| 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 | 23.04 | 22.50 | -0.40 | -1.75% | 22.50 | 23.16 | 12183 | 2774.29 | 0.65% | 0.00 |
| 2025-12-12 | 22.99 | 22.90 | 0.19 | 0.84% | 22.71 | 23.47 | 16794 | 3876.64 | 0.89% | 0.00 |
| 2025-12-11 | 23.30 | 22.71 | -0.55 | -2.36% | 22.70 | 23.37 | 13876 | 3190.87 | 0.74% | 0.00 |
| 2025-12-10 | 23.60 | 23.26 | -0.32 | -1.36% | 23.07 | 23.69 | 18174 | 4239.93 | 0.96% | 0.00 |
| 2025-12-09 | 24.03 | 23.58 | -0.60 | -2.48% | 23.52 | 24.25 | 14864 | 3552.09 | 0.79% | 0.00 |
| 2025-12-08 | 24.32 | 24.18 | 0.02 | 0.08% | 24.05 | 24.39 | 15896 | 3849.30 | 0.84% | 0.00 |
| 2025-12-05 | 24.02 | 24.16 | -0.08 | -0.33% | 23.94 | 24.65 | 18206 | 4399.97 | 0.96% | 0.00 |
| 2025-12-04 | 23.72 | 24.24 | 0.34 | 1.42% | 23.55 | 24.32 | 28668 | 6871.10 | 1.52% | 0.00 |
| 2025-12-03 | 23.74 | 23.90 | 0.36 | 1.53% | 23.31 | 23.98 | 17506 | 4152.85 | 0.93% | 0.00 |
| 2025-12-02 | 23.68 | 23.54 | -0.06 | -0.25% | 23.35 | 23.74 | 12236 | 2881.06 | 0.65% | 0.00 |
| 2025-12-01 | 23.20 | 23.60 | 0.13 | 0.55% | 23.20 | 23.85 | 23497 | 5535.46 | 1.25% | 0.00 |
| 2025-11-28 | 23.39 | 23.47 | 0.28 | 1.21% | 23.01 | 23.59 | 14907 | 3479.37 | 0.79% | 0.00 |
| 2025-11-27 | 22.90 | 23.19 | 0.41 | 1.80% | 22.79 | 23.44 | 17727 | 4107.95 | 0.94% | 0.00 |
| 2025-11-26 | 23.08 | 22.78 | -0.37 | -1.60% | 22.77 | 23.22 | 12128 | 2786.01 | 0.64% | 0.00 |
| 2025-11-25 | 22.70 | 23.15 | 0.45 | 1.98% | 22.53 | 23.37 | 14775 | 3423.71 | 0.78% | 0.00 |
| 2025-11-24 | 22.42 | 22.70 | 0.42 | 1.89% | 22.38 | 22.79 | 15702 | 3547.94 | 0.83% | 0.00 |
| 2025-11-21 | 23.00 | 22.28 | -0.90 | -3.88% | 22.24 | 23.26 | 16745 | 3790.53 | 0.89% | 0.00 |
| 2025-11-20 | 23.21 | 23.18 | -0.15 | -0.64% | 22.90 | 23.56 | 15168 | 3513.54 | 0.80% | 0.00 |
| 2025-11-19 | 23.90 | 23.33 | -0.65 | -2.71% | 23.15 | 24.03 | 17337 | 4067.80 | 0.92% | 0.00 |
| 2025-11-18 | 24.29 | 23.98 | -0.44 | -1.80% | 23.83 | 24.69 | 17977 | 4346.69 | 0.95% | 0.00 |
| 2025-11-17 | 24.12 | 24.42 | 0.24 | 0.99% | 23.95 | 24.65 | 19022 | 4639.34 | 1.01% | 4.00 |
| 2025-11-14 | 24.05 | 24.18 | 0.11 | 0.46% | 23.85 | 24.39 | 11928 | 2882.82 | 0.63% | 0.00 |
| 2025-11-13 | 24.04 | 24.07 | 0.18 | 0.75% | 23.84 | 24.34 | 15324 | 3698.82 | 0.81% | 0.00 |
| 2025-11-12 | 24.37 | 23.89 | -0.48 | -1.97% | 23.81 | 24.39 | 13086 | 3137.83 | 0.69% | 5.99 |
| 2025-11-11 | 24.11 | 24.37 | 0.26 | 1.08% | 24.04 | 24.46 | 13921 | 3377.97 | 0.74% | 4.01 |
| 2025-11-10 | 24.11 | 24.11 | 0.10 | 0.42% | 23.91 | 24.24 | 12652 | 3044.22 | 0.67% | 4.00 |
| 2025-11-07 | 24.21 | 24.01 | -0.29 | -1.19% | 23.80 | 24.21 | 12468 | 2990.86 | 0.66% | 0.00 |
| 2025-11-06 | 24.06 | 24.30 | 0.30 | 1.25% | 23.78 | 24.30 | 17662 | 4247.43 | 0.94% | 4.99 |
| 2025-11-05 | 23.98 | 24.00 | -0.02 | -0.08% | 23.83 | 24.18 | 12893 | 3094.04 | 0.68% | 4.00 |
| 2025-11-04 | 24.46 | 24.02 | -0.68 | -2.75% | 23.80 | 24.82 | 18429 | 4441.33 | 0.98% | 5.00 |
| 2025-11-03 | 24.13 | 24.70 | 0.57 | 2.36% | 23.83 | 24.78 | 27379 | 6665.76 | 1.45% | 0.00 |
| 2025-10-31 | 23.93 | 24.13 | 0.20 | 0.84% | 23.66 | 24.48 | 21399 | 5185.92 | 1.13% | 0.00 |
| 2025-10-30 | 24.94 | 23.93 | -1.01 | -4.05% | 23.93 | 24.94 | 22332 | 5423.55 | 1.18% | 7.00 |
| 2025-10-29 | 24.68 | 24.94 | 0.33 | 1.34% | 24.68 | 25.53 | 23801 | 5951.32 | 1.26% | 9.00 |
| 2025-10-28 | 24.30 | 24.61 | 0.26 | 1.07% | 24.00 | 24.66 | 17025 | 4149.77 | 0.90% | 0.00 |
| 2025-10-27 | 24.77 | 24.35 | -0.10 | -0.41% | 24.25 | 25.05 | 19435 | 4764.07 | 1.03% | 0.00 |
| 2025-10-24 | 23.96 | 24.45 | 0.49 | 2.05% | 23.96 | 24.61 | 13510 | 3297.80 | 0.72% | 0.00 |
| 2025-10-23 | 24.00 | 23.96 | -0.09 | -0.37% | 23.60 | 24.07 | 14246 | 3399.01 | 0.76% | 0.00 |
| 2025-10-22 | 23.94 | 24.05 | 0.14 | 0.59% | 23.84 | 24.28 | 12906 | 3108.58 | 0.68% | 0.00 |
| 2025-10-21 | 23.09 | 23.91 | 0.76 | 3.28% | 23.08 | 24.08 | 17210 | 4101.12 | 0.91% | 0.00 |
| 2025-10-20 | 23.49 | 23.15 | 0.04 | 0.17% | 22.91 | 23.64 | 15418 | 3574.06 | 0.82% | 0.00 |
| 2025-10-17 | 23.46 | 23.11 | -0.45 | -1.91% | 23.11 | 23.81 | 22943 | 5375.76 | 1.22% | 35.01 |
| 2025-10-16 | 23.82 | 23.56 | -0.26 | -1.09% | 23.42 | 23.95 | 16426 | 3885.28 | 0.87% | 0.00 |
| 2025-10-15 | 23.44 | 23.82 | 0.38 | 1.62% | 23.25 | 23.96 | 16494 | 3907.89 | 0.87% | 0.00 |
| 2025-10-14 | 24.43 | 23.44 | -1.00 | -4.09% | 23.21 | 24.66 | 26839 | 6399.41 | 1.42% | 0.00 |
| 2025-10-13 | 23.87 | 24.44 | -0.11 | -0.45% | 23.09 | 24.66 | 25710 | 6188.46 | 1.36% | 0.00 |
| 2025-10-10 | 25.14 | 24.55 | -0.77 | -3.04% | 24.45 | 25.21 | 23959 | 5908.56 | 1.27% | 0.00 |
| 2025-10-09 | 25.39 | 25.32 | 0.00 | 0.00% | 25.14 | 25.69 | 31730 | 8037.46 | 1.68% | 0.00 |
| 2025-09-30 | 24.73 | 25.32 | 0.52 | 2.10% | 24.72 | 25.49 | 28641 | 7197.42 | 1.52% | 3.99 |
| 2025-09-29 | 24.64 | 24.80 | 0.16 | 0.65% | 24.20 | 25.06 | 23859 | 5887.47 | 1.26% | 0.00 |
| 2025-09-26 | 24.61 | 24.64 | -0.06 | -0.24% | 24.29 | 25.10 | 19791 | 4888.06 | 1.05% | 0.00 |
| 2025-09-25 | 24.88 | 24.70 | -0.25 | -1.00% | 24.58 | 25.22 | 23947 | 5953.93 | 1.27% | 0.00 |
| 2025-09-24 | 24.51 | 24.95 | 0.23 | 0.93% | 24.21 | 25.20 | 33426 | 8239.63 | 1.77% | 0.00 |
| 2025-09-23 | 24.85 | 24.72 | -0.12 | -0.48% | 23.96 | 25.64 | 45561 | 11158.34 | 2.41% | 0.00 |
| 2025-09-22 | 25.14 | 24.84 | -0.31 | -1.23% | 24.60 | 25.49 | 30303 | 7553.00 | 1.61% | 0.00 |
| 2025-09-19 | 25.01 | 25.15 | -0.10 | -0.40% | 24.70 | 25.88 | 33845 | 8551.50 | 1.79% | 0.00 |
| 2025-09-18 | 26.14 | 25.25 | -0.96 | -3.66% | 25.00 | 26.50 | 45358 | 11704.52 | 2.40% | 5.00 |
| 2025-09-17 | 26.50 | 26.21 | -0.84 | -3.11% | 26.15 | 27.05 | 49128 | 13005.47 | 2.60% | 0.00 |
| 2025-09-16 | 25.07 | 27.05 | 1.98 | 7.90% | 24.83 | 27.62 | 64061 | 16840.77 | 3.40% | 0.00 |
| 2025-09-15 | 25.83 | 25.07 | -0.93 | -3.58% | 25.00 | 26.00 | 46498 | 11758.19 | 2.46% | 0.00 |
| 2025-09-12 | 26.30 | 26.00 | -0.60 | -2.26% | 25.61 | 26.60 | 53008 | 13769.49 | 2.81% | 0.00 |
| 2025-09-11 | 24.76 | 26.60 | 1.59 | 6.36% | 24.26 | 27.15 | 79995 | 20495.07 | 4.24% | 12.00 |
| 2025-09-10 | 23.83 | 25.01 | 1.30 | 5.48% | 23.63 | 25.25 | 66265 | 16289.23 | 3.51% | 0.00 |
| 2025-09-09 | 24.10 | 23.71 | -0.73 | -2.99% | 23.42 | 24.29 | 39765 | 9493.80 | 2.11% | 0.00 |
| 2025-09-08 | 23.56 | 24.44 | 0.91 | 3.87% | 23.31 | 24.44 | 52884 | 12678.39 | 2.80% | 0.00 |
| 2025-09-05 | 22.58 | 23.53 | 1.18 | 5.28% | 22.35 | 23.73 | 49525 | 11509.15 | 2.62% | 0.00 |
| 2025-09-04 | 23.12 | 22.35 | -0.80 | -3.46% | 22.03 | 23.48 | 47690 | 10804.13 | 2.53% | 0.00 |
| 2025-09-03 | 22.79 | 23.15 | 0.25 | 1.09% | 22.52 | 23.87 | 49438 | 11451.40 | 2.62% | 0.00 |
| 2025-09-02 | 23.87 | 22.90 | -1.03 | -4.30% | 22.70 | 23.87 | 60356 | 13974.06 | 3.20% | 0.00 |
| 2025-09-01 | 23.20 | 23.93 | 1.92 | 8.72% | 23.08 | 24.60 | 86578 | 20593.80 | 4.59% | 0.00 |
| 2025-08-29 | 22.12 | 22.01 | -0.08 | -0.36% | 21.77 | 22.35 | 22111 | 4863.75 | 1.17% | 0.00 |
| 2025-08-28 | 22.01 | 22.09 | 0.00 | 0.00% | 21.21 | 22.30 | 26962 | 5884.94 | 1.43% | 0.00 |
| 2025-08-27 | 22.66 | 22.09 | -0.67 | -2.94% | 22.00 | 22.95 | 36005 | 8145.76 | 1.91% | 0.00 |
| 2025-08-26 | 22.29 | 22.76 | 0.47 | 2.11% | 22.13 | 23.16 | 39354 | 8944.73 | 2.09% | 0.00 |
| 2025-08-25 | 22.24 | 22.29 | 0.05 | 0.22% | 22.16 | 22.57 | 26061 | 5822.52 | 1.38% | 0.00 |
| 2025-08-22 | 21.88 | 22.24 | 0.28 | 1.28% | 21.88 | 22.24 | 17636 | 3892.28 | 0.93% | 0.00 |
| 2025-08-21 | 22.39 | 21.96 | -0.22 | -0.99% | 21.80 | 22.39 | 14446 | 3187.93 | 0.77% | 0.00 |
| 2025-08-20 | 22.08 | 22.18 | 0.02 | 0.09% | 21.81 | 22.29 | 16103 | 3549.98 | 0.85% | 0.00 |
| 2025-08-19 | 22.05 | 22.16 | 0.07 | 0.32% | 21.78 | 22.45 | 17370 | 3826.79 | 0.92% | 0.00 |
| 2025-08-18 | 21.97 | 22.09 | 0.32 | 1.47% | 21.88 | 22.24 | 22731 | 5025.14 | 1.20% | 0.00 |
交控科技(688015)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。
