| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 34.80 | 35.15 | 0.01 | 0.03% | 34.00 | 36.50 | 87592 | 30647.32 | 3.11% |
| 2025-11-20 | 36.90 | 35.14 | -1.36 | -3.73% | 34.77 | 36.90 | 69630 | 24838.51 | 2.47% |
| 2025-11-19 | 36.55 | 36.50 | 0.21 | 0.58% | 36.10 | 37.90 | 62579 | 23002.22 | 2.22% |
| 2025-11-18 | 35.60 | 36.29 | 0.42 | 1.17% | 35.60 | 36.85 | 60241 | 21867.85 | 2.14% |
| 2025-11-17 | 35.51 | 35.87 | 0.00 | 0.00% | 35.25 | 36.86 | 73561 | 26567.23 | 2.61% |
| 2025-11-14 | 36.06 | 35.87 | -0.62 | -1.70% | 35.21 | 36.50 | 64801 | 23279.83 | 2.30% |
| 2025-11-13 | 37.51 | 36.49 | -1.39 | -3.67% | 36.06 | 37.88 | 120007 | 43800.08 | 4.26% |
| 2025-11-12 | 38.80 | 37.88 | -1.12 | -2.87% | 37.50 | 39.59 | 68898 | 26513.95 | 2.45% |
| 2025-11-11 | 38.95 | 39.00 | 0.47 | 1.22% | 38.08 | 39.25 | 69173 | 26728.69 | 2.46% |
| 2025-11-10 | 39.70 | 38.53 | -1.24 | -3.12% | 38.00 | 39.78 | 104057 | 40183.34 | 3.70% |
| 2025-11-07 | 42.51 | 39.77 | -2.48 | -5.87% | 39.71 | 42.51 | 146425 | 59226.19 | 5.20% |
| 2025-11-06 | 39.85 | 42.25 | 2.35 | 5.89% | 38.95 | 42.60 | 205745 | 85178.58 | 7.31% |
| 2025-11-05 | 38.61 | 39.90 | 0.55 | 1.40% | 38.32 | 42.11 | 127844 | 51600.61 | 4.54% |
| 2025-11-04 | 41.72 | 39.35 | -2.38 | -5.70% | 38.80 | 42.48 | 164043 | 65913.93 | 5.83% |
| 2025-11-03 | 43.42 | 41.73 | -1.41 | -3.27% | 40.39 | 43.42 | 176329 | 73219.20 | 6.27% |
| 2025-10-31 | 39.22 | 43.14 | 3.92 | 9.99% | 39.14 | 43.14 | 212917 | 88743.96 | 7.57% |
| 2025-10-30 | 40.10 | 39.22 | -1.14 | -2.82% | 39.00 | 40.30 | 82475 | 32623.51 | 2.93% |
| 2025-10-29 | 40.60 | 40.36 | -0.44 | -1.08% | 39.80 | 41.45 | 85227 | 34454.67 | 3.03% |
| 2025-10-28 | 41.69 | 40.80 | -0.88 | -2.11% | 40.52 | 41.75 | 92950 | 38087.31 | 3.30% |
| 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% |
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。
