| 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 | 41.71 | 41.68 | -0.22 | -0.53% | 40.70 | 42.21 | 109750 | 45477.79 | 3.90% |
| 2025-10-24 | 42.00 | 41.90 | 0.26 | 0.62% | 40.39 | 42.55 | 152401 | 63267.97 | 5.42% |
| 2025-10-23 | 43.40 | 41.64 | -2.25 | -5.13% | 41.34 | 43.80 | 182339 | 77344.88 | 6.48% |
| 2025-10-22 | 42.40 | 43.89 | 1.47 | 3.47% | 42.21 | 44.48 | 200315 | 87645.28 | 7.12% |
| 2025-10-21 | 39.98 | 42.42 | 2.42 | 6.05% | 39.70 | 43.21 | 213752 | 89014.85 | 7.60% |
| 2025-10-20 | 38.10 | 40.00 | 2.24 | 5.93% | 38.00 | 40.58 | 141346 | 55931.78 | 5.02% |
| 2025-10-17 | 38.90 | 37.76 | -1.44 | -3.67% | 37.50 | 39.19 | 81810 | 31248.37 | 2.91% |
| 2025-10-16 | 38.97 | 39.20 | -0.19 | -0.48% | 38.30 | 40.39 | 94440 | 36989.64 | 3.36% |
| 2025-10-15 | 38.41 | 39.39 | 1.11 | 2.90% | 37.82 | 39.80 | 155507 | 60743.83 | 5.53% |
| 2025-10-14 | 38.46 | 38.28 | -0.19 | -0.49% | 37.84 | 40.27 | 125024 | 48669.76 | 4.44% |
| 2025-10-13 | 37.83 | 38.47 | -0.73 | -1.86% | 36.67 | 38.68 | 157042 | 59457.96 | 5.58% |
| 2025-10-10 | 38.06 | 39.20 | 0.86 | 2.24% | 38.06 | 41.13 | 212495 | 85111.32 | 7.55% |
| 2025-10-09 | 40.21 | 38.34 | -2.94 | -7.12% | 37.85 | 40.23 | 225686 | 86766.45 | 8.02% |
| 2025-09-30 | 40.90 | 41.28 | 0.39 | 0.95% | 40.38 | 42.93 | 97154 | 40112.41 | 4.04% |
| 2025-09-29 | 41.20 | 40.89 | 0.99 | 2.48% | 40.10 | 41.64 | 63983 | 26289.72 | 2.66% |
| 2025-09-26 | 42.08 | 39.90 | -2.32 | -5.50% | 39.81 | 42.08 | 87388 | 35496.75 | 3.64% |
| 2025-09-25 | 42.36 | 42.22 | -0.15 | -0.35% | 41.75 | 43.49 | 81119 | 34354.09 | 3.37% |
| 2025-09-24 | 43.14 | 42.37 | -0.80 | -1.85% | 41.60 | 43.16 | 105552 | 44714.61 | 4.39% |
| 2025-09-23 | 44.54 | 43.17 | -1.93 | -4.28% | 42.23 | 45.44 | 110528 | 48159.73 | 4.60% |
| 2025-09-22 | 44.80 | 45.10 | 0.70 | 1.58% | 44.37 | 45.99 | 86984 | 39148.16 | 3.62% |
| 2025-09-19 | 46.88 | 44.40 | -3.77 | -7.83% | 44.23 | 47.30 | 124148 | 56188.52 | 5.16% |
| 2025-09-18 | 48.59 | 48.17 | -0.43 | -0.88% | 46.78 | 52.00 | 179600 | 88999.02 | 7.47% |
| 2025-09-17 | 48.30 | 48.60 | 0.57 | 1.19% | 47.37 | 49.47 | 151878 | 73425.05 | 6.32% |
| 2025-09-16 | 44.10 | 48.03 | 4.37 | 10.01% | 44.10 | 48.03 | 164899 | 76425.54 | 6.86% |
| 2025-09-15 | 42.54 | 43.66 | 1.05 | 2.46% | 42.53 | 46.87 | 143456 | 64609.77 | 5.97% |
| 2025-09-12 | 43.70 | 42.61 | -1.09 | -2.49% | 42.61 | 44.49 | 64545 | 27874.88 | 2.68% |
| 2025-09-11 | 42.96 | 43.70 | 0.51 | 1.18% | 42.16 | 44.33 | 80411 | 34868.77 | 3.34% |
| 2025-09-10 | 43.43 | 43.19 | -1.38 | -3.10% | 42.36 | 44.58 | 82278 | 35630.81 | 3.42% |
| 2025-09-09 | 44.00 | 44.57 | -0.71 | -1.57% | 43.07 | 45.98 | 94622 | 42022.61 | 3.94% |
| 2025-09-08 | 44.04 | 45.28 | 1.50 | 3.43% | 42.69 | 45.73 | 154240 | 68500.11 | 6.42% |
| 2025-09-05 | 42.13 | 43.78 | 1.84 | 4.39% | 41.00 | 43.84 | 115321 | 49220.72 | 4.80% |
| 2025-09-04 | 45.67 | 41.94 | -4.66 | -10.00% | 41.94 | 46.62 | 120377 | 52854.09 | 5.01% |
| 2025-09-03 | 49.10 | 46.60 | -1.74 | -3.60% | 45.06 | 49.11 | 154193 | 72383.13 | 6.41% |
| 2025-09-02 | 43.90 | 48.34 | 4.39 | 9.99% | 42.02 | 48.35 | 192666 | 87603.78 | 8.01% |
| 2025-09-01 | 42.20 | 43.95 | 2.72 | 6.60% | 41.98 | 44.58 | 173402 | 74708.70 | 7.21% |
| 2025-08-29 | 37.55 | 41.23 | 3.75 | 10.01% | 37.55 | 41.23 | 103334 | 41283.16 | 4.30% |
| 2025-08-28 | 37.31 | 37.48 | -0.57 | -1.50% | 36.00 | 37.95 | 95673 | 35367.50 | 3.98% |
| 2025-08-27 | 38.00 | 38.05 | -0.05 | -0.13% | 37.80 | 40.29 | 106119 | 41384.43 | 4.41% |
| 2025-08-26 | 38.73 | 38.10 | -0.82 | -2.11% | 37.75 | 39.39 | 99499 | 38210.87 | 4.14% |
| 2025-08-25 | 39.30 | 38.92 | 0.33 | 0.86% | 37.98 | 40.42 | 155257 | 61062.37 | 6.46% |
| 2025-08-22 | 35.14 | 38.59 | 3.51 | 10.01% | 35.10 | 38.59 | 121693 | 45242.46 | 5.06% |
| 2025-08-21 | 35.00 | 35.08 | -0.06 | -0.17% | 34.06 | 36.31 | 112345 | 39454.36 | 4.67% |
| 2025-08-20 | 34.35 | 35.14 | 0.88 | 2.57% | 34.28 | 35.29 | 116304 | 40576.25 | 4.84% |
| 2025-08-19 | 33.16 | 34.26 | 0.91 | 2.73% | 32.01 | 34.76 | 132282 | 44486.64 | 5.50% |
| 2025-08-18 | 33.20 | 33.35 | 0.17 | 0.51% | 32.73 | 34.08 | 85402 | 28419.94 | 3.55% |
| 2025-08-15 | 31.15 | 33.18 | 1.83 | 5.84% | 31.15 | 34.19 | 130078 | 42775.92 | 5.41% |
| 2025-08-14 | 32.11 | 31.35 | -0.76 | -2.37% | 31.09 | 32.38 | 54706 | 17296.22 | 2.28% |
| 2025-08-13 | 32.14 | 32.11 | -0.03 | -0.09% | 31.81 | 32.29 | 42487 | 13603.57 | 1.77% |
| 2025-08-12 | 32.60 | 32.14 | -0.01 | -0.03% | 31.80 | 32.60 | 42902 | 13770.15 | 1.78% |
| 2025-08-11 | 32.21 | 32.15 | 0.15 | 0.47% | 31.80 | 32.44 | 53804 | 17277.55 | 2.24% |
| 2025-08-08 | 32.22 | 32.00 | -0.35 | -1.08% | 31.77 | 32.37 | 45620 | 14592.80 | 1.90% |
| 2025-08-07 | 33.71 | 32.35 | -1.65 | -4.85% | 31.98 | 33.71 | 106193 | 34518.11 | 4.42% |
| 2025-08-06 | 33.98 | 34.00 | 0.83 | 2.50% | 32.70 | 35.42 | 163864 | 55712.42 | 6.82% |
| 2025-08-05 | 33.50 | 33.17 | -0.21 | -0.63% | 32.70 | 33.68 | 70419 | 23332.06 | 2.93% |
| 2025-08-04 | 31.61 | 33.38 | 1.77 | 5.60% | 31.39 | 33.77 | 113556 | 37408.03 | 4.72% |
| 2025-08-01 | 31.86 | 31.61 | -0.09 | -0.28% | 31.06 | 32.08 | 33268 | 10482.65 | 1.38% |
| 2025-07-31 | 31.96 | 31.70 | -0.35 | -1.09% | 31.65 | 32.30 | 47724 | 15236.14 | 1.99% |
| 2025-07-30 | 32.35 | 32.05 | -0.30 | -0.93% | 31.80 | 33.14 | 60368 | 19474.44 | 2.51% |
| 2025-07-29 | 33.00 | 32.35 | -0.98 | -2.94% | 31.91 | 33.20 | 58814 | 19041.57 | 2.45% |
| 2025-07-28 | 33.55 | 33.33 | -0.07 | -0.21% | 33.24 | 34.36 | 44480 | 14893.37 | 1.85% |
| 2025-07-25 | 33.00 | 33.40 | -0.05 | -0.15% | 32.90 | 33.77 | 48816 | 16266.57 | 2.03% |
| 2025-07-24 | 34.00 | 33.45 | -0.77 | -2.25% | 33.14 | 34.69 | 79283 | 26612.49 | 3.30% |
| 2025-07-23 | 34.00 | 34.22 | 0.27 | 0.80% | 33.46 | 34.47 | 78792 | 26764.68 | 3.28% |
| 2025-07-22 | 34.40 | 33.95 | -0.45 | -1.31% | 33.52 | 34.80 | 85040 | 28987.30 | 3.54% |
| 2025-07-21 | 33.10 | 34.40 | 1.17 | 3.52% | 32.74 | 34.77 | 144630 | 49297.25 | 6.02% |
| 2025-07-18 | 33.60 | 33.23 | -0.78 | -2.29% | 32.88 | 33.90 | 98050 | 32600.78 | 4.08% |
| 2025-07-17 | 33.18 | 34.01 | 0.83 | 2.50% | 32.70 | 35.39 | 193531 | 65949.72 | 8.05% |
| 2025-07-16 | 30.16 | 33.18 | 3.02 | 10.01% | 30.03 | 33.18 | 152000 | 49181.57 | 6.32% |
| 2025-07-15 | 28.71 | 30.16 | 1.31 | 4.54% | 28.68 | 30.58 | 88421 | 26483.80 | 3.68% |
| 2025-07-14 | 29.80 | 28.85 | -0.69 | -2.34% | 28.72 | 30.33 | 104267 | 30645.98 | 4.34% |
| 2025-07-11 | 29.58 | 29.54 | -0.11 | -0.37% | 29.43 | 30.55 | 54618 | 16312.74 | 2.27% |
| 2025-07-10 | 41.41 | 38.70 | -3.15 | -7.53% | 38.61 | 42.10 | 57851 | 22949.88 | 3.13% |
| 2025-07-09 | 43.03 | 41.85 | -0.60 | -1.41% | 41.55 | 43.85 | 25307 | 10727.96 | 1.37% |
| 2025-07-08 | 40.61 | 42.45 | 1.94 | 4.79% | 40.34 | 42.45 | 33577 | 13977.09 | 1.82% |
| 2025-07-07 | 40.68 | 40.51 | -0.32 | -0.78% | 40.20 | 40.83 | 16257 | 6583.73 | 0.88% |
| 2025-07-04 | 42.00 | 40.83 | -1.55 | -3.66% | 40.66 | 42.01 | 34029 | 13997.70 | 1.84% |
| 2025-07-03 | 41.93 | 42.38 | 0.34 | 0.81% | 41.67 | 42.55 | 22895 | 9657.23 | 1.24% |
| 2025-07-02 | 43.59 | 42.04 | -1.96 | -4.45% | 41.62 | 45.27 | 44781 | 19305.43 | 2.42% |
| 2025-07-01 | 43.56 | 44.00 | -0.08 | -0.18% | 43.31 | 46.88 | 54068 | 24365.47 | 2.92% |
| 2025-06-30 | 41.90 | 44.08 | 2.20 | 5.25% | 41.57 | 44.25 | 44178 | 19024.53 | 2.39% |
嵘泰股份(605133)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。
