| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.52 | 12.56 | 0.01 | 0.08% | 12.40 | 12.66 | 18478 | 2313.58 | 0.91% | 0.00 |
| 2025-12-12 | 12.33 | 12.55 | 0.25 | 2.03% | 12.33 | 12.93 | 41541 | 5242.99 | 2.05% | 0.00 |
| 2025-12-11 | 12.54 | 12.30 | -0.18 | -1.44% | 12.27 | 12.59 | 19846 | 2457.98 | 0.98% | 0.00 |
| 2025-12-10 | 12.59 | 12.48 | -0.17 | -1.34% | 12.39 | 12.67 | 20350 | 2545.31 | 1.00% | 0.00 |
| 2025-12-09 | 12.66 | 12.65 | 0.03 | 0.24% | 12.62 | 12.92 | 28880 | 3676.96 | 1.42% | 0.00 |
| 2025-12-08 | 12.56 | 12.62 | 0.08 | 0.64% | 12.52 | 12.76 | 21095 | 2674.36 | 1.04% | 6.94 |
| 2025-12-05 | 12.19 | 12.54 | 0.29 | 2.37% | 12.19 | 12.54 | 18622 | 2311.63 | 0.92% | 0.00 |
| 2025-12-04 | 12.35 | 12.25 | -0.10 | -0.81% | 12.18 | 12.45 | 15532 | 1905.79 | 0.77% | 0.00 |
| 2025-12-03 | 12.49 | 12.35 | -0.13 | -1.04% | 12.34 | 12.63 | 27322 | 3402.69 | 1.35% | 0.00 |
| 2025-12-02 | 12.42 | 12.48 | 0.02 | 0.16% | 12.32 | 12.51 | 20584 | 2555.05 | 1.02% | 0.00 |
| 2025-12-01 | 12.49 | 12.46 | -0.02 | -0.16% | 12.40 | 12.61 | 24507 | 3062.30 | 1.21% | 0.00 |
| 2025-11-28 | 12.34 | 12.48 | 0.17 | 1.38% | 12.26 | 12.49 | 13737 | 1704.05 | 0.68% | 0.00 |
| 2025-11-27 | 12.17 | 12.31 | 0.10 | 0.82% | 12.17 | 12.43 | 15801 | 1947.81 | 0.78% | 0.00 |
| 2025-11-26 | 12.40 | 12.21 | -0.16 | -1.29% | 12.17 | 12.56 | 24365 | 3007.12 | 1.20% | 0.00 |
| 2025-11-25 | 12.33 | 12.37 | 0.06 | 0.49% | 12.29 | 12.50 | 21406 | 2659.45 | 1.06% | 0.00 |
| 2025-11-24 | 12.10 | 12.31 | 0.26 | 2.16% | 12.07 | 12.40 | 26668 | 3270.17 | 1.32% | 0.00 |
| 2025-11-21 | 12.60 | 12.05 | -0.58 | -4.59% | 11.98 | 12.65 | 34170 | 4181.93 | 1.69% | 0.00 |
| 2025-11-20 | 12.77 | 12.63 | -0.09 | -0.71% | 12.53 | 12.79 | 23680 | 2994.96 | 1.17% | 0.00 |
| 2025-11-19 | 13.16 | 12.72 | -0.37 | -2.83% | 12.66 | 13.19 | 28896 | 3704.25 | 1.43% | 0.00 |
| 2025-11-18 | 13.20 | 13.09 | -0.21 | -1.58% | 13.03 | 13.38 | 27883 | 3656.32 | 1.38% | 0.00 |
| 2025-11-17 | 13.37 | 13.30 | -0.11 | -0.82% | 13.24 | 13.54 | 23779 | 3166.40 | 1.17% | 0.00 |
| 2025-11-14 | 13.22 | 13.41 | 0.12 | 0.90% | 13.21 | 13.55 | 31146 | 4179.93 | 1.54% | 0.00 |
| 2025-11-13 | 13.39 | 13.29 | 0.01 | 0.08% | 13.16 | 13.42 | 31718 | 4222.28 | 1.57% | 0.00 |
| 2025-11-12 | 13.53 | 13.28 | -0.31 | -2.28% | 13.28 | 13.71 | 34019 | 4559.17 | 1.68% | 0.00 |
| 2025-11-11 | 13.54 | 13.59 | 0.00 | 0.00% | 13.50 | 13.99 | 41150 | 5633.51 | 2.03% | 0.00 |
| 2025-11-10 | 13.32 | 13.59 | 0.28 | 2.10% | 13.20 | 13.68 | 40823 | 5518.32 | 2.01% | 0.00 |
| 2025-11-07 | 13.09 | 13.31 | 0.19 | 1.45% | 13.05 | 13.74 | 54361 | 7280.61 | 2.68% | 0.00 |
| 2025-11-06 | 13.00 | 13.12 | 0.17 | 1.31% | 12.95 | 13.18 | 27479 | 3593.41 | 1.36% | 0.00 |
| 2025-11-05 | 12.83 | 12.95 | 0.13 | 1.01% | 12.70 | 13.00 | 27753 | 3581.78 | 1.37% | 0.00 |
| 2025-11-04 | 13.00 | 12.82 | -0.09 | -0.70% | 12.69 | 13.09 | 40245 | 5195.33 | 1.99% | 0.00 |
| 2025-11-03 | 13.10 | 12.91 | -0.01 | -0.08% | 12.90 | 13.18 | 53012 | 6914.96 | 2.62% | 0.00 |
| 2025-10-31 | 12.43 | 12.92 | -0.23 | -1.75% | 12.34 | 13.02 | 97548 | 12342.56 | 4.81% | 0.00 |
| 2025-10-30 | 13.04 | 13.15 | 0.15 | 1.15% | 12.93 | 13.39 | 60564 | 8002.31 | 2.99% | 0.00 |
| 2025-10-29 | 13.07 | 13.00 | -0.04 | -0.31% | 12.76 | 13.07 | 35010 | 4524.48 | 1.73% | 0.00 |
| 2025-10-28 | 12.80 | 13.04 | 0.21 | 1.64% | 12.80 | 13.09 | 47846 | 6212.44 | 2.36% | 0.00 |
| 2025-10-27 | 12.88 | 12.83 | 0.05 | 0.39% | 12.78 | 12.95 | 25486 | 3274.73 | 1.26% | 0.00 |
| 2025-10-24 | 12.87 | 12.78 | -0.03 | -0.23% | 12.77 | 12.90 | 18917 | 2426.54 | 0.93% | 0.00 |
| 2025-10-23 | 12.90 | 12.81 | -0.03 | -0.23% | 12.69 | 12.94 | 21981 | 2811.60 | 1.08% | 0.00 |
| 2025-10-22 | 12.80 | 12.84 | -0.03 | -0.23% | 12.77 | 12.94 | 14172 | 1821.96 | 0.70% | 0.00 |
| 2025-10-21 | 12.47 | 12.87 | 0.34 | 2.71% | 12.47 | 12.87 | 24541 | 3122.63 | 1.21% | 0.00 |
| 2025-10-20 | 12.35 | 12.53 | 0.25 | 2.04% | 12.35 | 12.53 | 16265 | 2022.94 | 0.80% | 0.00 |
| 2025-10-17 | 12.73 | 12.28 | -0.42 | -3.31% | 12.27 | 12.75 | 29275 | 3658.73 | 1.44% | 0.00 |
| 2025-10-16 | 12.86 | 12.70 | -0.17 | -1.32% | 12.61 | 12.88 | 23377 | 2969.38 | 1.15% | 0.00 |
| 2025-10-15 | 12.72 | 12.87 | 0.15 | 1.18% | 12.68 | 12.91 | 29078 | 3728.32 | 1.43% | 0.00 |
| 2025-10-14 | 12.92 | 12.72 | -0.17 | -1.32% | 12.64 | 13.08 | 30100 | 3852.42 | 1.49% | 0.00 |
| 2025-10-13 | 12.61 | 12.89 | -0.07 | -0.54% | 12.52 | 12.94 | 30681 | 3922.54 | 1.51% | 0.00 |
| 2025-10-10 | 13.15 | 12.96 | -0.19 | -1.44% | 12.95 | 13.26 | 28771 | 3749.14 | 1.42% | 0.00 |
| 2025-10-09 | 12.88 | 13.15 | 0.26 | 2.02% | 12.88 | 13.36 | 36631 | 4809.02 | 1.81% | 0.00 |
| 2025-09-30 | 12.79 | 12.89 | 0.12 | 0.94% | 12.72 | 13.06 | 23536 | 3030.73 | 1.16% | 0.00 |
| 2025-09-29 | 12.58 | 12.77 | 0.19 | 1.51% | 12.31 | 12.80 | 26252 | 3318.92 | 1.30% | 0.00 |
| 2025-09-26 | 12.52 | 12.58 | 0.06 | 0.48% | 12.41 | 12.73 | 21610 | 2719.94 | 1.07% | 0.00 |
| 2025-09-25 | 12.72 | 12.52 | -0.17 | -1.34% | 12.51 | 12.85 | 24098 | 3052.22 | 1.19% | 0.00 |
| 2025-09-24 | 12.44 | 12.69 | 0.24 | 1.93% | 12.35 | 12.72 | 28983 | 3652.40 | 1.43% | 0.00 |
| 2025-09-23 | 12.65 | 12.45 | -0.18 | -1.43% | 12.12 | 12.67 | 34789 | 4291.76 | 1.72% | 0.00 |
| 2025-09-22 | 12.73 | 12.63 | -0.09 | -0.71% | 12.53 | 12.73 | 23681 | 2988.35 | 1.17% | 0.00 |
| 2025-09-19 | 12.86 | 12.72 | -0.16 | -1.24% | 12.61 | 12.91 | 34061 | 4346.78 | 1.68% | 0.00 |
| 2025-09-18 | 12.98 | 12.88 | -0.10 | -0.77% | 12.77 | 13.26 | 62188 | 8079.99 | 3.07% | 0.00 |
| 2025-09-17 | 13.07 | 12.98 | -0.03 | -0.23% | 12.92 | 13.07 | 24456 | 3174.21 | 1.21% | 0.00 |
| 2025-09-16 | 12.87 | 13.01 | 0.17 | 1.32% | 12.81 | 13.10 | 42830 | 5571.66 | 2.11% | 0.00 |
| 2025-09-15 | 12.76 | 12.84 | 0.05 | 0.39% | 12.74 | 12.98 | 32871 | 4232.40 | 1.62% | 0.00 |
| 2025-09-12 | 13.05 | 12.79 | 0.00 | 0.00% | 12.73 | 13.16 | 49642 | 6390.26 | 2.45% | 0.00 |
| 2025-09-11 | 12.77 | 12.79 | 0.06 | 0.47% | 12.57 | 12.82 | 30787 | 3918.42 | 1.52% | 0.00 |
| 2025-09-10 | 12.80 | 12.73 | -0.10 | -0.78% | 12.60 | 12.90 | 30283 | 3857.87 | 1.49% | 0.00 |
| 2025-09-09 | 13.08 | 12.83 | -0.38 | -2.88% | 12.74 | 13.12 | 50360 | 6498.12 | 2.48% | 0.00 |
| 2025-09-08 | 13.17 | 13.21 | 0.17 | 1.30% | 12.94 | 13.35 | 40724 | 5339.75 | 2.01% | 0.00 |
| 2025-09-05 | 12.69 | 13.04 | 0.35 | 2.76% | 12.66 | 13.08 | 43717 | 5643.54 | 2.16% | 0.00 |
| 2025-09-04 | 12.80 | 12.69 | -0.01 | -0.08% | 12.48 | 12.94 | 44393 | 5667.48 | 2.19% | 0.00 |
| 2025-09-03 | 12.96 | 12.70 | -0.26 | -2.01% | 12.67 | 13.30 | 48739 | 6325.42 | 2.40% | 0.00 |
| 2025-09-02 | 13.41 | 12.96 | -0.40 | -2.99% | 12.82 | 13.43 | 79819 | 10403.68 | 3.94% | 0.00 |
| 2025-09-01 | 14.59 | 13.36 | -1.64 | -10.93% | 13.27 | 14.59 | 148029 | 20229.52 | 7.30% | 0.00 |
| 2025-08-29 | 14.65 | 15.00 | 0.47 | 3.23% | 14.35 | 15.15 | 63625 | 9458.63 | 3.14% | 0.00 |
| 2025-08-28 | 14.78 | 14.53 | -0.25 | -1.69% | 13.99 | 15.20 | 62788 | 9105.81 | 3.10% | 0.00 |
| 2025-08-27 | 15.30 | 14.78 | -0.52 | -3.40% | 14.76 | 15.39 | 62963 | 9484.52 | 3.11% | 0.00 |
| 2025-08-26 | 15.68 | 15.30 | -0.30 | -1.92% | 15.22 | 15.91 | 48464 | 7502.22 | 2.39% | 0.00 |
| 2025-08-25 | 15.05 | 15.60 | 0.52 | 3.45% | 15.05 | 16.08 | 102013 | 15963.84 | 5.03% | 0.00 |
| 2025-08-22 | 14.60 | 15.08 | 0.41 | 2.79% | 14.40 | 15.28 | 87460 | 13074.84 | 4.32% | 0.00 |
| 2025-08-21 | 14.29 | 14.67 | 0.41 | 2.88% | 14.26 | 14.98 | 61245 | 8951.84 | 3.02% | 0.00 |
| 2025-08-20 | 14.29 | 14.26 | -0.01 | -0.07% | 14.02 | 14.31 | 30222 | 4283.35 | 1.49% | 0.00 |
| 2025-08-19 | 14.39 | 14.27 | 0.05 | 0.35% | 14.21 | 14.49 | 34531 | 4958.81 | 1.70% | 0.00 |
| 2025-08-18 | 14.13 | 14.22 | 0.16 | 1.14% | 14.07 | 14.47 | 41163 | 5880.55 | 2.03% | 0.00 |
卓然股份(688121)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。
