 | 50647 | 6631.69 | 0.65% |
| 2025-09-05 | 12.94 | 13.03 | 0.15 | 1.16% | 12.81 | 13.05 | 34830 | 4517.68 | 0.44% |
| 2025-09-04 | 12.90 | 12.88 | -0.05 | -0.39% | 12.75 | 13.06 | 42291 | 5468.27 | 0.54% |
| 2025-09-03 | 13.24 | 12.93 | -0.26 | -1.97% | 12.92 | 13.33 | 41293 | 5391.97 | 0.53% |
| 2025-09-02 | 13.39 | 13.19 | -0.18 | -1.35% | 12.85 | 13.50 | 65363 | 8584.79 | 0.83% |
| 2025-09-01 | 13.66 | 13.37 | -0.16 | -1.18% | 13.03 | 13.66 | 100617 | 13435.47 | 1.28% |
| 2025-08-29 | 13.39 | 13.53 | 0.12 | 0.89% | 13.24 | 13.67 | 64989 | 8734.39 | 0.83% |
| 2025-08-28 | 13.41 | 13.41 | 0.02 | 0.15% | 12.98 | 13.58 | 70662 | 9362.86 | 0.90% |
| 2025-08-27 | 13.63 | 13.39 | -0.23 | -1.69% | 13.39 | 14.04 | 75101 | 10281.50 | 0.96% |
| 2025-08-26 | 13.60 | 13.62 | 0.03 | 0.22% | 13.44 | 13.73 | 42623 | 5797.12 | 0.54% |
| 2025-08-25 | 13.54 | 13.59 | 0.10 | 0.74% | 13.38 | 13.64 | 52248 | 7064.53 | 0.67% |
| 2025-08-22 | 13.37 | 13.49 | 0.09 | 0.67% | 13.34 | 13.53 | 41051 | 5513.79 | 0.52% |
| 2025-08-21 | 13.40 | 13.40 | -0.15 | -1.11% | 13.37 | 13.60 | 50559 | 6798.38 | 0.65% |
| 2025-08-20 | 13.69 | 13.55 | 0.10 | 0.74% | 13.38 | 13.97 | 62157 | 8426.37 | 0.79% |
| 2025-08-19 | 13.40 | 13.45 | 0.03 | 0.22% | 13.30 | 13.57 | 47870 | 6414.35 | 0.61% |
| 2025-08-18 | 13.54 | 13.42 | -0.13 | -0.96% | 13.31 | 13.74 | 102177 | 13829.88 | 1.30% |
| 2025-08-15 | 13.42 | 13.55 | 0.13 | 0.97% | 13.31 | 13.68 | 43951 | 5956.20 | 0.56% |
今创集团(603680)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。
