| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.80 | 26.93 | 1.02 | 3.94% | 25.80 | 27.11 | 46353 | 12401.61 | 1.64% |
| 2026-03-24 | 25.79 | 25.91 | 0.71 | 2.82% | 25.03 | 25.98 | 43044 | 10998.36 | 1.53% |
| 2026-03-23 | 26.17 | 25.20 | -1.43 | -5.37% | 25.04 | 26.68 | 51256 | 13251.04 | 1.82% |
| 2026-03-20 | 27.49 | 26.63 | -0.82 | -2.99% | 26.56 | 27.69 | 37457 | 10117.53 | 1.33% |
| 2026-03-19 | 27.80 | 27.45 | -0.57 | -2.03% | 27.33 | 27.99 | 29003 | 7993.80 | 1.03% |
| 2026-03-18 | 27.95 | 28.02 | 0.21 | 0.76% | 27.46 | 28.05 | 32850 | 9110.52 | 1.16% |
| 2026-03-17 | 28.42 | 27.81 | -0.60 | -2.11% | 27.81 | 28.69 | 27397 | 7734.98 | 0.97% |
| 2026-03-16 | 28.63 | 28.41 | -0.21 | -0.73% | 28.15 | 28.70 | 28081 | 7965.53 | 1.00% |
| 2026-03-13 | 28.16 | 28.62 | 0.16 | 0.56% | 28.16 | 29.28 | 39327 | 11322.33 | 1.39% |
| 2026-03-12 | 28.94 | 28.46 | -0.48 | -1.66% | 28.30 | 29.05 | 28572 | 8172.24 | 1.01% |
| 2026-03-11 | 29.26 | 28.94 | -0.24 | -0.82% | 28.87 | 29.43 | 32547 | 9483.37 | 1.15% |
| 2026-03-10 | 28.55 | 29.18 | 0.85 | 3.00% | 28.49 | 29.28 | 34964 | 10114.26 | 1.24% |
| 2026-03-09 | 28.65 | 28.33 | -0.67 | -2.31% | 27.71 | 28.65 | 45274 | 12722.00 | 1.60% |
| 2026-03-06 | 28.44 | 29.00 | 0.49 | 1.72% | 28.36 | 29.12 | 29931 | 8635.77 | 1.06% |
| 2026-03-05 | 28.88 | 28.51 | 0.11 | 0.39% | 28.40 | 28.97 | 28974 | 8302.98 | 1.03% |
| 2026-03-04 | 28.21 | 28.40 | -0.18 | -0.63% | 28.20 | 28.98 | 35151 | 10043.45 | 1.25% |
| 2026-03-03 | 29.84 | 28.58 | -1.26 | -4.22% | 28.56 | 30.18 | 54694 | 15976.94 | 1.94% |
| 2026-03-02 | 30.14 | 29.84 | -1.01 | -3.27% | 29.66 | 30.53 | 62268 | 18666.37 | 2.21% |
| 2026-02-27 | 30.96 | 30.85 | -0.17 | -0.55% | 30.43 | 30.96 | 48250 | 14811.39 | 1.71% |
| 2026-02-26 | 31.20 | 31.02 | -0.12 | -0.39% | 30.62 | 31.20 | 56766 | 17524.08 | 2.01% |
| 2026-02-25 | 31.60 | 31.14 | -0.50 | -1.58% | 31.07 | 31.70 | 66250 | 20705.33 | 2.35% |
| 2026-02-24 | 32.61 | 31.64 | -0.48 | -1.49% | 31.56 | 32.73 | 46243 | 14742.96 | 1.64% |
| 2026-02-13 | 32.24 | 32.12 | -0.22 | -0.68% | 31.94 | 32.64 | 32357 | 10455.81 | 1.15% |
| 2026-02-12 | 31.99 | 32.34 | 0.22 | 0.68% | 31.93 | 32.75 | 44525 | 14444.04 | 1.58% |
| 2026-02-11 | 32.80 | 32.12 | -0.69 | -2.10% | 32.02 | 32.80 | 55305 | 17851.34 | 1.96% |
| 2026-02-10 | 32.71 | 32.81 | 0.56 | 1.74% | 32.69 | 33.77 | 80948 | 26798.29 | 2.87% |
| 2026-02-09 | 32.08 | 32.25 | 0.56 | 1.77% | 31.71 | 32.29 | 44799 | 14348.56 | 1.59% |
| 2026-02-06 | 31.25 | 31.69 | 0.50 | 1.60% | 30.78 | 32.17 | 55720 | 17592.95 | 1.98% |
| 2026-02-05 | 31.40 | 31.19 | -0.15 | -0.48% | 31.04 | 31.58 | 46621 | 14570.27 | 1.65% |
| 2026-02-04 | 31.48 | 31.34 | -0.14 | -0.44% | 31.20 | 31.58 | 31966 | 10022.81 | 1.13% |
| 2026-02-03 | 31.02 | 31.48 | 0.57 | 1.84% | 30.62 | 31.48 | 43793 | 13640.32 | 1.55% |
| 2026-02-02 | 32.12 | 30.91 | -1.27 | -3.95% | 30.87 | 32.47 | 81278 | 25722.54 | 2.88% |
| 2026-01-30 | 31.90 | 32.18 | 0.18 | 0.56% | 31.36 | 32.45 | 50995 | 16284.11 | 1.81% |
| 2026-01-29 | 32.52 | 32.00 | -0.60 | -1.84% | 31.94 | 32.88 | 63113 | 20406.31 | 2.24% |
| 2026-01-28 | 33.61 | 32.60 | -0.92 | -2.74% | 32.56 | 33.61 | 70446 | 23222.48 | 2.50% |
| 2026-01-27 | 33.81 | 33.52 | -0.57 | -1.67% | 32.70 | 34.00 | 91238 | 30350.23 | 3.23% |
| 2026-01-26 | 36.21 | 34.09 | -2.12 | -5.85% | 33.88 | 36.56 | 175503 | 60936.18 | 6.22% |
| 2026-01-23 | 36.45 | 36.21 | -0.02 | -0.06% | 35.52 | 36.77 | 119650 | 43209.36 | 4.24% |
| 2026-01-22 | 36.70 | 36.23 | -0.58 | -1.58% | 36.08 | 37.28 | 102696 | 37450.86 | 3.64% |
| 2026-01-21 | 34.40 | 36.81 | 2.17 | 6.26% | 34.25 | 37.50 | 200764 | 72345.58 | 7.12% |
| 2026-01-20 | 35.30 | 34.64 | -0.78 | -2.20% | 34.26 | 35.90 | 83967 | 29330.13 | 2.98% |
| 2026-01-19 | 35.00 | 35.42 | 0.42 | 1.20% | 34.79 | 36.00 | 104692 | 37145.08 | 3.71% |
| 2026-01-16 | 34.05 | 35.00 | 1.08 | 3.18% | 34.05 | 35.19 | 107940 | 37385.38 | 3.83% |
| 2026-01-15 | 34.20 | 33.92 | -0.29 | -0.85% | 33.62 | 34.49 | 56068 | 19063.38 | 1.99% |
| 2026-01-14 | 34.74 | 34.21 | -0.25 | -0.73% | 33.86 | 35.08 | 93792 | 32387.88 | 3.32% |
| 2026-01-13 | 35.20 | 34.46 | -0.99 | -2.79% | 34.35 | 35.99 | 103157 | 36191.05 | 3.66% |
| 2026-01-12 | 35.15 | 35.45 | 0.30 | 0.85% | 34.36 | 35.96 | 119023 | 41690.80 | 4.22% |
| 2026-01-09 | 34.81 | 35.15 | 0.33 | 0.95% | 34.63 | 35.53 | 90379 | 31838.32 | 3.20% |
| 2026-01-08 | 34.88 | 34.82 | -0.01 | -0.03% | 34.64 | 35.38 | 86217 | 30157.96 | 3.06% |
| 2026-01-07 | 34.78 | 34.83 | -0.10 | -0.29% | 34.40 | 35.42 | 95522 | 33247.58 | 3.39% |
| 2026-01-06 | 34.70 | 34.93 | 0.37 | 1.07% | 34.39 | 35.35 | 102477 | 35728.67 | 3.63% |
| 2026-01-05 | 33.93 | 34.56 | 0.27 | 0.79% | 33.60 | 35.26 | 141227 | 48748.66 | 5.01% |
| 2025-12-31 | 34.90 | 34.29 | -0.63 | -1.80% | 33.91 | 34.90 | 100395 | 34366.98 | 3.56% |
| 2025-12-30 | 32.98 | 34.92 | 1.72 | 5.18% | 32.63 | 35.47 | 168670 | 58104.85 | 5.98% |
| 2025-12-29 | 32.40 | 33.20 | 0.67 | 2.06% | 32.40 | 33.67 | 82480 | 27361.98 | 2.92% |
| 2025-12-26 | 33.40 | 32.53 | -0.65 | -1.96% | 32.43 | 33.44 | 72208 | 23710.19 | 2.56% |
| 2025-12-25 | 32.03 | 33.18 | 1.19 | 3.72% | 32.02 | 34.17 | 125474 | 41574.25 | 4.45% |
| 2025-12-24 | 31.70 | 31.99 | 0.19 | 0.60% | 31.56 | 32.10 | 41526 | 13260.58 | 1.47% |
| 2025-12-23 | 32.20 | 31.80 | -0.50 | -1.55% | 31.68 | 32.23 | 49748 | 15845.12 | 1.76% |
| 2025-12-22 | 32.55 | 32.30 | 0.24 | 0.75% | 31.71 | 32.55 | 77825 | 24977.00 | 2.76% |
| 2025-12-19 | 31.70 | 32.06 | 0.47 | 1.49% | 31.60 | 32.36 | 40950 | 13130.30 | 1.45% |
| 2025-12-18 | 32.00 | 31.59 | -0.75 | -2.32% | 31.55 | 32.60 | 46419 | 14835.41 | 1.65% |
| 2025-12-17 | 31.69 | 32.34 | 0.33 | 1.03% | 31.69 | 32.48 | 41321 | 13284.35 | 1.46% |
| 2025-12-16 | 32.24 | 32.01 | -0.23 | -0.71% | 31.40 | 32.67 | 54859 | 17561.05 | 1.94% |
| 2025-12-15 | 32.59 | 32.24 | -0.58 | -1.77% | 32.12 | 32.70 | 51643 | 16696.82 | 1.83% |
| 2025-12-12 | 34.00 | 32.82 | -1.18 | -3.47% | 32.30 | 34.01 | 144091 | 47318.66 | 5.12% |
| 2025-12-11 | 36.34 | 34.00 | -2.33 | -6.41% | 33.70 | 37.10 | 137881 | 48028.12 | 4.90% |
| 2025-12-10 | 36.22 | 36.33 | -0.19 | -0.52% | 35.71 | 36.48 | 54200 | 19550.27 | 1.93% |
| 2025-12-09 | 37.00 | 36.52 | -0.90 | -2.41% | 36.36 | 37.20 | 81323 | 29855.62 | 2.89% |
| 2025-12-08 | 36.99 | 37.42 | 0.57 | 1.55% | 36.06 | 37.66 | 110825 | 40990.66 | 3.94% |
| 2025-12-05 | 36.03 | 36.85 | 0.66 | 1.82% | 35.27 | 37.75 | 106549 | 38852.23 | 3.79% |
| 2025-12-04 | 37.99 | 36.19 | 0.30 | 0.84% | 36.08 | 38.56 | 140985 | 52356.79 | 5.01% |
| 2025-12-03 | 37.05 | 35.89 | -1.26 | -3.39% | 35.60 | 37.66 | 101838 | 36835.39 | 3.62% |
| 2025-12-02 | 39.88 | 37.15 | -2.48 | -6.26% | 36.76 | 39.90 | 164149 | 61995.02 | 5.83% |
| 2025-12-01 | 38.53 | 39.63 | 1.12 | 2.91% | 38.20 | 40.31 | 251280 | 98172.65 | 8.93% |
| 2025-11-28 | 35.33 | 38.51 | 3.50 | 10.00% | 35.25 | 38.51 | 320181 | 120458.49 | 11.38% |
| 2025-11-27 | 35.22 | 35.01 | -0.22 | -0.62% | 34.86 | 36.13 | 53121 | 18736.52 | 1.89% |
| 2025-11-26 | 34.04 | 35.23 | 1.00 | 2.92% | 33.81 | 35.88 | 92370 | 32478.54 | 3.28% |
| 2025-11-25 | 34.81 | 34.23 | -0.21 | -0.61% | 34.01 | 35.10 | 73074 | 25199.63 | 2.60% |
| 2025-11-24 | 35.15 | 34.44 | -0.71 | -2.02% | 33.60 | 35.39 | 78478 | 26948.02 | 2.79% |
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。
