| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 53.09 | 53.00 | -0.10 | -0.19% | 52.66 | 55.39 | 23839 | 12848.78 | 2.72% | 0.00 |
| 2025-10-27 | 49.81 | 53.10 | 3.70 | 7.49% | 49.81 | 53.50 | 27155 | 14181.95 | 3.10% | 0.00 |
| 2025-10-24 | 47.06 | 49.40 | -0.93 | -1.85% | 47.06 | 51.27 | 17852 | 8823.04 | 2.04% | 0.00 |
| 2025-10-23 | 49.14 | 50.33 | 0.78 | 1.57% | 48.50 | 50.50 | 7537 | 3732.85 | 0.86% | 0.00 |
| 2025-10-22 | 50.35 | 49.55 | -0.73 | -1.45% | 49.42 | 50.99 | 7637 | 3823.92 | 0.87% | 0.00 |
| 2025-10-21 | 49.60 | 50.28 | 0.68 | 1.37% | 49.11 | 50.37 | 7755 | 3869.82 | 0.89% | 0.00 |
| 2025-10-20 | 48.81 | 49.60 | 1.30 | 2.69% | 48.81 | 50.74 | 10688 | 5318.24 | 1.22% | 0.00 |
| 2025-10-17 | 50.43 | 48.30 | -2.38 | -4.70% | 48.20 | 51.30 | 13309 | 6619.87 | 1.52% | 0.00 |
| 2025-10-16 | 51.87 | 50.68 | -0.23 | -0.45% | 50.14 | 51.99 | 10551 | 5359.78 | 1.20% | 0.00 |
| 2025-10-15 | 51.72 | 50.91 | -0.63 | -1.22% | 49.86 | 51.72 | 13028 | 6600.90 | 1.49% | 0.00 |
| 2025-10-14 | 54.50 | 51.54 | -3.15 | -5.76% | 51.13 | 55.44 | 17380 | 9247.73 | 1.98% | 0.00 |
| 2025-10-13 | 51.29 | 54.69 | 1.67 | 3.15% | 50.91 | 54.94 | 17347 | 9310.89 | 1.98% | 0.00 |
| 2025-10-10 | 54.73 | 53.02 | -1.76 | -3.21% | 52.58 | 54.73 | 14956 | 7972.00 | 1.71% | 0.00 |
| 2025-10-09 | 54.10 | 54.78 | 0.66 | 1.22% | 53.27 | 56.20 | 15026 | 8212.78 | 1.72% | 0.00 |
| 2025-09-30 | 52.24 | 54.12 | 1.48 | 2.81% | 52.21 | 55.15 | 15969 | 8620.05 | 1.82% | 0.00 |
| 2025-09-29 | 53.39 | 52.64 | -1.71 | -3.15% | 51.88 | 53.59 | 17040 | 8960.59 | 1.95% | 0.00 |
| 2025-09-26 | 54.23 | 54.35 | -0.18 | -0.33% | 53.30 | 57.00 | 23575 | 12993.71 | 2.69% | 0.00 |
| 2025-09-25 | 55.11 | 54.53 | -2.57 | -4.50% | 54.25 | 56.84 | 26130 | 14379.38 | 2.98% | 0.00 |
| 2025-09-24 | 52.76 | 57.10 | 4.26 | 8.06% | 51.70 | 57.57 | 29802 | 16337.26 | 3.40% | 0.00 |
| 2025-09-23 | 54.00 | 52.84 | -1.56 | -2.87% | 51.30 | 54.48 | 16885 | 8863.43 | 1.93% | 0.00 |
| 2025-09-22 | 52.30 | 54.40 | 3.02 | 5.88% | 51.83 | 54.90 | 25611 | 13743.53 | 2.92% | 0.00 |
| 2025-09-19 | 51.13 | 51.38 | 0.18 | 0.35% | 50.80 | 53.20 | 12754 | 6626.88 | 1.46% | 0.00 |
| 2025-09-18 | 51.63 | 51.20 | -0.79 | -1.52% | 50.70 | 53.51 | 15838 | 8250.34 | 1.81% | 0.00 |
| 2025-09-17 | 50.90 | 51.99 | 1.09 | 2.14% | 50.71 | 52.75 | 12376 | 6437.73 | 1.41% | 0.00 |
| 2025-09-16 | 51.50 | 50.90 | -0.82 | -1.59% | 50.17 | 51.74 | 17670 | 9008.27 | 2.02% | 0.00 |
| 2025-09-15 | 52.55 | 51.72 | -1.19 | -2.25% | 51.38 | 53.40 | 17885 | 9333.86 | 2.04% | 0.00 |
| 2025-09-12 | 51.74 | 52.91 | 1.03 | 1.99% | 51.20 | 53.60 | 15050 | 7960.14 | 1.72% | 0.00 |
| 2025-09-11 | 52.20 | 51.88 | 0.01 | 0.02% | 50.84 | 52.20 | 16230 | 8369.27 | 1.85% | 0.00 |
| 2025-09-10 | 51.77 | 51.87 | 0.10 | 0.19% | 51.02 | 52.83 | 8910 | 4639.63 | 1.02% | 0.00 |
| 2025-09-09 | 54.90 | 51.77 | -3.05 | -5.56% | 51.55 | 54.92 | 16863 | 8900.34 | 1.93% | 0.00 |
| 2025-09-08 | 53.42 | 54.82 | 1.41 | 2.64% | 52.80 | 55.09 | 18182 | 9826.94 | 2.08% | 0.00 |
| 2025-09-05 | 51.59 | 53.41 | 1.64 | 3.17% | 51.40 | 53.41 | 15190 | 7924.56 | 1.73% | 0.05 |
| 2025-09-04 | 55.03 | 51.77 | -3.23 | -5.87% | 50.88 | 55.60 | 23770 | 12654.93 | 2.71% | 0.00 |
| 2025-09-03 | 57.08 | 55.00 | -2.00 | -3.51% | 54.26 | 57.95 | 17733 | 9907.69 | 2.02% | 0.00 |
| 2025-09-02 | 58.33 | 57.00 | -1.85 | -3.14% | 55.76 | 59.29 | 20284 | 11512.01 | 2.32% | 0.00 |
| 2025-09-01 | 60.00 | 58.85 | -2.15 | -3.52% | 58.33 | 61.46 | 23468 | 13897.47 | 2.68% | 0.00 |
| 2025-08-29 | 62.85 | 61.00 | -1.00 | -1.61% | 59.98 | 62.90 | 19692 | 12082.62 | 2.25% | 0.00 |
| 2025-08-28 | 59.00 | 62.00 | 3.10 | 5.26% | 59.00 | 62.97 | 30559 | 18880.15 | 3.49% | 0.00 |
| 2025-08-27 | 61.14 | 58.90 | -2.25 | -3.68% | 58.71 | 62.01 | 25763 | 15538.19 | 2.94% | 0.00 |
| 2025-08-26 | 58.22 | 61.15 | 2.94 | 5.05% | 58.22 | 63.00 | 34698 | 21024.83 | 3.96% | 0.00 |
| 2025-08-25 | 57.10 | 58.21 | 1.31 | 2.30% | 56.50 | 58.61 | 26016 | 15032.08 | 2.97% | 0.00 |
| 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 |
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。
