| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 39.18 | 39.78 | 0.43 | 1.09% | 39.01 | 40.24 | 7747 | 3067.12 | 0.88% | 0.00 |
| 2025-04-21 | 39.22 | 39.35 | 0.19 | 0.49% | 39.16 | 40.63 | 10689 | 4257.27 | 1.22% | 0.00 |
| 2025-04-18 | 38.60 | 39.16 | 0.36 | 0.93% | 38.00 | 40.18 | 10169 | 3998.51 | 1.16% | 0.00 |
| 2025-04-17 | 38.32 | 38.80 | -0.05 | -0.13% | 38.32 | 40.19 | 7689 | 3032.81 | 0.88% | 0.00 |
| 2025-04-16 | 39.31 | 38.85 | -0.77 | -1.94% | 38.30 | 40.06 | 8268 | 3224.70 | 0.94% | 0.00 |
| 2025-04-15 | 40.02 | 39.62 | -0.44 | -1.10% | 38.84 | 40.43 | 9062 | 3584.35 | 1.03% | 0.00 |
| 2025-04-14 | 40.65 | 40.06 | -0.13 | -0.32% | 39.84 | 40.99 | 6793 | 2735.54 | 0.78% | 0.00 |
| 2025-04-11 | 39.00 | 40.19 | 0.49 | 1.23% | 38.70 | 40.44 | 12136 | 4854.22 | 1.39% | 0.00 |
| 2025-04-10 | 39.80 | 39.70 | -0.05 | -0.13% | 39.10 | 40.41 | 12750 | 5058.00 | 1.46% | 0.00 |
| 2025-04-09 | 35.12 | 39.75 | 4.14 | 11.63% | 33.81 | 40.49 | 19458 | 7316.56 | 2.22% | 0.00 |
| 2025-04-08 | 36.78 | 35.61 | 0.58 | 1.66% | 34.67 | 37.78 | 12446 | 4500.84 | 1.42% | 0.00 |
| 2025-04-07 | 40.60 | 35.03 | -7.22 | -17.09% | 34.27 | 41.10 | 16770 | 6238.62 | 1.91% | 0.00 |
| 2025-04-03 | 42.18 | 42.25 | -0.60 | -1.40% | 41.36 | 43.20 | 9810 | 4131.53 | 1.12% | 0.00 |
| 2025-04-02 | 43.00 | 42.85 | -0.32 | -0.74% | 42.61 | 43.67 | 5699 | 2451.64 | 0.65% | 0.00 |
| 2025-04-01 | 42.98 | 43.17 | 0.53 | 1.24% | 42.52 | 43.79 | 10253 | 4434.92 | 1.17% | 0.00 |
| 2025-03-31 | 42.33 | 42.64 | -0.11 | -0.26% | 41.10 | 42.95 | 6904 | 2904.43 | 0.79% | 0.00 |
| 2025-03-28 | 43.33 | 42.75 | -0.83 | -1.90% | 42.60 | 43.82 | 7331 | 3162.19 | 0.84% | 0.00 |
| 2025-03-27 | 43.67 | 43.58 | -0.33 | -0.75% | 43.06 | 44.11 | 6783 | 2959.37 | 0.77% | 0.00 |
| 2025-03-26 | 44.30 | 43.91 | -0.75 | -1.68% | 43.90 | 45.39 | 6964 | 3093.25 | 0.80% | 0.00 |
| 2025-03-25 | 44.13 | 44.66 | -0.32 | -0.71% | 44.03 | 45.78 | 10032 | 4514.84 | 1.15% | 0.00 |
| 2025-03-24 | 45.56 | 44.98 | -0.58 | -1.27% | 43.60 | 45.85 | 15018 | 6711.28 | 1.71% | 0.00 |
| 2025-03-21 | 47.64 | 45.56 | -2.08 | -4.37% | 45.10 | 48.12 | 13785 | 6368.71 | 1.57% | 0.00 |
| 2025-03-20 | 46.01 | 47.64 | 1.25 | 2.69% | 46.01 | 49.20 | 22874 | 10978.63 | 2.61% | 0.00 |
| 2025-03-19 | 47.90 | 46.39 | -1.75 | -3.64% | 46.14 | 48.11 | 10602 | 4970.13 | 1.21% | 0.00 |
| 2025-03-18 | 48.09 | 48.14 | 0.05 | 0.10% | 47.21 | 48.66 | 7557 | 3638.61 | 0.86% | 0.00 |
| 2025-03-17 | 47.21 | 48.09 | 0.54 | 1.14% | 47.01 | 49.30 | 13931 | 6739.97 | 1.59% | 0.00 |
| 2025-03-14 | 47.30 | 47.55 | -0.15 | -0.31% | 46.40 | 48.18 | 11735 | 5541.70 | 1.34% | 0.00 |
| 2025-03-13 | 47.99 | 47.70 | -0.02 | -0.04% | 46.70 | 47.99 | 12876 | 6077.26 | 1.47% | 0.00 |
| 2025-03-12 | 49.94 | 47.72 | -1.47 | -2.99% | 47.50 | 49.94 | 14102 | 6781.82 | 1.61% | 0.00 |
| 2025-03-11 | 48.40 | 49.19 | 0.26 | 0.53% | 47.58 | 49.60 | 13803 | 6708.53 | 1.58% | 0.00 |
| 2025-03-10 | 48.38 | 48.93 | 0.54 | 1.12% | 48.00 | 50.15 | 12349 | 6046.63 | 1.41% | 0.00 |
| 2025-03-07 | 47.26 | 48.39 | 1.13 | 2.39% | 46.40 | 50.33 | 20238 | 9826.08 | 2.31% | 0.00 |
| 2025-03-06 | 49.00 | 47.26 | -1.74 | -3.55% | 47.20 | 49.00 | 25015 | 11941.98 | 2.86% | 0.00 |
| 2025-03-05 | 47.99 | 49.00 | 1.83 | 3.88% | 47.01 | 50.43 | 30487 | 14866.04 | 3.48% | 0.00 |
| 2025-03-04 | 44.69 | 47.17 | 2.51 | 5.62% | 44.59 | 47.30 | 23354 | 10865.04 | 2.67% | 0.00 |
| 2025-03-03 | 42.34 | 44.66 | 2.10 | 4.93% | 42.34 | 45.26 | 18236 | 8078.14 | 2.08% | 0.00 |
| 2025-02-28 | 45.40 | 42.56 | -1.79 | -4.04% | 42.50 | 46.30 | 17849 | 7888.45 | 2.04% | 0.00 |
| 2025-02-27 | 44.15 | 44.35 | -0.09 | -0.20% | 43.44 | 44.99 | 11503 | 5078.23 | 1.31% | 0.00 |
| 2025-02-26 | 43.72 | 44.44 | 0.13 | 0.29% | 43.50 | 45.60 | 17080 | 7629.12 | 1.95% | 0.00 |
| 2025-02-25 | 42.90 | 44.31 | 1.41 | 3.29% | 41.80 | 45.70 | 20766 | 9112.70 | 2.37% | 0.00 |
| 2025-02-24 | 42.13 | 42.90 | 0.89 | 2.12% | 42.01 | 44.49 | 18688 | 8102.20 | 2.13% | 0.00 |
| 2025-02-21 | 41.92 | 42.01 | 0.31 | 0.74% | 40.82 | 42.24 | 11936 | 4988.94 | 1.36% | 0.00 |
| 2025-02-20 | 41.31 | 41.70 | 0.01 | 0.02% | 41.08 | 42.15 | 7885 | 3289.65 | 0.90% | 0.00 |
| 2025-02-19 | 39.65 | 41.69 | 1.90 | 4.78% | 39.65 | 41.80 | 12397 | 5104.77 | 1.42% | 0.00 |
| 2025-02-18 | 41.16 | 39.79 | -1.37 | -3.33% | 39.62 | 41.28 | 8812 | 3556.78 | 1.01% | 0.00 |
| 2025-02-17 | 41.68 | 41.16 | -0.21 | -0.51% | 40.73 | 42.29 | 8009 | 3307.24 | 0.91% | 0.00 |
| 2025-02-14 | 41.15 | 41.37 | 0.06 | 0.15% | 40.20 | 41.77 | 13541 | 5522.93 | 1.55% | 0.00 |
| 2025-02-13 | 42.41 | 41.31 | -0.35 | -0.84% | 41.09 | 43.08 | 16074 | 6768.88 | 1.84% | 0.00 |
| 2025-02-12 | 40.00 | 41.66 | 1.26 | 3.12% | 40.00 | 42.00 | 17975 | 7473.38 | 2.05% | 0.00 |
| 2025-02-11 | 40.32 | 40.40 | 0.08 | 0.20% | 39.76 | 40.88 | 8976 | 3621.17 | 1.02% | 0.00 |
| 2025-02-10 | 40.04 | 40.32 | 0.33 | 0.83% | 39.93 | 40.70 | 8727 | 3518.26 | 1.00% | 0.00 |
| 2025-02-07 | 39.49 | 39.99 | 0.43 | 1.09% | 39.30 | 40.39 | 10650 | 4250.28 | 1.22% | 0.00 |
| 2025-02-06 | 37.78 | 39.56 | 1.69 | 4.46% | 37.49 | 39.78 | 11877 | 4621.63 | 1.36% | 0.00 |
| 2025-02-05 | 36.50 | 37.87 | 1.37 | 3.75% | 36.49 | 38.22 | 12200 | 4579.00 | 1.39% | 0.00 |
| 2025-01-27 | 36.14 | 36.50 | -0.05 | -0.14% | 36.14 | 37.50 | 9862 | 3634.91 | 1.13% | 0.00 |
| 2025-01-24 | 36.61 | 36.55 | 0.11 | 0.30% | 35.62 | 36.98 | 8766 | 3168.48 | 1.00% | 0.00 |
| 2025-01-23 | 36.52 | 36.44 | 0.02 | 0.05% | 36.30 | 37.88 | 8726 | 3229.22 | 1.00% | 0.00 |
| 2025-01-22 | 36.90 | 36.42 | -0.14 | -0.38% | 35.93 | 37.09 | 7154 | 2604.97 | 0.82% | 0.00 |
| 2025-01-21 | 36.34 | 36.56 | 0.02 | 0.05% | 35.32 | 37.06 | 11505 | 4162.38 | 1.31% | 0.00 |
| 2025-01-20 | 35.30 | 36.54 | 2.17 | 6.31% | 34.81 | 36.56 | 16324 | 5873.92 | 1.86% | 0.00 |
| 2025-01-17 | 35.07 | 34.37 | -0.83 | -2.36% | 33.91 | 35.15 | 9593 | 3308.27 | 1.10% | 0.00 |
| 2025-01-16 | 36.29 | 35.20 | -1.09 | -3.00% | 34.60 | 36.43 | 11063 | 3927.98 | 1.26% | 0.00 |
| 2025-01-15 | 36.59 | 36.29 | -0.66 | -1.79% | 35.80 | 37.01 | 14199 | 5175.57 | 1.62% | 0.00 |
| 2025-01-14 | 34.18 | 36.95 | 2.60 | 7.57% | 34.10 | 37.08 | 13198 | 4770.07 | 1.51% | 0.00 |
| 2025-01-13 | 33.02 | 34.35 | 0.92 | 2.75% | 32.60 | 35.00 | 7201 | 2453.81 | 0.82% | 0.00 |
| 2025-01-10 | 33.49 | 33.43 | -0.06 | -0.18% | 33.27 | 34.66 | 10987 | 3729.63 | 1.25% | 0.00 |
| 2025-01-09 | 33.41 | 33.49 | 0.42 | 1.27% | 32.70 | 33.70 | 7170 | 2389.39 | 0.82% | 0.00 |
| 2025-01-08 | 32.45 | 33.07 | 0.59 | 1.82% | 31.81 | 33.22 | 14121 | 4637.86 | 1.61% | 0.00 |
| 2025-01-07 | 31.55 | 32.48 | 1.63 | 5.28% | 31.20 | 32.48 | 9346 | 2979.95 | 1.07% | 0.00 |
| 2025-01-06 | 32.40 | 30.85 | -0.72 | -2.28% | 30.03 | 32.40 | 7145 | 2222.40 | 0.82% | 0.00 |
| 2025-01-03 | 33.59 | 31.57 | -2.32 | -6.85% | 31.50 | 33.82 | 10325 | 3361.41 | 1.18% | 0.00 |
| 2025-01-02 | 35.63 | 33.89 | -1.41 | -3.99% | 33.53 | 35.63 | 8422 | 2898.96 | 0.96% | 0.00 |
| 2024-12-31 | 36.36 | 35.30 | -0.95 | -2.62% | 35.00 | 36.36 | 7810 | 2777.86 | 0.89% | 0.00 |
| 2024-12-30 | 36.82 | 36.25 | -0.37 | -1.01% | 35.73 | 37.20 | 7906 | 2883.75 | 0.90% | 0.00 |
| 2024-12-27 | 36.99 | 36.62 | 0.37 | 1.02% | 36.55 | 37.88 | 11288 | 4187.97 | 1.29% | 0.00 |
| 2024-12-26 | 35.18 | 36.25 | 1.08 | 3.07% | 35.18 | 36.57 | 8020 | 2896.44 | 0.92% | 0.00 |
| 2024-12-25 | 35.59 | 35.17 | -0.41 | -1.15% | 34.19 | 35.86 | 8870 | 3100.39 | 1.01% | 0.00 |
| 2024-12-24 | 35.81 | 35.58 | -0.28 | -0.78% | 35.32 | 36.40 | 9651 | 3455.55 | 1.10% | 0.00 |
| 2024-12-23 | 37.50 | 35.86 | -1.78 | -4.73% | 35.60 | 37.56 | 10916 | 3954.60 | 1.25% | 0.00 |
| 2024-12-20 | 36.97 | 37.64 | 0.65 | 1.76% | 36.23 | 38.11 | 12061 | 4514.81 | 1.38% | 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。
