| 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 | 167.00 | 162.40 | -14.14 | -8.01% | 156.11 | 169.49 | 157985 | 257958.30 | 9.98% | 0.00 |
| 2025-10-27 | 168.88 | 176.54 | 12.21 | 7.43% | 161.00 | 178.83 | 168663 | 285539.47 | 10.66% | 0.00 |
| 2025-10-24 | 158.00 | 164.33 | 12.65 | 8.34% | 154.32 | 170.86 | 152150 | 247548.84 | 9.61% | 0.00 |
| 2025-10-23 | 152.32 | 151.68 | -1.56 | -1.02% | 147.00 | 153.24 | 83957 | 126366.02 | 5.30% | 0.00 |
| 2025-10-22 | 151.01 | 153.24 | -2.70 | -1.73% | 148.78 | 155.95 | 89221 | 136328.09 | 5.64% | 0.00 |
| 2025-10-21 | 146.00 | 155.94 | 11.03 | 7.61% | 146.00 | 161.77 | 133771 | 206762.89 | 8.45% | 0.00 |
| 2025-10-20 | 149.99 | 144.91 | 0.11 | 0.08% | 143.89 | 159.90 | 120374 | 181280.34 | 7.61% | 5.22 |
| 2025-10-17 | 150.85 | 144.80 | -8.19 | -5.35% | 144.31 | 152.80 | 122655 | 180830.73 | 7.75% | 2.00 |
| 2025-10-16 | 146.04 | 152.99 | 6.66 | 4.55% | 145.00 | 160.50 | 130158 | 200817.67 | 8.22% | 0.00 |
| 2025-10-15 | 147.38 | 146.33 | 1.27 | 0.88% | 137.50 | 149.75 | 115193 | 163770.06 | 7.28% | 0.00 |
| 2025-10-14 | 146.66 | 145.06 | 1.86 | 1.30% | 144.21 | 158.97 | 180078 | 274453.09 | 11.38% | 64.83 |
| 2025-10-13 | 136.10 | 143.20 | 2.60 | 1.85% | 135.98 | 145.80 | 172650 | 243689.62 | 10.91% | 0.00 |
| 2025-10-10 | 148.92 | 140.60 | -12.43 | -8.12% | 139.20 | 150.82 | 184151 | 264345.22 | 11.64% | 7.00 |
| 2025-10-09 | 164.05 | 153.03 | -9.44 | -5.81% | 151.00 | 166.60 | 197960 | 311295.59 | 12.51% | 2.00 |
| 2025-09-30 | 149.98 | 162.47 | 15.40 | 10.47% | 149.98 | 167.95 | 140767 | 225794.05 | 8.89% | 2.00 |
| 2025-09-29 | 143.13 | 147.07 | 5.00 | 3.52% | 139.77 | 148.62 | 159643 | 230401.73 | 10.09% | 2.36 |
| 2025-09-26 | 130.65 | 142.07 | 10.11 | 7.66% | 130.00 | 149.51 | 226811 | 324872.91 | 14.33% | 3.00 |
| 2025-09-25 | 126.66 | 131.96 | 3.65 | 2.84% | 125.00 | 131.96 | 185265 | 237895.70 | 11.71% | 9.51 |
| 2025-09-24 | 124.00 | 128.31 | 8.31 | 6.93% | 122.01 | 133.82 | 212019 | 270542.94 | 13.40% | 20.00 |
| 2025-09-23 | 113.02 | 120.00 | 12.11 | 11.22% | 113.02 | 127.65 | 224305 | 269944.31 | 14.17% | 0.00 |
| 2025-09-22 | 94.11 | 107.89 | 14.36 | 15.35% | 93.82 | 109.94 | 184793 | 192184.75 | 11.68% | 4.63 |
| 2025-09-19 | 92.30 | 93.53 | 2.53 | 2.78% | 92.30 | 98.00 | 126858 | 121339.81 | 8.02% | 0.00 |
| 2025-09-18 | 93.28 | 91.00 | -3.00 | -3.19% | 89.70 | 96.14 | 110056 | 102663.46 | 6.95% | 0.00 |
| 2025-09-17 | 91.38 | 94.00 | 1.00 | 1.08% | 90.31 | 94.10 | 92248 | 85093.82 | 5.83% | 4.00 |
| 2025-09-16 | 87.30 | 93.00 | 5.55 | 6.35% | 87.06 | 93.44 | 121434 | 110865.65 | 7.67% | 0.00 |
| 2025-09-15 | 90.93 | 87.45 | -0.55 | -0.63% | 87.00 | 91.80 | 95979 | 84908.23 | 6.06% | 0.00 |
| 2025-09-12 | 82.00 | 88.00 | 5.56 | 6.74% | 81.88 | 91.60 | 128242 | 111748.93 | 8.11% | 0.00 |
| 2025-09-11 | 79.18 | 82.44 | 0.74 | 0.91% | 78.30 | 82.93 | 88299 | 71512.47 | 5.58% | 3.00 |
| 2025-09-10 | 80.88 | 81.70 | 1.39 | 1.73% | 80.63 | 83.19 | 44039 | 36102.30 | 2.79% | 0.00 |
| 2025-09-09 | 81.80 | 80.31 | -2.37 | -2.87% | 79.50 | 82.07 | 39201 | 31663.99 | 2.48% | 0.00 |
| 2025-09-08 | 82.59 | 82.68 | 0.04 | 0.05% | 80.61 | 83.24 | 48526 | 39752.27 | 3.07% | 7.00 |
| 2025-09-05 | 80.20 | 82.64 | 3.21 | 4.04% | 79.40 | 83.00 | 51465 | 41975.38 | 3.25% | 40.00 |
| 2025-09-04 | 84.00 | 79.43 | -4.41 | -5.26% | 77.98 | 84.50 | 66964 | 54414.46 | 4.24% | 0.00 |
| 2025-09-03 | 86.50 | 83.84 | -2.55 | -2.95% | 83.40 | 87.20 | 65975 | 56179.66 | 4.17% | 0.00 |
| 2025-09-02 | 90.00 | 86.39 | -3.62 | -4.02% | 85.16 | 91.77 | 86946 | 75868.16 | 5.50% | 0.00 |
| 2025-09-01 | 90.00 | 90.01 | 1.18 | 1.33% | 87.72 | 91.60 | 80701 | 72378.18 | 5.10% | 0.00 |
| 2025-08-29 | 89.50 | 88.83 | -0.66 | -0.74% | 86.60 | 89.50 | 65257 | 57275.94 | 4.13% | 5.00 |
| 2025-08-28 | 86.10 | 89.49 | 3.39 | 3.94% | 86.10 | 89.79 | 100979 | 88894.30 | 6.39% | 0.00 |
| 2025-08-27 | 84.49 | 86.10 | 2.02 | 2.40% | 84.37 | 91.98 | 120727 | 106435.81 | 7.64% | 0.00 |
| 2025-08-26 | 84.00 | 84.08 | 0.34 | 0.41% | 83.41 | 86.30 | 61475 | 52171.80 | 3.89% | 0.00 |
| 2025-08-25 | 84.62 | 83.74 | 0.46 | 0.55% | 82.76 | 86.65 | 99754 | 84032.84 | 6.31% | 0.00 |
| 2025-08-22 | 80.36 | 83.28 | 2.98 | 3.71% | 80.09 | 83.57 | 102545 | 84159.30 | 6.49% | 3.00 |
| 2025-08-21 | 78.84 | 80.30 | 1.80 | 2.29% | 78.50 | 81.24 | 104144 | 83494.98 | 6.59% | 0.00 |
| 2025-08-20 | 77.23 | 78.50 | 0.94 | 1.21% | 76.65 | 78.50 | 69355 | 53907.43 | 4.39% | 3.00 |
| 2025-08-19 | 78.47 | 77.56 | -1.02 | -1.30% | 77.20 | 78.79 | 50206 | 39088.15 | 3.18% | 0.00 |
| 2025-08-18 | 77.39 | 78.58 | 1.48 | 1.92% | 76.58 | 78.70 | 73770 | 57521.56 | 4.67% | 2.00 |
| 2025-08-15 | 74.66 | 77.10 | 2.56 | 3.43% | 74.01 | 78.32 | 70941 | 54210.84 | 4.49% | 2.00 |
| 2025-08-14 | 75.83 | 74.54 | -1.29 | -1.70% | 74.53 | 78.30 | 81578 | 62714.71 | 5.16% | 0.00 |
| 2025-08-13 | 74.86 | 75.83 | 1.29 | 1.73% | 74.55 | 76.50 | 63562 | 48025.09 | 4.02% | 2.00 |
| 2025-08-12 | 73.42 | 74.54 | 1.16 | 1.58% | 73.02 | 75.44 | 59727 | 44321.14 | 3.78% | 0.00 |
| 2025-08-11 | 72.84 | 73.38 | 0.85 | 1.17% | 72.77 | 73.84 | 40155 | 29448.14 | 2.54% | 0.00 |
| 2025-08-08 | 75.10 | 72.53 | -2.73 | -3.63% | 72.53 | 75.20 | 56420 | 41382.03 | 3.57% | 0.00 |
| 2025-08-07 | 75.08 | 75.26 | -0.16 | -0.21% | 74.77 | 76.35 | 41496 | 31378.19 | 2.62% | 5.00 |
| 2025-08-06 | 74.31 | 75.42 | 1.11 | 1.49% | 73.81 | 75.86 | 35452 | 26558.89 | 2.24% | 0.00 |
| 2025-08-05 | 73.59 | 74.31 | 0.86 | 1.17% | 73.30 | 74.94 | 40397 | 29996.00 | 2.55% | 0.00 |
| 2025-08-04 | 72.66 | 73.45 | 0.43 | 0.59% | 72.36 | 74.44 | 38245 | 28123.70 | 2.42% | 0.00 |
| 2025-08-01 | 73.88 | 73.02 | -1.31 | -1.76% | 72.31 | 74.42 | 51266 | 37506.89 | 3.24% | 0.00 |
| 2025-07-31 | 75.20 | 74.33 | -1.27 | -1.68% | 74.15 | 77.22 | 54949 | 41525.63 | 3.48% | 5.00 |
| 2025-07-30 | 75.76 | 75.60 | -0.38 | -0.50% | 75.10 | 77.22 | 47775 | 36380.50 | 3.02% | 0.00 |
| 2025-07-29 | 75.62 | 75.98 | 1.98 | 2.68% | 74.51 | 76.25 | 77002 | 58175.20 | 4.87% | 8.13 |
| 2025-07-28 | 75.35 | 74.00 | -1.48 | -1.96% | 73.70 | 75.56 | 59265 | 43934.95 | 3.75% | 0.00 |
| 2025-07-25 | 74.97 | 75.48 | 0.86 | 1.15% | 74.08 | 75.60 | 41898 | 31403.64 | 2.65% | 10.08 |
| 2025-07-24 | 74.40 | 74.62 | 0.22 | 0.30% | 73.61 | 74.96 | 52407 | 38892.11 | 3.31% | 0.00 |
| 2025-07-23 | 75.91 | 74.40 | -1.59 | -2.09% | 73.87 | 76.00 | 54791 | 41010.06 | 3.47% | 3.00 |
| 2025-07-22 | 77.01 | 75.99 | -1.47 | -1.90% | 75.83 | 77.78 | 51988 | 39707.66 | 3.29% | 5.98 |
| 2025-07-21 | 77.95 | 77.46 | -0.14 | -0.18% | 76.01 | 77.95 | 30597 | 23600.08 | 1.94% | 0.00 |
| 2025-07-18 | 81.01 | 77.60 | -3.51 | -4.33% | 77.21 | 81.71 | 57682 | 45583.76 | 3.65% | 0.00 |
| 2025-07-17 | 79.07 | 81.11 | 2.05 | 2.59% | 78.51 | 81.70 | 35164 | 28367.23 | 2.22% | 0.00 |
| 2025-07-16 | 78.54 | 79.06 | 0.28 | 0.36% | 78.52 | 80.58 | 30346 | 24138.28 | 1.92% | 0.00 |
| 2025-07-15 | 79.98 | 78.78 | -1.02 | -1.28% | 78.30 | 80.75 | 25851 | 20462.11 | 1.63% | 0.00 |
| 2025-07-14 | 80.29 | 79.80 | -0.60 | -0.75% | 79.66 | 80.46 | 18098 | 14480.60 | 1.14% | 0.00 |
| 2025-07-11 | 78.98 | 80.40 | 1.42 | 1.80% | 78.50 | 80.63 | 27686 | 22113.20 | 1.75% | 2.00 |
| 2025-07-10 | 78.21 | 78.98 | 0.80 | 1.02% | 77.30 | 80.40 | 23778 | 18657.66 | 1.50% | 0.00 |
| 2025-07-09 | 79.10 | 78.18 | -1.25 | -1.57% | 78.00 | 79.93 | 16535 | 13031.94 | 1.05% | 0.00 |
| 2025-07-08 | 77.60 | 79.43 | 2.16 | 2.80% | 77.27 | 80.25 | 28891 | 22874.84 | 1.83% | 0.00 |
| 2025-07-07 | 78.09 | 77.27 | -1.12 | -1.43% | 76.88 | 78.30 | 21005 | 16262.66 | 1.33% | 0.00 |
| 2025-07-04 | 79.10 | 78.39 | -0.09 | -0.11% | 77.51 | 79.79 | 27821 | 21880.46 | 1.76% | 0.00 |
| 2025-07-03 | 79.69 | 78.48 | -2.66 | -3.28% | 77.00 | 79.98 | 41950 | 33021.48 | 2.65% | 0.00 |
| 2025-07-02 | 80.48 | 81.14 | 0.15 | 0.19% | 78.31 | 81.20 | 40462 | 32184.48 | 2.56% | 2.00 |
| 2025-07-01 | 81.00 | 80.99 | 0.00 | 0.00% | 80.32 | 82.93 | 40018 | 32687.86 | 2.53% | 0.00 |
聚辰股份(688123)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。
