| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 74.03 | 74.15 | 0.36 | 0.49% | 73.08 | 74.98 | 17756 | 13099.03 | 2.40% | 0.00 |
| 2025-12-19 | 74.99 | 73.79 | -0.67 | -0.90% | 73.50 | 76.46 | 10660 | 7909.46 | 1.44% | 0.00 |
| 2025-12-18 | 74.65 | 74.46 | -0.82 | -1.09% | 74.21 | 77.02 | 8135 | 6160.13 | 1.10% | 0.00 |
| 2025-12-17 | 76.13 | 75.28 | 0.28 | 0.37% | 72.13 | 76.13 | 7966 | 5874.98 | 1.07% | 0.00 |
| 2025-12-16 | 77.22 | 75.00 | -1.88 | -2.45% | 74.28 | 77.22 | 6823 | 5124.53 | 0.92% | 0.00 |
| 2025-12-15 | 77.45 | 76.88 | -1.21 | -1.55% | 76.61 | 79.00 | 6667 | 5182.02 | 0.90% | 0.00 |
| 2025-12-12 | 77.06 | 78.09 | 1.29 | 1.68% | 76.43 | 78.33 | 7042 | 5461.54 | 0.95% | 0.00 |
| 2025-12-11 | 79.18 | 76.80 | -1.73 | -2.20% | 76.22 | 79.24 | 8479 | 6544.40 | 1.14% | 0.00 |
| 2025-12-10 | 77.74 | 78.53 | 1.06 | 1.37% | 76.96 | 80.32 | 10256 | 8103.02 | 1.38% | 0.00 |
| 2025-12-09 | 77.30 | 77.47 | 0.17 | 0.22% | 76.53 | 78.91 | 8279 | 6458.44 | 1.12% | 0.00 |
| 2025-12-08 | 78.85 | 77.30 | -2.08 | -2.62% | 76.80 | 80.80 | 11395 | 8966.56 | 1.54% | 0.00 |
| 2025-12-05 | 76.76 | 79.38 | 2.42 | 3.14% | 76.45 | 79.81 | 10620 | 8352.15 | 3.01% | 0.00 |
| 2025-12-04 | 75.70 | 76.96 | 1.17 | 1.54% | 75.06 | 78.16 | 9529 | 7292.89 | 2.70% | 0.00 |
| 2025-12-03 | 78.14 | 75.79 | -2.29 | -2.93% | 75.31 | 78.14 | 7373 | 5626.49 | 2.09% | 0.00 |
| 2025-12-02 | 77.93 | 78.08 | 0.58 | 0.75% | 77.51 | 78.99 | 8981 | 7023.54 | 2.54% | 0.00 |
| 2025-12-01 | 77.74 | 77.50 | 0.23 | 0.30% | 76.72 | 78.49 | 10846 | 8407.46 | 3.07% | 0.00 |
| 2025-11-28 | 75.72 | 77.27 | 2.04 | 2.71% | 74.30 | 78.50 | 15546 | 11950.51 | 4.40% | 0.00 |
| 2025-11-27 | 73.48 | 75.23 | 2.15 | 2.94% | 73.00 | 77.88 | 25763 | 19563.50 | 7.29% | 0.00 |
| 2025-11-26 | 80.87 | 73.08 | -7.54 | -9.35% | 73.08 | 80.87 | 28805 | 21811.65 | 8.15% | 0.00 |
| 2025-11-25 | 81.09 | 80.62 | 2.47 | 3.16% | 80.10 | 83.60 | 22397 | 18309.42 | 6.34% | 0.00 |
| 2025-11-24 | 76.63 | 78.15 | 2.63 | 3.48% | 75.94 | 78.19 | 10996 | 8508.58 | 3.11% | 4.00 |
| 2025-11-21 | 76.55 | 75.52 | -2.38 | -3.06% | 75.52 | 78.34 | 8300 | 6358.82 | 2.35% | 0.00 |
| 2025-11-20 | 80.22 | 77.90 | -3.48 | -4.28% | 77.22 | 81.39 | 8245 | 6474.10 | 2.33% | 0.00 |
| 2025-11-19 | 80.48 | 81.38 | 0.90 | 1.12% | 79.76 | 81.50 | 6527 | 5277.84 | 1.85% | 0.00 |
| 2025-11-18 | 79.59 | 80.48 | 0.40 | 0.50% | 78.50 | 80.50 | 7375 | 5883.35 | 2.09% | 0.00 |
| 2025-11-17 | 78.90 | 80.08 | 2.60 | 3.36% | 78.53 | 80.97 | 11563 | 9247.67 | 3.27% | 0.00 |
| 2025-11-14 | 77.10 | 77.48 | -0.62 | -0.79% | 77.10 | 78.66 | 4485 | 3497.35 | 1.27% | 0.00 |
| 2025-11-13 | 77.25 | 78.10 | 1.10 | 1.43% | 76.88 | 78.22 | 9043 | 7014.89 | 2.56% | 0.00 |
| 2025-11-12 | 77.96 | 77.00 | -0.95 | -1.22% | 75.81 | 78.67 | 9987 | 7692.95 | 2.83% | 0.00 |
| 2025-11-11 | 81.10 | 77.95 | -2.16 | -2.70% | 77.62 | 81.29 | 10309 | 8122.18 | 2.92% | 0.00 |
| 2025-11-10 | 81.24 | 80.11 | -0.91 | -1.12% | 79.30 | 81.87 | 7595 | 6088.79 | 2.15% | 0.00 |
| 2025-11-07 | 82.50 | 81.02 | -1.27 | -1.54% | 79.57 | 82.97 | 10219 | 8300.40 | 2.89% | 0.00 |
| 2025-11-06 | 86.10 | 82.29 | -2.89 | -3.39% | 81.50 | 86.20 | 12744 | 10571.78 | 3.61% | 0.00 |
| 2025-11-05 | 88.29 | 85.18 | -3.77 | -4.24% | 85.08 | 89.36 | 8443 | 7331.16 | 2.39% | 0.00 |
| 2025-11-04 | 90.50 | 88.95 | -3.18 | -3.45% | 88.60 | 92.50 | 4965 | 4463.99 | 1.41% | 0.00 |
| 2025-11-03 | 88.75 | 92.13 | 2.23 | 2.48% | 86.50 | 92.89 | 12970 | 11707.92 | 3.67% | 0.00 |
| 2025-10-31 | 87.57 | 89.90 | 1.89 | 2.15% | 87.57 | 90.28 | 8480 | 7577.89 | 2.40% | 0.00 |
| 2025-10-30 | 90.99 | 88.01 | -0.65 | -0.73% | 88.00 | 91.77 | 13086 | 11761.50 | 3.70% | 0.00 |
| 2025-10-29 | 89.58 | 88.66 | -0.84 | -0.94% | 87.07 | 89.58 | 6543 | 5774.59 | 1.85% | 0.00 |
| 2025-10-28 | 87.01 | 89.50 | 1.97 | 2.25% | 86.63 | 90.80 | 11171 | 10032.68 | 3.16% | 0.00 |
| 2025-10-27 | 85.81 | 87.53 | 1.79 | 2.09% | 85.74 | 89.01 | 7799 | 6828.14 | 2.21% | 0.00 |
| 2025-10-24 | 82.00 | 85.74 | 3.60 | 4.38% | 82.00 | 88.10 | 13573 | 11680.37 | 3.84% | 51.18 |
| 2025-10-23 | 84.19 | 82.14 | -3.49 | -4.08% | 80.18 | 86.00 | 9416 | 7697.25 | 2.67% | 0.00 |
| 2025-10-22 | 86.29 | 85.63 | -0.28 | -0.33% | 85.43 | 88.98 | 7023 | 6101.52 | 1.99% | 0.00 |
| 2025-10-21 | 84.90 | 85.91 | 0.79 | 0.93% | 84.06 | 87.00 | 7001 | 6000.26 | 1.98% | 0.00 |
| 2025-10-20 | 84.60 | 85.12 | 1.06 | 1.26% | 83.50 | 87.35 | 13288 | 11280.46 | 3.76% | 0.00 |
| 2025-10-17 | 92.36 | 84.06 | -8.54 | -9.22% | 83.68 | 92.36 | 17462 | 15089.20 | 4.94% | 0.00 |
| 2025-10-16 | 93.90 | 92.60 | -1.30 | -1.38% | 91.67 | 94.50 | 11545 | 10721.66 | 3.27% | 0.00 |
| 2025-10-15 | 91.42 | 93.90 | 4.18 | 4.66% | 87.61 | 94.60 | 19093 | 17630.37 | 5.40% | 0.00 |
| 2025-10-14 | 95.00 | 89.72 | -4.98 | -5.26% | 88.14 | 95.15 | 17682 | 16048.11 | 5.01% | 0.00 |
| 2025-10-13 | 86.07 | 94.70 | 5.91 | 6.66% | 86.00 | 95.96 | 27689 | 25610.54 | 7.84% | 30.00 |
| 2025-10-10 | 91.00 | 88.79 | -2.21 | -2.43% | 88.50 | 91.50 | 13562 | 12199.18 | 3.84% | 0.00 |
| 2025-10-09 | 89.00 | 91.00 | 2.34 | 2.64% | 88.43 | 92.48 | 16136 | 14621.96 | 4.57% | 0.00 |
| 2025-09-30 | 86.56 | 88.66 | 1.67 | 1.92% | 86.00 | 91.80 | 18306 | 16308.44 | 5.18% | 0.00 |
| 2025-09-29 | 87.00 | 86.99 | -1.13 | -1.28% | 85.51 | 89.50 | 10913 | 9471.79 | 3.09% | 0.00 |
| 2025-09-26 | 87.00 | 88.12 | 0.44 | 0.50% | 86.36 | 91.88 | 15928 | 14247.35 | 4.51% | 0.00 |
| 2025-09-25 | 85.90 | 87.68 | 0.30 | 0.34% | 85.86 | 88.90 | 11453 | 10027.21 | 3.24% | 0.00 |
| 2025-09-24 | 87.67 | 87.38 | 0.00 | 0.00% | 85.50 | 89.32 | 12485 | 10788.68 | 3.53% | 0.00 |
| 2025-09-23 | 89.03 | 87.38 | -3.22 | -3.55% | 86.00 | 91.83 | 19458 | 17079.57 | 5.51% | 0.00 |
| 2025-09-22 | 85.49 | 90.60 | 3.60 | 4.14% | 85.49 | 92.50 | 26963 | 24443.33 | 7.63% | 0.00 |
| 2025-09-19 | 87.82 | 87.00 | -0.65 | -0.74% | 85.50 | 90.01 | 30506 | 26884.46 | 8.64% | 0.00 |
| 2025-09-18 | 83.50 | 87.65 | 3.74 | 4.46% | 83.10 | 89.90 | 35773 | 31044.88 | 10.13% | 0.00 |
| 2025-09-17 | 80.37 | 83.91 | 3.26 | 4.04% | 79.00 | 84.99 | 25176 | 21034.93 | 7.13% | 0.00 |
| 2025-09-16 | 78.01 | 80.65 | 2.48 | 3.17% | 77.61 | 81.99 | 14580 | 11621.36 | 4.13% | 0.00 |
| 2025-09-15 | 79.02 | 78.17 | -2.05 | -2.56% | 77.69 | 80.20 | 10698 | 8413.57 | 3.03% | 0.00 |
| 2025-09-12 | 80.94 | 80.22 | -0.62 | -0.77% | 79.52 | 81.85 | 17367 | 14006.49 | 4.92% | 0.00 |
| 2025-09-11 | 75.71 | 80.84 | 5.14 | 6.79% | 75.10 | 81.34 | 23499 | 18549.42 | 6.65% | 0.00 |
| 2025-09-10 | 74.50 | 75.70 | 0.59 | 0.79% | 74.01 | 76.43 | 9352 | 7092.42 | 2.65% | 0.00 |
| 2025-09-09 | 75.31 | 75.11 | -1.00 | -1.31% | 74.00 | 76.10 | 10470 | 7856.92 | 2.96% | 0.00 |
| 2025-09-08 | 74.91 | 76.11 | 1.39 | 1.86% | 74.88 | 77.00 | 14379 | 10903.11 | 4.07% | 0.00 |
| 2025-09-05 | 74.00 | 74.72 | 1.62 | 2.22% | 72.30 | 74.96 | 14420 | 10656.29 | 4.08% | 0.00 |
| 2025-09-04 | 76.56 | 73.10 | -3.46 | -4.52% | 71.80 | 77.60 | 20353 | 15177.99 | 5.76% | 0.00 |
| 2025-09-03 | 85.20 | 76.56 | -8.63 | -10.13% | 76.00 | 86.00 | 27415 | 21927.45 | 7.76% | 0.00 |
| 2025-09-02 | 84.79 | 85.19 | 0.70 | 0.83% | 81.10 | 85.52 | 22390 | 18630.33 | 6.34% | 0.00 |
| 2025-09-01 | 85.33 | 84.49 | -1.81 | -2.10% | 83.53 | 85.88 | 19574 | 16491.04 | 5.54% | 0.00 |
| 2025-08-29 | 83.37 | 86.30 | 2.93 | 3.51% | 81.60 | 86.30 | 32502 | 27147.52 | 9.20% | 0.00 |
| 2025-08-28 | 86.49 | 83.37 | -3.23 | -3.73% | 81.52 | 86.88 | 32278 | 26803.38 | 9.14% | 0.00 |
| 2025-08-27 | 100.98 | 86.60 | -11.08 | -11.34% | 85.35 | 101.47 | 52257 | 47227.78 | 14.79% | 0.00 |
| 2025-08-26 | 95.00 | 97.68 | 1.88 | 1.96% | 93.11 | 98.00 | 31387 | 30189.30 | 8.89% | 0.00 |
| 2025-08-25 | 97.64 | 95.80 | -1.85 | -1.89% | 94.20 | 100.20 | 28801 | 27905.77 | 8.15% | 0.00 |
晶品特装(688084)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。
