| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 57.05 | 56.90 | -0.49 | -0.85% | 56.02 | 57.91 | 20761 | 11736.58 | 2.37% | 0.00 |
| 2025-08-21 | 55.80 | 57.39 | 1.59 | 2.85% | 55.80 | 58.85 | 31410 | 18127.01 | 3.59% | 0.00 |
| 2025-08-20 | 56.45 | 55.80 | -0.62 | -1.10% | 54.20 | 56.49 | 23420 | 12930.67 | 2.67% | 0.00 |
| 2025-08-19 | 56.88 | 56.42 | 0.67 | 1.20% | 55.03 | 57.70 | 30483 | 17243.14 | 3.48% | 0.00 |
| 2025-08-18 | 54.66 | 55.75 | 1.44 | 2.65% | 53.68 | 56.65 | 23446 | 13009.03 | 2.68% | 0.00 |
| 2025-08-15 | 52.34 | 54.31 | 1.98 | 3.78% | 52.33 | 54.64 | 24447 | 13096.60 | 2.79% | 0.00 |
| 2025-08-14 | 55.72 | 52.33 | -3.21 | -5.78% | 52.27 | 55.72 | 29079 | 15448.07 | 3.32% | 0.00 |
| 2025-08-13 | 54.03 | 55.54 | 1.15 | 2.11% | 54.03 | 56.22 | 21060 | 11716.34 | 2.40% | 0.00 |
| 2025-08-12 | 56.24 | 54.39 | -2.36 | -4.16% | 54.28 | 57.05 | 33232 | 18374.53 | 3.79% | 0.00 |
| 2025-08-11 | 56.60 | 56.75 | -1.03 | -1.78% | 56.60 | 58.30 | 19486 | 11140.92 | 2.22% | 0.00 |
| 2025-08-08 | 57.02 | 57.78 | 0.08 | 0.14% | 55.21 | 58.89 | 20820 | 11854.64 | 2.38% | 0.00 |
| 2025-08-07 | 59.55 | 57.70 | -2.19 | -3.66% | 57.66 | 60.00 | 25594 | 14984.66 | 2.92% | 2.00 |
| 2025-08-06 | 57.51 | 59.89 | 2.00 | 3.45% | 57.51 | 60.88 | 32478 | 19301.15 | 3.71% | 3.00 |
| 2025-08-05 | 58.73 | 57.89 | -0.89 | -1.51% | 57.51 | 60.09 | 24348 | 14224.42 | 2.78% | 0.00 |
| 2025-08-04 | 57.20 | 58.78 | 0.78 | 1.34% | 57.00 | 60.50 | 33855 | 20011.89 | 3.87% | 0.00 |
| 2025-08-01 | 56.90 | 58.00 | 0.73 | 1.27% | 55.51 | 61.00 | 33970 | 19873.56 | 3.88% | 0.00 |
| 2025-07-31 | 57.08 | 57.27 | -0.58 | -1.00% | 56.65 | 59.08 | 19238 | 11067.75 | 2.20% | 0.00 |
| 2025-07-30 | 60.00 | 57.85 | -2.03 | -3.39% | 57.37 | 60.38 | 25079 | 14741.76 | 2.86% | 0.00 |
| 2025-07-29 | 55.55 | 59.88 | 3.72 | 6.62% | 54.00 | 61.04 | 48006 | 28098.98 | 5.48% | 0.00 |
| 2025-07-28 | 53.50 | 56.16 | 2.87 | 5.39% | 52.50 | 56.80 | 40272 | 22219.70 | 4.60% | 0.00 |
| 2025-07-25 | 52.25 | 53.29 | 0.52 | 0.99% | 52.00 | 54.99 | 37250 | 19916.93 | 4.25% | 0.00 |
| 2025-07-24 | 50.31 | 52.77 | 1.84 | 3.61% | 50.31 | 53.24 | 38699 | 19984.41 | 4.42% | 0.00 |
| 2025-07-23 | 52.03 | 50.93 | -2.03 | -3.83% | 50.39 | 52.38 | 33291 | 17033.50 | 3.80% | 0.00 |
| 2025-07-22 | 54.98 | 52.96 | -0.58 | -1.08% | 51.50 | 54.98 | 44834 | 23736.19 | 5.12% | 0.00 |
| 2025-07-21 | 51.56 | 53.54 | 2.04 | 3.96% | 50.24 | 53.99 | 43939 | 22799.50 | 5.02% | 0.00 |
| 2025-07-18 | 52.30 | 51.50 | -2.26 | -4.20% | 50.53 | 52.84 | 38955 | 20038.07 | 4.45% | 0.00 |
| 2025-07-17 | 48.69 | 53.76 | 6.28 | 13.23% | 48.63 | 54.94 | 53169 | 27442.05 | 6.07% | 0.00 |
| 2025-07-16 | 47.69 | 47.48 | -0.27 | -0.57% | 47.36 | 48.80 | 14449 | 6952.04 | 1.65% | 0.00 |
| 2025-07-15 | 47.72 | 47.75 | -0.47 | -0.97% | 47.15 | 48.19 | 9710 | 4624.33 | 1.11% | 0.00 |
| 2025-07-14 | 48.20 | 48.22 | 0.24 | 0.50% | 47.24 | 48.47 | 13218 | 6330.50 | 1.51% | 0.00 |
| 2025-07-11 | 48.58 | 47.98 | -0.81 | -1.66% | 47.68 | 48.83 | 16402 | 7897.46 | 1.87% | 0.00 |
| 2025-07-10 | 49.68 | 48.79 | -1.22 | -2.44% | 48.13 | 50.10 | 21121 | 10337.81 | 2.41% | 0.00 |
| 2025-07-09 | 47.82 | 50.01 | 2.03 | 4.23% | 47.82 | 52.52 | 42532 | 21522.82 | 4.86% | 0.00 |
| 2025-07-08 | 48.15 | 47.98 | -0.17 | -0.35% | 47.71 | 49.10 | 19119 | 9240.52 | 2.18% | 0.00 |
| 2025-07-07 | 48.75 | 48.15 | -0.57 | -1.17% | 47.32 | 49.60 | 20860 | 10078.52 | 2.38% | 0.00 |
| 2025-07-04 | 48.79 | 48.72 | -0.31 | -0.63% | 47.85 | 49.49 | 28584 | 13864.82 | 3.26% | 0.00 |
| 2025-07-03 | 46.79 | 49.03 | 2.24 | 4.79% | 46.60 | 50.15 | 41866 | 20561.50 | 4.78% | 0.00 |
| 2025-07-02 | 47.75 | 46.79 | -1.63 | -3.37% | 46.44 | 47.99 | 29437 | 13842.75 | 3.36% | 0.00 |
| 2025-07-01 | 47.43 | 48.42 | 0.12 | 0.25% | 47.36 | 49.24 | 34093 | 16427.44 | 3.89% | 0.00 |
| 2025-06-30 | 46.00 | 48.30 | 2.71 | 5.94% | 45.66 | 49.30 | 50177 | 23999.33 | 5.73% | 0.00 |
| 2025-06-27 | 46.38 | 45.59 | -0.72 | -1.55% | 45.11 | 46.61 | 37290 | 17056.08 | 4.26% | 0.00 |
| 2025-06-26 | 44.14 | 46.31 | 1.80 | 4.04% | 44.10 | 48.37 | 53731 | 24838.96 | 6.14% | 2.00 |
| 2025-06-25 | 42.58 | 44.51 | 1.35 | 3.13% | 42.58 | 44.98 | 39385 | 17309.51 | 4.50% | 0.00 |
| 2025-06-24 | 41.12 | 43.16 | 1.40 | 3.35% | 40.91 | 43.70 | 32666 | 13923.49 | 3.73% | 0.00 |
| 2025-06-23 | 40.30 | 41.76 | 1.60 | 3.98% | 40.15 | 42.23 | 21142 | 8750.10 | 2.41% | 0.00 |
| 2025-06-20 | 40.90 | 40.16 | -0.80 | -1.95% | 40.07 | 40.90 | 14629 | 5905.73 | 1.67% | 0.00 |
| 2025-06-19 | 41.74 | 40.96 | -1.42 | -3.35% | 40.00 | 41.74 | 29602 | 12105.72 | 3.38% | 0.00 |
| 2025-06-18 | 41.90 | 42.38 | 0.50 | 1.19% | 41.51 | 43.08 | 25732 | 10910.89 | 2.94% | 0.00 |
| 2025-06-17 | 43.00 | 41.88 | -1.22 | -2.83% | 41.41 | 43.00 | 33790 | 14183.85 | 3.86% | 0.00 |
| 2025-06-16 | 43.70 | 43.10 | -1.51 | -3.38% | 42.69 | 43.82 | 38539 | 16601.86 | 4.40% | 0.00 |
| 2025-06-13 | 43.00 | 44.61 | 2.03 | 4.77% | 42.20 | 45.99 | 56163 | 24675.82 | 6.41% | 0.00 |
| 2025-06-12 | 43.74 | 42.58 | -1.60 | -3.62% | 42.10 | 44.14 | 36726 | 15743.33 | 4.19% | 0.00 |
| 2025-06-11 | 44.70 | 44.18 | -1.22 | -2.69% | 43.82 | 44.98 | 30047 | 13316.87 | 3.43% | 0.00 |
| 2025-06-10 | 44.50 | 45.40 | 1.10 | 2.48% | 42.58 | 45.90 | 55621 | 24497.43 | 6.35% | 0.00 |
| 2025-06-09 | 44.30 | 44.30 | 0.52 | 1.19% | 43.94 | 45.50 | 43718 | 19479.67 | 4.99% | 0.00 |
| 2025-06-06 | 43.88 | 43.78 | -0.12 | -0.27% | 43.13 | 44.50 | 40192 | 17584.18 | 4.59% | 0.00 |
| 2025-06-05 | 45.00 | 43.90 | -1.59 | -3.50% | 43.45 | 45.79 | 55958 | 24689.79 | 6.39% | 0.00 |
| 2025-06-04 | 46.56 | 45.49 | -3.51 | -7.16% | 44.82 | 47.64 | 80749 | 36918.93 | 9.22% | 0.00 |
| 2025-06-03 | 50.67 | 49.00 | 1.89 | 4.01% | 47.00 | 55.50 | 114440 | 58564.68 | 13.07% | 0.00 |
| 2025-05-30 | 39.99 | 47.11 | 7.85 | 19.99% | 39.99 | 47.11 | 79575 | 35320.29 | 9.09% | 40.00 |
| 2025-05-29 | 37.36 | 39.26 | 2.24 | 6.05% | 36.93 | 40.04 | 25452 | 9699.76 | 2.91% | 0.00 |
| 2025-05-28 | 37.00 | 37.02 | -0.08 | -0.22% | 36.85 | 37.62 | 5856 | 2177.80 | 0.67% | 0.00 |
| 2025-05-27 | 37.00 | 37.10 | -0.18 | -0.48% | 36.70 | 37.37 | 6175 | 2285.41 | 0.71% | 0.00 |
| 2025-05-26 | 37.50 | 37.28 | -0.22 | -0.59% | 36.89 | 37.65 | 8312 | 3093.60 | 0.95% | 0.00 |
| 2025-05-23 | 38.35 | 37.50 | -0.56 | -1.47% | 37.50 | 38.35 | 9011 | 3408.77 | 1.03% | 0.00 |
| 2025-05-22 | 38.45 | 38.06 | -0.39 | -1.01% | 37.84 | 39.04 | 11103 | 4259.40 | 1.27% | 0.00 |
| 2025-05-21 | 38.55 | 38.45 | -0.31 | -0.80% | 38.16 | 38.88 | 6198 | 2382.42 | 0.71% | 0.00 |
| 2025-05-20 | 39.56 | 38.76 | -0.74 | -1.87% | 38.58 | 40.00 | 12358 | 4801.38 | 1.41% | 0.00 |
| 2025-05-19 | 39.99 | 39.50 | -0.29 | -0.73% | 38.61 | 39.99 | 12997 | 5090.66 | 1.48% | 0.00 |
| 2025-05-16 | 38.35 | 39.79 | 1.39 | 3.62% | 38.35 | 40.91 | 18031 | 7141.17 | 2.06% | 0.00 |
| 2025-05-15 | 39.22 | 38.40 | -0.80 | -2.04% | 38.27 | 39.29 | 9937 | 3828.13 | 1.13% | 0.00 |
| 2025-05-14 | 40.19 | 39.20 | -1.18 | -2.92% | 38.92 | 40.43 | 18027 | 7123.97 | 2.06% | 0.00 |
| 2025-05-13 | 42.00 | 40.38 | -1.16 | -2.79% | 39.74 | 42.00 | 21684 | 8790.17 | 2.48% | 0.00 |
| 2025-05-12 | 41.40 | 41.54 | 0.47 | 1.14% | 40.63 | 42.94 | 26210 | 10982.99 | 2.99% | 0.00 |
| 2025-05-09 | 42.65 | 41.07 | -1.58 | -3.70% | 40.56 | 43.01 | 23541 | 9723.24 | 2.69% | 0.00 |
| 2025-05-08 | 41.10 | 42.65 | 2.19 | 5.41% | 40.26 | 42.99 | 34681 | 14554.72 | 3.96% | 0.00 |
| 2025-05-07 | 39.85 | 40.46 | 1.08 | 2.74% | 39.79 | 41.68 | 32000 | 13037.89 | 3.65% | 0.00 |
| 2025-05-06 | 39.21 | 39.38 | 0.38 | 0.97% | 38.90 | 40.35 | 18625 | 7362.04 | 2.13% | 0.00 |
| 2025-04-30 | 37.50 | 39.00 | 0.71 | 1.85% | 37.42 | 39.44 | 11042 | 4256.32 | 1.26% | 0.00 |
| 2025-04-29 | 38.14 | 38.29 | -0.25 | -0.65% | 36.25 | 39.05 | 15617 | 5899.39 | 1.78% | 0.00 |
纵横股份(688070)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。
