| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 29.46 | 29.92 | 0.67 | 2.29% | 29.13 | 29.99 | 11042 | 3281.05 | 0.81% | 0.00 |
| 2025-12-11 | 29.76 | 29.25 | -0.57 | -1.91% | 29.24 | 30.04 | 9167 | 2710.69 | 0.67% | 0.00 |
| 2025-12-10 | 30.00 | 29.82 | -0.24 | -0.80% | 29.39 | 30.12 | 12191 | 3618.57 | 0.89% | 0.00 |
| 2025-12-09 | 30.31 | 30.06 | -0.20 | -0.66% | 30.00 | 30.65 | 9121 | 2767.55 | 0.67% | 0.00 |
| 2025-12-08 | 30.40 | 30.26 | 0.25 | 0.83% | 30.01 | 30.54 | 9297 | 2820.41 | 0.68% | 0.00 |
| 2025-12-05 | 28.92 | 30.01 | 0.98 | 3.38% | 28.86 | 30.48 | 18128 | 5398.03 | 1.32% | 0.00 |
| 2025-12-04 | 29.40 | 29.03 | -0.27 | -0.92% | 28.92 | 29.55 | 7434 | 2168.90 | 0.54% | 0.00 |
| 2025-12-03 | 29.79 | 29.30 | -0.35 | -1.18% | 29.19 | 29.79 | 6715 | 1973.50 | 0.49% | 0.00 |
| 2025-12-02 | 30.02 | 29.65 | -0.37 | -1.23% | 29.51 | 30.20 | 7708 | 2286.75 | 0.56% | 0.00 |
| 2025-12-01 | 29.83 | 30.02 | 0.01 | 0.03% | 29.82 | 30.24 | 9899 | 2967.81 | 0.72% | 0.00 |
| 2025-11-28 | 29.48 | 30.01 | 0.69 | 2.35% | 29.20 | 30.10 | 12754 | 3782.75 | 0.93% | 0.00 |
| 2025-11-27 | 28.94 | 29.32 | 0.43 | 1.49% | 28.80 | 29.55 | 10124 | 2973.56 | 0.74% | 0.00 |
| 2025-11-26 | 29.39 | 28.89 | -0.36 | -1.23% | 28.84 | 29.67 | 9813 | 2871.82 | 0.72% | 0.00 |
| 2025-11-25 | 29.45 | 29.25 | 0.06 | 0.21% | 29.20 | 29.72 | 9349 | 2750.43 | 0.68% | 0.00 |
| 2025-11-24 | 28.83 | 29.19 | 0.91 | 3.22% | 28.42 | 29.36 | 12498 | 3609.85 | 0.91% | 0.00 |
| 2025-11-21 | 29.38 | 28.28 | -1.29 | -4.36% | 28.20 | 29.65 | 15643 | 4488.42 | 1.14% | 0.00 |
| 2025-11-20 | 30.12 | 29.57 | -0.26 | -0.87% | 29.50 | 30.33 | 9529 | 2838.29 | 0.70% | 0.00 |
| 2025-11-19 | 30.70 | 29.83 | -0.75 | -2.45% | 29.62 | 30.70 | 15362 | 4598.88 | 1.12% | 0.00 |
| 2025-11-18 | 31.16 | 30.58 | -0.32 | -1.04% | 30.38 | 31.16 | 11380 | 3487.25 | 0.83% | 0.00 |
| 2025-11-17 | 31.20 | 30.90 | -0.50 | -1.59% | 30.88 | 31.66 | 12595 | 3922.85 | 0.92% | 0.00 |
| 2025-11-14 | 31.46 | 31.40 | -0.06 | -0.19% | 31.05 | 31.89 | 14217 | 4483.93 | 1.04% | 0.00 |
| 2025-11-13 | 30.59 | 31.46 | 0.31 | 1.00% | 30.59 | 31.98 | 17686 | 5564.62 | 1.29% | 0.00 |
| 2025-11-12 | 31.45 | 31.15 | -0.30 | -0.95% | 30.99 | 31.70 | 9051 | 2824.42 | 0.66% | 0.00 |
| 2025-11-11 | 31.61 | 31.45 | -0.06 | -0.19% | 31.28 | 31.86 | 11105 | 3507.16 | 0.81% | 0.00 |
| 2025-11-10 | 31.75 | 31.51 | 0.08 | 0.25% | 31.45 | 32.74 | 21464 | 6839.53 | 1.57% | 0.00 |
| 2025-11-07 | 32.10 | 31.43 | -0.96 | -2.96% | 31.31 | 32.22 | 16438 | 5225.23 | 1.20% | 0.00 |
| 2025-11-06 | 32.16 | 32.39 | 0.42 | 1.31% | 31.86 | 32.43 | 12935 | 4168.83 | 0.94% | 0.00 |
| 2025-11-05 | 31.68 | 31.97 | -0.14 | -0.44% | 31.50 | 32.24 | 14646 | 4676.12 | 1.07% | 0.00 |
| 2025-11-04 | 33.29 | 32.11 | -1.46 | -4.35% | 31.85 | 33.62 | 25470 | 8250.60 | 1.86% | 0.00 |
| 2025-11-03 | 33.93 | 33.57 | -0.18 | -0.53% | 32.98 | 34.03 | 19494 | 6516.98 | 1.42% | 0.00 |
| 2025-10-31 | 33.13 | 33.75 | 0.34 | 1.02% | 33.00 | 34.89 | 29500 | 10106.84 | 2.15% | 0.00 |
| 2025-10-30 | 34.55 | 33.41 | -1.27 | -3.66% | 33.15 | 34.68 | 25837 | 8711.10 | 1.88% | 0.00 |
| 2025-10-29 | 35.03 | 34.68 | -0.80 | -2.25% | 34.23 | 35.18 | 26260 | 9075.92 | 1.92% | 0.00 |
| 2025-10-28 | 34.25 | 35.48 | 1.24 | 3.62% | 34.21 | 36.50 | 35348 | 12605.78 | 2.58% | 0.00 |
| 2025-10-27 | 34.35 | 34.24 | 0.25 | 0.74% | 33.95 | 34.83 | 17326 | 5952.72 | 1.26% | 0.00 |
| 2025-10-24 | 32.64 | 33.99 | 1.36 | 4.17% | 32.64 | 34.10 | 19379 | 6504.73 | 1.41% | 0.00 |
| 2025-10-23 | 33.22 | 32.63 | -0.66 | -1.98% | 32.02 | 33.40 | 18962 | 6136.67 | 1.38% | 0.00 |
| 2025-10-22 | 33.50 | 33.29 | -0.40 | -1.19% | 32.93 | 33.85 | 12608 | 4207.85 | 0.92% | 0.00 |
| 2025-10-21 | 33.70 | 33.69 | 0.17 | 0.51% | 33.43 | 33.99 | 12156 | 4097.77 | 0.89% | 0.00 |
| 2025-10-20 | 32.96 | 33.52 | 0.61 | 1.85% | 32.96 | 34.35 | 19448 | 6560.29 | 1.42% | 0.00 |
| 2025-10-17 | 34.84 | 32.91 | -1.59 | -4.61% | 32.66 | 34.89 | 24552 | 8228.65 | 1.79% | 0.00 |
| 2025-10-16 | 34.82 | 34.50 | -0.50 | -1.43% | 34.36 | 35.85 | 27393 | 9607.67 | 2.00% | 0.00 |
| 2025-10-15 | 33.59 | 35.00 | 1.36 | 4.04% | 33.18 | 35.05 | 20850 | 7127.61 | 1.52% | 0.00 |
| 2025-10-14 | 34.52 | 33.64 | -0.57 | -1.67% | 33.37 | 36.20 | 29531 | 10248.98 | 2.15% | 0.00 |
| 2025-10-13 | 34.25 | 34.21 | -0.75 | -2.15% | 32.51 | 34.48 | 25543 | 8675.43 | 1.86% | 0.00 |
| 2025-10-10 | 35.69 | 34.96 | -0.73 | -2.05% | 34.63 | 36.02 | 21385 | 7497.02 | 1.56% | 0.00 |
| 2025-10-09 | 36.11 | 35.69 | -0.47 | -1.30% | 35.44 | 36.25 | 35340 | 12632.29 | 2.58% | 0.00 |
| 2025-09-30 | 36.76 | 36.16 | -0.62 | -1.69% | 36.02 | 37.25 | 38273 | 13956.64 | 2.79% | 0.00 |
| 2025-09-29 | 35.99 | 36.78 | 0.48 | 1.32% | 35.33 | 37.27 | 45333 | 16473.57 | 3.31% | 0.00 |
| 2025-09-26 | 35.31 | 36.30 | 1.00 | 2.83% | 34.71 | 37.76 | 62061 | 22663.76 | 4.53% | 0.00 |
| 2025-09-25 | 32.97 | 35.30 | 2.30 | 6.97% | 32.80 | 36.48 | 55082 | 19254.16 | 4.02% | 0.10 |
| 2025-09-24 | 32.34 | 33.00 | 0.89 | 2.77% | 31.68 | 33.11 | 21732 | 7061.91 | 1.59% | 0.00 |
| 2025-09-23 | 32.64 | 32.11 | -0.41 | -1.26% | 31.15 | 32.78 | 22873 | 7255.02 | 1.67% | 0.00 |
| 2025-09-22 | 32.90 | 32.52 | 0.10 | 0.31% | 32.20 | 32.99 | 16066 | 5241.30 | 1.17% | 0.00 |
| 2025-09-19 | 33.30 | 32.42 | -0.94 | -2.82% | 32.11 | 33.47 | 22639 | 7408.44 | 1.65% | 0.00 |
| 2025-09-18 | 34.06 | 33.36 | -1.18 | -3.42% | 32.91 | 34.99 | 38530 | 13134.36 | 2.81% | 0.00 |
| 2025-09-17 | 33.27 | 34.54 | 1.00 | 2.98% | 33.23 | 34.73 | 34809 | 11881.79 | 2.54% | 0.00 |
| 2025-09-16 | 33.24 | 33.54 | 0.44 | 1.33% | 32.92 | 33.88 | 24966 | 8339.78 | 1.82% | 0.00 |
| 2025-09-15 | 32.80 | 33.10 | 0.25 | 0.76% | 32.79 | 33.73 | 25821 | 8606.14 | 1.88% | 0.00 |
| 2025-09-12 | 33.05 | 32.85 | -0.49 | -1.47% | 32.78 | 33.43 | 21670 | 7163.06 | 1.58% | 0.00 |
| 2025-09-11 | 32.93 | 33.34 | 0.22 | 0.66% | 32.38 | 33.59 | 27232 | 9003.63 | 1.99% | 0.00 |
| 2025-09-10 | 34.08 | 33.12 | -1.08 | -3.16% | 33.00 | 34.80 | 42811 | 14360.93 | 3.12% | 0.00 |
| 2025-09-09 | 33.10 | 34.20 | 1.62 | 4.97% | 32.15 | 35.58 | 69354 | 23676.98 | 5.06% | 0.00 |
| 2025-09-08 | 31.75 | 32.58 | 1.33 | 4.26% | 31.28 | 32.99 | 30670 | 9863.12 | 2.24% | 0.00 |
| 2025-09-05 | 30.15 | 31.25 | 1.34 | 4.48% | 29.68 | 31.30 | 24333 | 7486.72 | 1.77% | 0.00 |
| 2025-09-04 | 30.60 | 29.91 | -0.55 | -1.81% | 29.40 | 31.40 | 22935 | 7000.73 | 1.67% | 0.00 |
| 2025-09-03 | 31.35 | 30.46 | -0.64 | -2.06% | 30.22 | 31.74 | 18510 | 5727.43 | 1.35% | 0.00 |
| 2025-09-02 | 31.40 | 31.10 | -0.55 | -1.74% | 30.20 | 31.83 | 28552 | 8838.24 | 2.08% | 0.00 |
| 2025-09-01 | 32.00 | 31.65 | -0.24 | -0.75% | 31.21 | 32.34 | 24855 | 7851.59 | 1.81% | 0.00 |
| 2025-08-29 | 31.85 | 31.89 | 0.06 | 0.19% | 30.91 | 32.30 | 27006 | 8561.32 | 1.97% | 0.00 |
| 2025-08-28 | 31.89 | 31.83 | -0.06 | -0.19% | 30.70 | 32.38 | 34549 | 10892.72 | 2.52% | 0.00 |
| 2025-08-27 | 32.94 | 31.89 | -1.05 | -3.19% | 31.82 | 33.48 | 37428 | 12291.99 | 2.73% | 0.00 |
| 2025-08-26 | 33.00 | 32.94 | 0.52 | 1.60% | 32.80 | 34.48 | 49786 | 16640.53 | 3.63% | 0.00 |
| 2025-08-25 | 32.73 | 32.42 | -0.17 | -0.52% | 32.24 | 33.14 | 25459 | 8314.42 | 1.86% | 0.00 |
| 2025-08-22 | 32.43 | 32.59 | 0.24 | 0.74% | 32.16 | 32.80 | 22506 | 7313.44 | 1.64% | 0.00 |
| 2025-08-21 | 33.51 | 32.35 | -1.05 | -3.14% | 32.00 | 33.51 | 24956 | 8129.17 | 1.82% | 0.00 |
| 2025-08-20 | 33.33 | 33.40 | 0.44 | 1.33% | 32.61 | 33.41 | 22056 | 7290.86 | 1.61% | 0.00 |
| 2025-08-19 | 32.88 | 32.96 | 0.08 | 0.24% | 32.10 | 33.16 | 27740 | 9079.89 | 2.02% | 27.82 |
| 2025-08-18 | 32.47 | 32.88 | 0.50 | 1.54% | 32.15 | 34.19 | 42629 | 14089.41 | 3.11% | 0.00 |
| 2025-08-15 | 30.80 | 32.38 | 1.58 | 5.13% | 30.76 | 32.38 | 29406 | 9328.27 | 2.14% | 0.00 |
巨一科技(688162)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。
