| 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 | 41.19 | 41.85 | 0.66 | 1.60% | 41.00 | 42.13 | 14483 | 6017.72 | 1.41% | 3584.00 |
| 2025-12-19 | 41.34 | 41.19 | 0.00 | 0.00% | 41.09 | 41.68 | 10676 | 4411.52 | 1.04% | 2429.00 |
| 2025-12-18 | 40.22 | 41.19 | 0.28 | 0.68% | 40.22 | 42.10 | 10400 | 4316.15 | 1.01% | 2426.00 |
| 2025-12-17 | 40.90 | 40.91 | 0.38 | 0.94% | 39.70 | 40.96 | 10346 | 4165.47 | 1.01% | 0.00 |
| 2025-12-16 | 40.91 | 40.53 | -0.48 | -1.17% | 40.21 | 41.44 | 6442 | 2611.77 | 0.63% | 0.00 |
| 2025-12-15 | 41.61 | 41.01 | -0.89 | -2.12% | 40.80 | 41.86 | 10048 | 4144.76 | 0.98% | 0.00 |
| 2025-12-12 | 41.32 | 41.90 | 0.40 | 0.96% | 41.01 | 42.15 | 10178 | 4250.76 | 0.99% | 0.00 |
| 2025-12-11 | 41.77 | 41.50 | -0.13 | -0.31% | 41.45 | 42.38 | 8619 | 3614.45 | 0.84% | 0.00 |
| 2025-12-10 | 41.81 | 41.63 | -0.18 | -0.43% | 41.18 | 41.81 | 7474 | 3098.35 | 0.73% | 0.00 |
| 2025-12-09 | 42.32 | 41.81 | -0.77 | -1.81% | 41.80 | 42.67 | 8976 | 3780.04 | 0.87% | 0.00 |
| 2025-12-08 | 42.28 | 42.58 | 0.32 | 0.76% | 42.28 | 42.99 | 10391 | 4442.86 | 1.01% | 0.00 |
| 2025-12-05 | 41.79 | 42.26 | 0.47 | 1.12% | 41.16 | 42.26 | 10127 | 4215.06 | 0.98% | 0.00 |
| 2025-12-04 | 42.42 | 41.79 | -0.50 | -1.18% | 41.53 | 43.03 | 13016 | 5472.21 | 1.27% | 0.00 |
| 2025-12-03 | 43.10 | 42.29 | -0.54 | -1.26% | 41.20 | 43.10 | 19084 | 8004.86 | 1.86% | 0.00 |
| 2025-12-02 | 43.63 | 42.83 | -0.93 | -2.13% | 42.69 | 43.70 | 13473 | 5798.22 | 1.31% | 0.00 |
| 2025-12-01 | 43.36 | 43.76 | 0.13 | 0.30% | 43.30 | 43.93 | 8601 | 3757.06 | 0.84% | 0.00 |
| 2025-11-28 | 42.86 | 43.63 | 0.60 | 1.39% | 42.76 | 43.70 | 7513 | 3252.09 | 0.73% | 0.00 |
| 2025-11-27 | 43.32 | 43.03 | -0.29 | -0.67% | 42.89 | 43.76 | 7626 | 3308.31 | 0.74% | 0.00 |
| 2025-11-26 | 43.80 | 43.32 | -0.67 | -1.52% | 43.15 | 44.43 | 9039 | 3947.44 | 0.88% | 0.00 |
| 2025-11-25 | 43.33 | 43.99 | 0.74 | 1.71% | 43.33 | 44.66 | 13753 | 6086.72 | 1.34% | 0.00 |
| 2025-11-24 | 42.01 | 43.25 | 1.32 | 3.15% | 41.61 | 43.49 | 12655 | 5407.54 | 1.23% | 0.00 |
| 2025-11-21 | 42.68 | 41.93 | -1.38 | -3.19% | 41.50 | 43.67 | 19157 | 8095.20 | 1.86% | 0.00 |
| 2025-11-20 | 44.43 | 43.31 | -1.08 | -2.43% | 43.23 | 44.68 | 14482 | 6315.95 | 1.41% | 0.00 |
| 2025-11-19 | 45.46 | 44.39 | -1.34 | -2.93% | 44.00 | 45.68 | 16561 | 7381.65 | 1.61% | 0.00 |
| 2025-11-18 | 45.08 | 45.73 | 0.34 | 0.75% | 44.94 | 46.35 | 16426 | 7525.43 | 1.60% | 0.00 |
| 2025-11-17 | 44.71 | 45.39 | 0.37 | 0.82% | 44.50 | 45.69 | 14599 | 6587.25 | 1.42% | 0.00 |
| 2025-11-14 | 45.55 | 45.02 | -0.97 | -2.11% | 45.02 | 45.83 | 13973 | 6345.35 | 1.36% | 0.00 |
| 2025-11-13 | 46.10 | 45.99 | -0.34 | -0.73% | 45.51 | 46.29 | 15430 | 7059.49 | 1.50% | 0.00 |
| 2025-11-12 | 45.00 | 46.33 | 1.42 | 3.16% | 44.43 | 46.72 | 24451 | 11213.63 | 2.38% | 0.00 |
| 2025-11-11 | 45.45 | 44.91 | -0.62 | -1.36% | 44.89 | 45.88 | 13540 | 6139.61 | 1.32% | 0.00 |
| 2025-11-10 | 44.50 | 45.53 | 0.60 | 1.34% | 44.50 | 45.80 | 17227 | 7757.54 | 1.68% | 0.00 |
| 2025-11-07 | 46.00 | 44.93 | -1.41 | -3.04% | 44.80 | 46.09 | 19369 | 8765.74 | 1.90% | 0.00 |
| 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 |
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。
