| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 77.69 | 78.05 | 0.07 | 0.09% | 76.88 | 78.37 | 22705 | 17632.47 | 1.34% | 20.00 |
| 2025-11-05 | 78.44 | 77.98 | -1.33 | -1.68% | 76.44 | 79.14 | 31511 | 24447.29 | 1.86% | 0.00 |
| 2025-11-04 | 81.00 | 79.31 | -2.51 | -3.07% | 78.50 | 81.23 | 32540 | 25907.62 | 1.92% | 0.00 |
| 2025-11-03 | 80.60 | 81.82 | 1.22 | 1.51% | 80.60 | 83.22 | 63353 | 51716.80 | 3.74% | 0.00 |
| 2025-10-31 | 76.09 | 80.60 | 4.40 | 5.77% | 75.85 | 81.50 | 77708 | 61727.66 | 4.58% | 0.00 |
| 2025-10-30 | 77.01 | 76.20 | -1.10 | -1.42% | 76.15 | 79.49 | 46496 | 36101.04 | 2.74% | 0.00 |
| 2025-10-29 | 77.99 | 77.30 | -0.70 | -0.90% | 76.02 | 77.99 | 38244 | 29370.62 | 2.26% | 0.00 |
| 2025-10-28 | 77.01 | 78.00 | 0.41 | 0.53% | 76.75 | 81.10 | 48754 | 38328.15 | 2.87% | 0.00 |
| 2025-10-27 | 78.00 | 77.59 | -1.57 | -1.98% | 75.58 | 78.17 | 60411 | 46365.70 | 3.56% | 0.00 |
| 2025-10-24 | 79.71 | 79.16 | -0.62 | -0.78% | 78.38 | 79.91 | 38178 | 30192.97 | 2.25% | 0.00 |
| 2025-10-23 | 79.90 | 79.78 | 2.20 | 2.84% | 77.20 | 81.04 | 51430 | 40482.38 | 3.03% | 0.00 |
| 2025-10-22 | 78.91 | 77.58 | -0.67 | -0.86% | 77.00 | 78.91 | 22782 | 17696.18 | 1.34% | 0.00 |
| 2025-10-21 | 76.96 | 78.25 | 1.30 | 1.69% | 76.30 | 78.76 | 31323 | 24328.67 | 1.85% | 0.00 |
| 2025-10-20 | 79.00 | 76.95 | -0.82 | -1.05% | 76.50 | 79.03 | 39796 | 30859.15 | 2.35% | 0.00 |
| 2025-10-17 | 78.87 | 77.77 | -1.51 | -1.90% | 76.92 | 79.94 | 46485 | 36204.15 | 2.74% | 0.00 |
| 2025-10-16 | 81.21 | 79.28 | -3.53 | -4.26% | 78.89 | 82.00 | 58819 | 47166.26 | 3.47% | 0.00 |
| 2025-10-15 | 81.75 | 82.81 | 0.56 | 0.68% | 79.80 | 87.35 | 75027 | 62733.37 | 4.42% | 0.00 |
| 2025-10-14 | 87.15 | 82.25 | -4.90 | -5.62% | 81.06 | 88.50 | 93325 | 78855.37 | 5.50% | 0.00 |
| 2025-10-13 | 99.00 | 87.15 | -1.35 | -1.53% | 86.39 | 101.13 | 135962 | 126443.33 | 8.02% | 0.00 |
| 2025-10-10 | 91.28 | 88.50 | -2.64 | -2.90% | 86.90 | 92.60 | 86367 | 77656.09 | 5.09% | 2.00 |
| 2025-10-09 | 76.40 | 91.14 | 15.19 | 20.00% | 75.64 | 91.14 | 107988 | 92651.34 | 6.37% | 0.00 |
| 2025-09-30 | 76.00 | 75.95 | 1.46 | 1.96% | 74.96 | 77.22 | 33731 | 25709.88 | 1.99% | 0.00 |
| 2025-09-29 | 75.30 | 74.49 | -0.89 | -1.18% | 73.80 | 75.38 | 23406 | 17415.07 | 1.38% | 0.00 |
| 2025-09-26 | 74.22 | 75.38 | 0.06 | 0.08% | 74.22 | 76.40 | 35398 | 26690.12 | 2.09% | 0.00 |
| 2025-09-25 | 73.30 | 75.32 | 2.22 | 3.04% | 72.52 | 76.50 | 43876 | 32981.08 | 2.59% | 0.00 |
| 2025-09-24 | 69.85 | 73.10 | 2.60 | 3.69% | 69.80 | 73.33 | 39304 | 28190.07 | 2.32% | 0.00 |
| 2025-09-23 | 70.52 | 70.50 | 0.00 | 0.00% | 68.02 | 72.04 | 40862 | 28466.94 | 2.41% | 0.00 |
| 2025-09-22 | 69.82 | 70.50 | 1.05 | 1.51% | 69.15 | 70.79 | 23539 | 16514.69 | 1.39% | 0.00 |
| 2025-09-19 | 70.70 | 69.45 | -0.92 | -1.31% | 69.08 | 71.78 | 29688 | 20811.91 | 1.75% | 0.00 |
| 2025-09-18 | 71.70 | 70.37 | -1.33 | -1.85% | 69.70 | 73.88 | 42284 | 30443.68 | 2.49% | 0.00 |
| 2025-09-17 | 70.40 | 71.70 | 1.46 | 2.08% | 70.17 | 72.15 | 30803 | 22007.79 | 1.82% | 0.00 |
| 2025-09-16 | 69.86 | 70.24 | 0.72 | 1.04% | 69.09 | 70.47 | 20424 | 14257.52 | 1.20% | 0.00 |
| 2025-09-15 | 71.02 | 69.52 | -0.86 | -1.22% | 69.50 | 71.59 | 27839 | 19521.20 | 1.64% | 0.00 |
| 2025-09-12 | 72.00 | 70.38 | -1.29 | -1.80% | 70.33 | 72.00 | 23582 | 16760.23 | 1.39% | 0.00 |
| 2025-09-11 | 70.00 | 71.67 | 1.89 | 2.71% | 69.07 | 71.90 | 26924 | 19076.16 | 1.59% | 0.00 |
| 2025-09-10 | 70.00 | 69.78 | -0.07 | -0.10% | 69.58 | 71.67 | 17881 | 12594.83 | 1.05% | 0.00 |
| 2025-09-09 | 72.33 | 69.85 | -2.69 | -3.71% | 69.33 | 72.33 | 31329 | 22180.86 | 1.85% | 0.00 |
| 2025-09-08 | 69.96 | 72.54 | 2.65 | 3.79% | 69.44 | 72.68 | 30705 | 21827.40 | 1.81% | 0.00 |
| 2025-09-05 | 68.20 | 69.89 | 1.34 | 1.95% | 67.56 | 69.96 | 22166 | 15265.67 | 1.31% | 0.00 |
| 2025-09-04 | 72.06 | 68.55 | -3.76 | -5.20% | 67.02 | 73.30 | 41111 | 28692.35 | 2.42% | 0.00 |
| 2025-09-03 | 74.72 | 72.31 | -2.04 | -2.74% | 72.06 | 75.09 | 20895 | 15366.02 | 1.23% | 0.00 |
| 2025-09-02 | 76.19 | 74.35 | -2.30 | -3.00% | 73.86 | 77.36 | 36162 | 27292.42 | 2.13% | 0.00 |
| 2025-09-01 | 76.91 | 76.65 | -0.77 | -0.99% | 73.70 | 77.18 | 49335 | 37160.57 | 2.91% | 0.00 |
| 2025-08-29 | 78.29 | 77.42 | -0.86 | -1.10% | 76.66 | 79.00 | 27643 | 21477.91 | 1.63% | 0.00 |
| 2025-08-28 | 76.41 | 78.28 | 1.40 | 1.82% | 73.67 | 78.34 | 40162 | 30610.09 | 2.37% | 0.00 |
| 2025-08-27 | 81.00 | 76.88 | -2.68 | -3.37% | 76.83 | 82.07 | 38094 | 30320.07 | 2.25% | 0.00 |
| 2025-08-26 | 79.52 | 79.56 | 0.01 | 0.01% | 76.61 | 80.90 | 39592 | 31141.84 | 2.33% | 0.00 |
| 2025-08-25 | 78.52 | 79.55 | 1.04 | 1.32% | 77.83 | 82.95 | 47018 | 37584.29 | 2.77% | 0.00 |
| 2025-08-22 | 76.01 | 78.51 | 2.30 | 3.02% | 75.76 | 81.72 | 44292 | 35123.03 | 2.61% | 0.00 |
| 2025-08-21 | 77.86 | 76.21 | -1.14 | -1.47% | 75.75 | 78.14 | 22630 | 17360.82 | 1.33% | 0.00 |
| 2025-08-20 | 76.00 | 77.35 | 1.08 | 1.42% | 74.00 | 77.50 | 31538 | 23869.16 | 1.86% | 0.00 |
| 2025-08-19 | 76.80 | 76.27 | -0.73 | -0.95% | 75.30 | 77.15 | 30573 | 23316.95 | 1.80% | 0.00 |
| 2025-08-18 | 68.41 | 77.00 | 8.53 | 12.46% | 68.41 | 78.54 | 67460 | 50595.71 | 3.98% | 0.00 |
| 2025-08-15 | 67.92 | 68.47 | 0.55 | 0.81% | 67.59 | 69.30 | 19683 | 13507.95 | 1.16% | 0.00 |
| 2025-08-14 | 70.45 | 67.92 | -2.50 | -3.55% | 67.71 | 70.78 | 24223 | 16773.08 | 1.43% | 0.00 |
| 2025-08-13 | 68.69 | 70.42 | 2.01 | 2.94% | 68.00 | 70.61 | 33431 | 23196.10 | 1.97% | 0.00 |
| 2025-08-12 | 67.95 | 68.41 | 0.52 | 0.77% | 67.40 | 68.55 | 17100 | 11640.01 | 1.01% | 0.00 |
| 2025-08-11 | 65.40 | 67.89 | 2.14 | 3.25% | 65.20 | 68.38 | 27792 | 18683.76 | 1.64% | 0.00 |
| 2025-08-08 | 68.99 | 65.75 | -2.25 | -3.31% | 65.66 | 68.99 | 28778 | 19180.04 | 1.70% | 0.00 |
| 2025-08-07 | 68.36 | 68.00 | -0.79 | -1.15% | 67.35 | 68.88 | 19690 | 13387.93 | 1.16% | 0.00 |
| 2025-08-06 | 67.05 | 68.79 | 2.15 | 3.23% | 66.33 | 70.00 | 39636 | 27031.67 | 2.34% | 9.42 |
| 2025-08-05 | 67.03 | 66.64 | -0.72 | -1.07% | 65.84 | 67.36 | 22217 | 14780.82 | 1.31% | 0.00 |
| 2025-08-04 | 65.29 | 67.36 | 1.70 | 2.59% | 64.91 | 67.99 | 45079 | 30203.84 | 2.66% | 0.00 |
| 2025-08-01 | 62.60 | 65.66 | 3.14 | 5.02% | 61.33 | 66.38 | 50625 | 32470.16 | 2.99% | 0.00 |
| 2025-07-31 | 63.40 | 62.52 | -2.23 | -3.44% | 61.02 | 63.73 | 41927 | 26278.94 | 2.47% | 0.00 |
| 2025-07-30 | 65.50 | 64.75 | -0.80 | -1.22% | 64.16 | 66.13 | 21956 | 14319.25 | 1.29% | 0.00 |
| 2025-07-29 | 64.20 | 65.55 | 1.19 | 1.85% | 64.07 | 65.76 | 22279 | 14482.45 | 1.31% | 0.00 |
| 2025-07-28 | 65.00 | 64.36 | -0.23 | -0.36% | 64.20 | 65.61 | 22539 | 14631.21 | 1.33% | 0.00 |
| 2025-07-25 | 64.10 | 64.59 | 0.50 | 0.78% | 63.70 | 64.82 | 17282 | 11117.27 | 1.02% | 0.00 |
| 2025-07-24 | 63.03 | 64.09 | 0.76 | 1.20% | 63.03 | 64.19 | 15730 | 10037.83 | 0.93% | 0.00 |
| 2025-07-23 | 63.89 | 63.33 | -0.56 | -0.88% | 63.16 | 64.52 | 16344 | 10416.27 | 0.96% | 0.00 |
| 2025-07-22 | 64.08 | 63.89 | -0.46 | -0.71% | 63.00 | 65.58 | 15404 | 9900.40 | 0.91% | 0.00 |
| 2025-07-21 | 64.16 | 64.35 | 0.05 | 0.08% | 63.30 | 64.57 | 17118 | 10945.67 | 1.01% | 0.00 |
| 2025-07-18 | 64.84 | 64.30 | -0.06 | -0.09% | 64.08 | 65.88 | 16124 | 10456.07 | 0.95% | 0.00 |
| 2025-07-17 | 61.86 | 64.36 | 2.51 | 4.06% | 61.65 | 64.86 | 29197 | 18571.75 | 1.72% | 0.00 |
| 2025-07-16 | 61.53 | 61.85 | 0.33 | 0.54% | 61.34 | 62.60 | 12452 | 7726.13 | 0.73% | 0.00 |
| 2025-07-15 | 61.60 | 61.52 | 0.21 | 0.34% | 60.30 | 61.60 | 12947 | 7898.54 | 0.76% | 0.00 |
| 2025-07-14 | 62.28 | 61.31 | -0.93 | -1.49% | 61.28 | 62.32 | 14005 | 8616.45 | 0.83% | 0.00 |
| 2025-07-11 | 61.29 | 62.24 | 1.04 | 1.70% | 60.90 | 62.88 | 16239 | 10048.52 | 0.96% | 0.00 |
| 2025-07-10 | 62.14 | 61.20 | -1.08 | -1.73% | 61.05 | 62.27 | 13297 | 8182.28 | 0.78% | 0.00 |
中望软件(688083)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。
