| 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 | 46.71 | 46.34 | -0.09 | -0.19% | 45.70 | 46.71 | 15707 | 7253.03 | 1.54% | 0.00 |
| 2025-11-05 | 45.89 | 46.43 | -0.23 | -0.49% | 45.67 | 46.69 | 16128 | 7462.57 | 1.58% | 0.00 |
| 2025-11-04 | 48.20 | 46.66 | -3.53 | -7.03% | 46.36 | 48.32 | 43257 | 20425.59 | 4.24% | 0.00 |
| 2025-11-03 | 50.46 | 50.19 | 0.12 | 0.24% | 49.25 | 50.98 | 25549 | 12765.22 | 2.50% | 0.00 |
| 2025-10-31 | 48.79 | 50.07 | 1.28 | 2.62% | 48.03 | 50.48 | 39132 | 19472.24 | 3.83% | 0.00 |
| 2025-10-30 | 48.35 | 48.79 | 0.14 | 0.29% | 47.85 | 50.28 | 38512 | 18924.07 | 3.77% | 0.00 |
| 2025-10-29 | 49.05 | 48.65 | -0.33 | -0.67% | 48.18 | 50.50 | 20440 | 10000.83 | 2.00% | 0.00 |
| 2025-10-28 | 48.82 | 48.98 | 0.13 | 0.27% | 48.70 | 50.42 | 23323 | 11567.83 | 2.28% | 7.62 |
| 2025-10-27 | 49.18 | 48.85 | -0.35 | -0.71% | 47.81 | 49.98 | 25651 | 12496.07 | 6.40% | 0.00 |
| 2025-10-24 | 48.29 | 49.20 | 0.76 | 1.57% | 48.00 | 49.48 | 22291 | 10936.00 | 5.56% | 28.00 |
| 2025-10-23 | 47.50 | 48.44 | 1.16 | 2.45% | 47.11 | 48.69 | 21582 | 10333.86 | 5.38% | 2.00 |
| 2025-10-22 | 49.23 | 47.28 | -2.25 | -4.54% | 47.22 | 49.31 | 29069 | 13918.44 | 7.25% | 0.00 |
| 2025-10-21 | 50.01 | 49.53 | -1.67 | -3.26% | 48.11 | 50.30 | 30721 | 15128.85 | 7.66% | 0.00 |
| 2025-10-20 | 51.37 | 51.20 | 0.07 | 0.14% | 50.37 | 52.66 | 29748 | 15339.79 | 7.42% | 0.00 |
| 2025-10-17 | 55.55 | 51.13 | -4.96 | -8.84% | 51.12 | 55.55 | 41977 | 22189.95 | 10.47% | 0.00 |
| 2025-10-16 | 55.90 | 56.09 | -0.85 | -1.49% | 55.00 | 57.10 | 36962 | 20619.83 | 9.22% | 0.00 |
| 2025-10-15 | 54.95 | 56.94 | 2.74 | 5.06% | 53.30 | 58.50 | 56669 | 32214.58 | 14.13% | 3.00 |
| 2025-10-14 | 55.80 | 54.20 | -2.96 | -5.18% | 53.70 | 56.93 | 53167 | 29332.94 | 13.26% | 0.00 |
| 2025-10-13 | 52.86 | 57.16 | 4.29 | 8.11% | 52.61 | 59.88 | 82184 | 47186.16 | 20.50% | 0.00 |
| 2025-10-10 | 55.04 | 52.87 | -2.68 | -4.82% | 52.80 | 55.27 | 27052 | 14503.53 | 6.75% | 0.00 |
| 2025-10-09 | 54.80 | 55.55 | 0.37 | 0.67% | 54.80 | 56.56 | 31895 | 17792.61 | 7.95% | 0.00 |
| 2025-09-30 | 56.00 | 55.18 | -0.80 | -1.43% | 55.01 | 56.75 | 37252 | 20737.72 | 9.29% | 0.00 |
| 2025-09-29 | 53.80 | 55.98 | 1.97 | 3.65% | 52.82 | 56.99 | 45991 | 25101.09 | 11.47% | 0.00 |
| 2025-09-26 | 52.81 | 54.01 | 0.66 | 1.24% | 52.66 | 54.78 | 45586 | 24575.98 | 11.37% | 0.00 |
| 2025-09-25 | 52.98 | 53.35 | 1.33 | 2.56% | 52.21 | 53.68 | 30855 | 16392.60 | 7.70% | 0.00 |
| 2025-09-24 | 49.69 | 52.02 | 2.02 | 4.04% | 49.25 | 52.26 | 28435 | 14591.56 | 7.09% | 0.00 |
| 2025-09-23 | 52.10 | 50.00 | -2.10 | -4.03% | 48.91 | 52.11 | 30078 | 15082.46 | 7.50% | 0.00 |
| 2025-09-22 | 50.60 | 52.10 | 1.91 | 3.81% | 50.58 | 52.44 | 25522 | 13235.29 | 6.37% | 0.00 |
| 2025-09-19 | 51.40 | 50.19 | -1.44 | -2.79% | 50.07 | 52.07 | 23744 | 12082.56 | 5.92% | 0.00 |
| 2025-09-18 | 52.58 | 51.63 | -0.79 | -1.51% | 51.26 | 54.30 | 36862 | 19421.95 | 9.19% | 0.00 |
| 2025-09-17 | 51.42 | 52.42 | 0.66 | 1.28% | 51.06 | 52.80 | 21980 | 11432.96 | 5.48% | 0.00 |
| 2025-09-16 | 50.37 | 51.76 | 1.04 | 2.05% | 50.37 | 52.19 | 23181 | 11975.54 | 5.78% | 0.00 |
| 2025-09-15 | 51.40 | 50.72 | -0.66 | -1.28% | 50.30 | 51.40 | 18373 | 9343.53 | 4.58% | 5.70 |
| 2025-09-12 | 52.19 | 51.38 | -0.37 | -0.71% | 51.29 | 52.75 | 23944 | 12423.46 | 5.97% | 0.00 |
| 2025-09-11 | 49.80 | 51.75 | 1.95 | 3.92% | 49.40 | 51.97 | 24938 | 12756.25 | 6.22% | 0.00 |
| 2025-09-10 | 50.40 | 49.80 | -0.50 | -0.99% | 49.70 | 51.00 | 15235 | 7667.87 | 3.80% | 0.00 |
| 2025-09-09 | 51.51 | 50.30 | -1.50 | -2.90% | 49.63 | 52.08 | 18545 | 9362.62 | 4.63% | 0.00 |
| 2025-09-08 | 51.00 | 51.80 | 1.40 | 2.78% | 50.31 | 52.30 | 25463 | 13103.15 | 6.35% | 0.00 |
| 2025-09-05 | 49.35 | 50.40 | 1.33 | 2.71% | 48.70 | 50.50 | 21465 | 10693.48 | 5.35% | 0.00 |
| 2025-09-04 | 51.08 | 49.07 | -2.01 | -3.94% | 48.00 | 51.70 | 31547 | 15733.44 | 7.87% | 0.00 |
| 2025-09-03 | 52.42 | 51.08 | -1.30 | -2.48% | 50.90 | 53.24 | 24837 | 12955.58 | 6.19% | 0.00 |
| 2025-09-02 | 54.00 | 52.38 | -1.79 | -3.30% | 51.90 | 54.01 | 31827 | 16710.44 | 7.94% | 3.01 |
| 2025-09-01 | 55.43 | 54.17 | -0.83 | -1.51% | 53.70 | 56.39 | 35320 | 19238.78 | 8.81% | 0.00 |
| 2025-08-29 | 56.04 | 55.00 | -0.89 | -1.59% | 54.86 | 57.10 | 37555 | 20915.86 | 9.37% | 0.00 |
| 2025-08-28 | 57.70 | 55.89 | -2.18 | -3.75% | 54.60 | 57.70 | 57146 | 31947.91 | 14.25% | 0.00 |
| 2025-08-27 | 58.42 | 58.07 | -2.64 | -4.35% | 58.00 | 60.70 | 68128 | 40341.71 | 16.99% | 0.00 |
| 2025-08-26 | 56.05 | 60.71 | 3.66 | 6.42% | 54.95 | 67.65 | 89651 | 54661.43 | 22.36% | 14.53 |
| 2025-08-25 | 57.00 | 57.05 | 0.92 | 1.64% | 54.08 | 58.08 | 69411 | 38947.46 | 17.31% | 0.00 |
| 2025-08-22 | 51.70 | 56.13 | 3.65 | 6.96% | 51.70 | 58.28 | 71519 | 38613.21 | 17.84% | 1.19 |
| 2025-08-21 | 49.74 | 52.48 | 3.03 | 6.13% | 49.53 | 53.95 | 73427 | 38090.88 | 18.31% | 0.00 |
| 2025-08-20 | 49.31 | 49.45 | -0.67 | -1.34% | 48.13 | 49.95 | 37066 | 18162.05 | 9.24% | 0.00 |
| 2025-08-19 | 48.45 | 50.12 | 1.77 | 3.66% | 48.00 | 51.45 | 56512 | 28238.78 | 14.09% | 0.00 |
| 2025-08-18 | 46.60 | 48.35 | 1.64 | 3.51% | 46.41 | 48.88 | 39485 | 19075.03 | 9.85% | 3.00 |
| 2025-08-15 | 46.06 | 46.71 | 0.66 | 1.43% | 45.96 | 46.99 | 18356 | 8531.67 | 4.58% | 0.00 |
| 2025-08-14 | 48.14 | 46.05 | -2.09 | -4.34% | 46.00 | 48.50 | 34010 | 15951.44 | 8.48% | 0.00 |
| 2025-08-13 | 47.20 | 48.14 | 0.84 | 1.78% | 47.10 | 48.48 | 28191 | 13468.54 | 7.03% | 0.00 |
| 2025-08-12 | 47.28 | 47.30 | -0.15 | -0.32% | 46.45 | 47.76 | 26664 | 12534.58 | 6.65% | 0.00 |
| 2025-08-11 | 47.03 | 47.45 | 0.52 | 1.11% | 46.90 | 47.82 | 21519 | 10189.41 | 5.37% | 0.00 |
| 2025-08-08 | 48.20 | 46.93 | -1.51 | -3.12% | 46.83 | 48.40 | 26017 | 12265.65 | 6.49% | 0.00 |
| 2025-08-07 | 48.90 | 48.44 | -0.98 | -1.98% | 48.05 | 49.36 | 31684 | 15407.52 | 7.90% | 0.00 |
| 2025-08-06 | 46.41 | 49.42 | 3.15 | 6.81% | 45.86 | 50.24 | 60008 | 29005.24 | 14.97% | 2.00 |
| 2025-08-05 | 47.38 | 46.27 | -1.38 | -2.90% | 46.05 | 47.48 | 32034 | 14906.37 | 7.99% | 0.00 |
| 2025-08-04 | 46.96 | 47.65 | 1.17 | 2.52% | 46.20 | 47.85 | 36547 | 17158.94 | 9.11% | 0.00 |
| 2025-08-01 | 47.30 | 46.48 | 0.52 | 1.13% | 45.40 | 47.30 | 38001 | 17645.63 | 9.48% | 0.00 |
| 2025-07-31 | 44.86 | 45.96 | 0.85 | 1.88% | 44.70 | 47.39 | 38153 | 17629.82 | 9.52% | 0.00 |
| 2025-07-30 | 45.57 | 45.11 | -0.36 | -0.79% | 44.62 | 46.69 | 25309 | 11523.86 | 6.31% | 0.00 |
| 2025-07-29 | 45.29 | 45.47 | 0.17 | 0.38% | 44.62 | 45.50 | 13066 | 5898.61 | 3.26% | 0.00 |
| 2025-07-28 | 45.21 | 45.30 | -0.01 | -0.02% | 44.91 | 45.65 | 15090 | 6828.12 | 3.76% | 0.00 |
| 2025-07-25 | 45.32 | 45.31 | 0.21 | 0.47% | 44.60 | 45.48 | 18136 | 8171.68 | 4.52% | 0.00 |
| 2025-07-24 | 43.61 | 45.10 | 1.41 | 3.23% | 43.32 | 45.17 | 22010 | 9819.51 | 5.49% | 0.00 |
| 2025-07-23 | 43.50 | 43.69 | 0.14 | 0.32% | 43.03 | 44.44 | 14314 | 6259.20 | 3.57% | 0.00 |
| 2025-07-22 | 44.21 | 43.55 | -0.74 | -1.67% | 43.52 | 44.50 | 18343 | 8052.88 | 4.57% | 0.00 |
| 2025-07-21 | 44.83 | 44.29 | -0.38 | -0.85% | 44.05 | 45.08 | 17316 | 7689.53 | 4.32% | 0.00 |
| 2025-07-18 | 44.96 | 44.67 | -0.16 | -0.36% | 44.36 | 45.38 | 18498 | 8276.24 | 4.61% | 0.00 |
| 2025-07-17 | 44.27 | 44.83 | 0.56 | 1.26% | 43.36 | 45.78 | 22235 | 9945.64 | 5.55% | 0.00 |
| 2025-07-16 | 43.87 | 44.27 | 0.41 | 0.93% | 43.60 | 45.35 | 18718 | 8345.19 | 4.67% | 0.00 |
| 2025-07-15 | 43.91 | 43.86 | -0.07 | -0.16% | 43.03 | 44.03 | 17776 | 7752.01 | 4.43% | 0.00 |
| 2025-07-14 | 44.30 | 43.93 | -0.05 | -0.11% | 43.41 | 44.44 | 13050 | 5713.82 | 3.25% | 0.00 |
| 2025-07-11 | 42.51 | 43.98 | 1.48 | 3.48% | 42.20 | 44.80 | 25095 | 11034.10 | 6.26% | 0.00 |
| 2025-07-10 | 43.36 | 42.50 | -0.85 | -1.96% | 42.33 | 43.58 | 15312 | 6534.88 | 3.82% | 0.00 |
麒麟信安(688152)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。
