| 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 | 126.11 | 125.55 | -4.45 | -3.42% | 125.52 | 128.71 | 44996 | 56930.14 | 2.84% | 0.00 |
| 2025-12-12 | 130.00 | 130.00 | -0.03 | -0.02% | 126.60 | 131.76 | 70511 | 91230.39 | 4.46% | 2.00 |
| 2025-12-11 | 132.83 | 130.03 | -0.79 | -0.60% | 129.31 | 133.78 | 57162 | 75170.87 | 3.61% | 2.00 |
| 2025-12-10 | 135.00 | 130.82 | -7.29 | -5.28% | 126.30 | 135.35 | 102316 | 132747.44 | 6.46% | 0.00 |
| 2025-12-09 | 133.58 | 138.11 | 4.11 | 3.07% | 131.73 | 140.44 | 91849 | 126002.38 | 5.80% | 0.00 |
| 2025-12-08 | 127.21 | 134.00 | 7.40 | 5.85% | 127.21 | 134.88 | 68003 | 89915.58 | 4.30% | 0.00 |
| 2025-12-05 | 128.00 | 126.60 | -1.60 | -1.25% | 124.39 | 128.10 | 30250 | 38221.01 | 1.91% | 0.00 |
| 2025-12-04 | 126.80 | 128.20 | 0.75 | 0.59% | 125.10 | 129.80 | 37882 | 48369.95 | 2.39% | 0.00 |
| 2025-12-03 | 128.12 | 127.45 | -1.55 | -1.20% | 126.56 | 129.88 | 27139 | 34709.41 | 1.71% | 0.00 |
| 2025-12-02 | 132.03 | 129.00 | -3.50 | -2.64% | 128.00 | 132.30 | 40898 | 52877.51 | 2.58% | 0.00 |
| 2025-12-01 | 132.00 | 132.50 | -0.23 | -0.17% | 127.51 | 132.99 | 78612 | 102517.84 | 4.97% | 0.00 |
| 2025-11-28 | 129.95 | 132.73 | 2.29 | 1.76% | 129.50 | 134.56 | 39039 | 51552.80 | 2.47% | 0.00 |
| 2025-11-27 | 131.90 | 130.44 | -2.01 | -1.52% | 130.10 | 134.99 | 37242 | 49407.30 | 2.35% | 0.00 |
| 2025-11-26 | 131.02 | 132.45 | 0.27 | 0.20% | 129.60 | 134.57 | 39925 | 52847.68 | 2.52% | 2.00 |
| 2025-11-25 | 135.60 | 132.18 | 1.55 | 1.19% | 131.61 | 135.85 | 53242 | 71260.38 | 3.36% | 0.00 |
| 2025-11-24 | 129.00 | 130.63 | 3.62 | 2.85% | 125.45 | 132.88 | 50559 | 65533.95 | 3.19% | 0.00 |
| 2025-11-21 | 126.44 | 127.01 | -8.70 | -6.41% | 126.44 | 131.40 | 59442 | 76597.59 | 3.76% | 0.00 |
| 2025-11-20 | 140.30 | 135.71 | -1.59 | -1.16% | 135.00 | 141.48 | 51141 | 69805.18 | 3.23% | 0.00 |
| 2025-11-19 | 140.32 | 137.30 | -4.06 | -2.87% | 136.25 | 140.95 | 65718 | 90633.64 | 4.15% | 0.00 |
| 2025-11-18 | 143.50 | 141.36 | -3.44 | -2.38% | 140.00 | 145.85 | 59782 | 85146.69 | 3.78% | 0.00 |
| 2025-11-17 | 145.99 | 144.80 | 2.08 | 1.46% | 144.23 | 151.66 | 52831 | 77640.46 | 3.34% | 0.00 |
| 2025-11-14 | 152.90 | 142.72 | -15.69 | -9.90% | 140.80 | 154.55 | 104481 | 150818.50 | 6.60% | 0.00 |
| 2025-11-13 | 149.82 | 158.41 | 9.24 | 6.19% | 149.00 | 163.59 | 86966 | 137982.88 | 5.49% | 2.00 |
| 2025-11-12 | 146.15 | 149.17 | 2.30 | 1.57% | 144.00 | 151.50 | 57594 | 85256.73 | 3.64% | 3.00 |
| 2025-11-11 | 154.42 | 146.87 | -6.93 | -4.51% | 146.05 | 156.20 | 73833 | 110709.01 | 4.66% | 0.00 |
| 2025-11-10 | 156.88 | 153.80 | -0.20 | -0.13% | 148.20 | 161.50 | 65712 | 101429.29 | 4.15% | 0.00 |
| 2025-11-07 | 154.12 | 154.00 | -4.08 | -2.58% | 153.23 | 160.88 | 51063 | 79513.08 | 3.23% | 2.00 |
| 2025-11-06 | 159.00 | 158.08 | 4.07 | 2.64% | 154.72 | 161.00 | 61136 | 96611.33 | 3.86% | 0.00 |
| 2025-11-05 | 149.69 | 154.01 | -3.19 | -2.03% | 146.10 | 155.58 | 64585 | 97723.12 | 4.08% | 0.00 |
| 2025-11-04 | 167.13 | 157.20 | -7.48 | -4.54% | 156.00 | 167.80 | 76797 | 122187.91 | 4.85% | 2.17 |
| 2025-11-03 | 162.01 | 164.68 | -1.32 | -0.80% | 155.01 | 167.50 | 82460 | 133354.30 | 5.21% | 0.00 |
| 2025-10-31 | 171.11 | 166.00 | -7.60 | -4.38% | 157.94 | 173.99 | 118546 | 195722.83 | 7.49% | 2.00 |
| 2025-10-30 | 171.00 | 173.60 | 6.80 | 4.08% | 168.77 | 183.95 | 137699 | 242533.22 | 8.70% | 16.00 |
| 2025-10-29 | 165.00 | 166.80 | 4.40 | 2.71% | 162.40 | 172.60 | 94172 | 157837.61 | 5.95% | 12.00 |
| 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 |
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。
