| 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 | 27.95 | 28.38 | 0.36 | 1.28% | 27.50 | 28.55 | 20636 | 5805.49 | 1.60% | 0.00 |
| 2025-12-12 | 27.20 | 28.02 | 0.92 | 3.39% | 27.03 | 28.46 | 21664 | 6048.29 | 1.68% | 0.00 |
| 2025-12-11 | 27.40 | 27.10 | 0.02 | 0.07% | 26.90 | 27.56 | 15260 | 4146.48 | 1.18% | 0.00 |
| 2025-12-10 | 26.71 | 27.08 | 0.46 | 1.73% | 26.38 | 27.46 | 24896 | 6723.35 | 1.93% | 0.00 |
| 2025-12-09 | 26.69 | 26.62 | 0.24 | 0.91% | 25.80 | 27.20 | 25554 | 6853.85 | 1.98% | 0.00 |
| 2025-12-08 | 24.76 | 26.38 | 1.73 | 7.02% | 24.62 | 26.55 | 30432 | 7865.95 | 2.35% | 0.00 |
| 2025-12-05 | 24.63 | 24.65 | 0.14 | 0.57% | 24.32 | 24.90 | 8806 | 2168.15 | 0.68% | 0.00 |
| 2025-12-04 | 24.90 | 24.51 | -0.39 | -1.57% | 24.43 | 25.27 | 8896 | 2197.48 | 0.69% | 0.00 |
| 2025-12-03 | 25.62 | 24.90 | -0.43 | -1.70% | 24.72 | 25.62 | 8450 | 2112.85 | 0.65% | 0.00 |
| 2025-12-02 | 25.87 | 25.33 | -0.37 | -1.44% | 25.14 | 25.87 | 9561 | 2432.01 | 0.74% | 0.00 |
| 2025-12-01 | 25.89 | 25.70 | 0.00 | 0.00% | 25.51 | 26.54 | 19692 | 5110.48 | 1.52% | 0.00 |
| 2025-11-28 | 26.05 | 25.70 | -0.05 | -0.19% | 25.30 | 26.05 | 11823 | 3017.04 | 0.91% | 0.00 |
| 2025-11-27 | 25.56 | 25.75 | -0.03 | -0.12% | 25.50 | 26.10 | 17354 | 4479.87 | 1.34% | 0.00 |
| 2025-11-26 | 25.71 | 25.78 | 0.20 | 0.78% | 25.15 | 26.09 | 15929 | 4068.25 | 1.23% | 0.00 |
| 2025-11-25 | 24.99 | 25.58 | 0.69 | 2.77% | 24.88 | 26.13 | 23375 | 6010.58 | 1.81% | 0.00 |
| 2025-11-24 | 24.04 | 24.89 | 1.23 | 5.20% | 23.68 | 24.98 | 17216 | 4194.63 | 1.33% | 0.00 |
| 2025-11-21 | 24.85 | 23.66 | -1.17 | -4.71% | 23.52 | 24.85 | 19003 | 4555.75 | 1.47% | 0.00 |
| 2025-11-20 | 25.21 | 24.83 | -0.43 | -1.70% | 24.66 | 25.49 | 12027 | 2996.62 | 0.93% | 0.00 |
| 2025-11-19 | 26.11 | 25.26 | -0.85 | -3.26% | 25.23 | 26.16 | 14557 | 3720.44 | 1.13% | 0.00 |
| 2025-11-18 | 25.89 | 26.11 | 0.33 | 1.28% | 25.55 | 26.55 | 20298 | 5292.32 | 1.57% | 0.00 |
| 2025-11-17 | 26.09 | 25.78 | -0.67 | -2.53% | 25.60 | 26.44 | 24086 | 6251.03 | 1.86% | 0.00 |
| 2025-11-14 | 25.55 | 26.45 | 0.76 | 2.96% | 25.42 | 26.80 | 25456 | 6704.02 | 1.97% | 0.00 |
| 2025-11-13 | 25.80 | 25.69 | -0.19 | -0.73% | 25.40 | 26.00 | 11323 | 2911.60 | 0.88% | 0.00 |
| 2025-11-12 | 25.73 | 25.88 | 0.15 | 0.58% | 25.51 | 26.13 | 14560 | 3765.08 | 1.13% | 0.00 |
| 2025-11-11 | 25.42 | 25.73 | 0.04 | 0.16% | 25.30 | 25.99 | 9469 | 2427.43 | 0.73% | 0.00 |
| 2025-11-10 | 25.51 | 25.69 | 0.03 | 0.12% | 25.25 | 26.28 | 25942 | 6686.43 | 2.01% | 0.00 |
| 2025-11-07 | 26.00 | 25.66 | -0.22 | -0.85% | 25.41 | 26.00 | 11892 | 3046.86 | 0.92% | 0.00 |
| 2025-11-06 | 25.46 | 25.88 | 0.42 | 1.65% | 25.24 | 25.96 | 14548 | 3725.51 | 1.13% | 0.00 |
| 2025-11-05 | 24.71 | 25.46 | 0.45 | 1.80% | 24.58 | 25.78 | 20826 | 5263.36 | 1.61% | 0.00 |
| 2025-11-04 | 24.40 | 25.01 | 0.18 | 0.72% | 24.40 | 25.07 | 12824 | 3179.20 | 0.99% | 0.00 |
| 2025-11-03 | 24.92 | 24.83 | -0.13 | -0.52% | 24.40 | 25.12 | 14071 | 3484.83 | 1.09% | 0.00 |
| 2025-10-31 | 26.39 | 24.96 | 0.32 | 1.30% | 24.35 | 26.40 | 19737 | 4899.73 | 1.53% | 0.00 |
| 2025-10-30 | 25.01 | 24.64 | -0.37 | -1.48% | 24.40 | 25.48 | 12405 | 3057.88 | 0.96% | 0.00 |
| 2025-10-29 | 24.90 | 25.01 | 0.11 | 0.44% | 24.66 | 25.55 | 21669 | 5436.99 | 1.68% | 0.00 |
| 2025-10-28 | 24.92 | 24.90 | -0.04 | -0.16% | 24.78 | 25.60 | 20490 | 5144.11 | 1.58% | 0.00 |
| 2025-10-27 | 24.49 | 24.94 | 0.72 | 2.97% | 24.15 | 25.00 | 26392 | 6521.32 | 2.04% | 0.00 |
| 2025-10-24 | 23.41 | 24.22 | 0.71 | 3.02% | 23.38 | 24.49 | 20348 | 4878.99 | 1.57% | 0.00 |
| 2025-10-23 | 23.73 | 23.51 | -0.29 | -1.22% | 22.98 | 23.75 | 10030 | 2328.38 | 0.78% | 0.00 |
| 2025-10-22 | 23.41 | 23.80 | 0.24 | 1.02% | 23.21 | 24.25 | 15919 | 3793.16 | 1.23% | 0.00 |
| 2025-10-21 | 23.11 | 23.56 | 0.56 | 2.43% | 22.88 | 23.56 | 15584 | 3613.16 | 1.21% | 0.00 |
| 2025-10-20 | 23.20 | 23.00 | 0.01 | 0.04% | 22.48 | 23.54 | 14064 | 3256.89 | 1.09% | 0.00 |
| 2025-10-17 | 23.58 | 22.99 | -0.59 | -2.50% | 22.72 | 23.66 | 17597 | 4072.03 | 1.36% | 0.00 |
| 2025-10-16 | 24.10 | 23.58 | -0.52 | -2.16% | 23.42 | 24.10 | 15447 | 3655.36 | 1.19% | 0.00 |
| 2025-10-15 | 23.53 | 24.10 | 0.57 | 2.42% | 23.30 | 24.17 | 16908 | 4038.29 | 1.31% | 0.00 |
| 2025-10-14 | 24.99 | 23.53 | -1.24 | -5.01% | 23.24 | 24.99 | 30295 | 7256.44 | 2.34% | 0.00 |
| 2025-10-13 | 23.03 | 24.77 | 0.27 | 1.10% | 23.03 | 24.93 | 28901 | 7034.73 | 2.23% | 0.00 |
| 2025-10-10 | 24.27 | 24.50 | 0.11 | 0.45% | 23.80 | 25.26 | 45225 | 11110.94 | 3.50% | 0.00 |
| 2025-10-09 | 26.00 | 24.39 | -1.18 | -4.61% | 24.31 | 26.00 | 53174 | 13120.09 | 4.11% | 0.00 |
| 2025-09-30 | 22.45 | 25.57 | 3.12 | 13.90% | 22.42 | 25.80 | 68437 | 16668.14 | 5.29% | 0.00 |
| 2025-09-29 | 21.89 | 22.45 | 0.72 | 3.31% | 21.75 | 22.59 | 25052 | 5584.46 | 1.94% | 0.00 |
| 2025-09-26 | 22.06 | 21.73 | -0.27 | -1.23% | 21.66 | 22.31 | 11864 | 2601.27 | 0.92% | 0.00 |
| 2025-09-25 | 21.75 | 22.00 | 0.07 | 0.32% | 21.67 | 22.47 | 20298 | 4492.60 | 1.57% | 0.00 |
| 2025-09-24 | 21.71 | 21.93 | 0.43 | 2.00% | 21.50 | 22.13 | 19783 | 4330.42 | 1.53% | 0.00 |
| 2025-09-23 | 21.90 | 21.50 | -0.39 | -1.78% | 20.86 | 22.08 | 23058 | 4925.06 | 1.78% | 0.00 |
| 2025-09-22 | 22.46 | 21.89 | -0.57 | -2.54% | 21.52 | 22.46 | 19436 | 4271.97 | 1.50% | 0.00 |
| 2025-09-19 | 22.01 | 22.46 | 0.31 | 1.40% | 21.82 | 22.66 | 22134 | 4935.09 | 1.71% | 0.00 |
| 2025-09-18 | 22.21 | 22.15 | -0.28 | -1.25% | 21.81 | 22.83 | 26899 | 6019.70 | 2.08% | 0.00 |
| 2025-09-17 | 22.39 | 22.43 | 0.12 | 0.54% | 22.09 | 22.75 | 19488 | 4362.79 | 1.51% | 0.00 |
| 2025-09-16 | 22.29 | 22.31 | 0.02 | 0.09% | 22.14 | 22.65 | 16147 | 3609.96 | 1.25% | 0.00 |
| 2025-09-15 | 22.50 | 22.29 | -0.27 | -1.20% | 22.00 | 22.79 | 27980 | 6258.33 | 2.16% | 0.00 |
| 2025-09-12 | 21.64 | 22.56 | 0.85 | 3.92% | 21.61 | 22.60 | 46400 | 10307.35 | 6.33% | 2.00 |
| 2025-09-11 | 20.49 | 21.71 | 1.22 | 5.95% | 20.42 | 22.01 | 47566 | 10092.88 | 6.49% | 0.00 |
| 2025-09-10 | 20.11 | 20.49 | 0.50 | 2.50% | 19.82 | 20.75 | 22936 | 4699.75 | 3.13% | 0.00 |
| 2025-09-09 | 20.08 | 19.99 | -0.12 | -0.60% | 19.66 | 20.20 | 17791 | 3538.33 | 2.43% | 0.00 |
| 2025-09-08 | 19.94 | 20.11 | 0.27 | 1.36% | 19.78 | 20.33 | 15707 | 3149.61 | 2.14% | 0.00 |
| 2025-09-05 | 19.67 | 19.84 | 0.26 | 1.33% | 19.38 | 19.97 | 14624 | 2881.64 | 1.99% | 0.00 |
| 2025-09-04 | 19.79 | 19.58 | -0.14 | -0.71% | 19.24 | 19.96 | 13155 | 2590.09 | 1.79% | 0.00 |
| 2025-09-03 | 20.50 | 19.72 | -0.51 | -2.52% | 19.65 | 20.50 | 14375 | 2870.73 | 1.96% | 2.19 |
| 2025-09-02 | 21.17 | 20.23 | -0.91 | -4.30% | 19.95 | 21.20 | 18739 | 3800.04 | 2.56% | 0.00 |
| 2025-09-01 | 20.90 | 21.14 | 0.23 | 1.10% | 20.80 | 21.33 | 15662 | 3296.56 | 2.14% | 0.00 |
| 2025-08-29 | 21.38 | 20.91 | -0.55 | -2.56% | 20.79 | 21.44 | 22249 | 4661.63 | 3.03% | 0.00 |
| 2025-08-28 | 21.55 | 21.46 | 0.07 | 0.33% | 20.48 | 21.88 | 31199 | 6610.98 | 4.26% | 0.00 |
| 2025-08-27 | 22.30 | 21.39 | -0.84 | -3.78% | 21.26 | 22.39 | 30031 | 6551.83 | 4.10% | 0.00 |
| 2025-08-26 | 22.43 | 22.23 | -0.21 | -0.94% | 22.11 | 22.54 | 16005 | 3578.26 | 2.18% | 0.00 |
| 2025-08-25 | 22.74 | 22.44 | -0.17 | -0.75% | 22.17 | 22.75 | 23797 | 5322.81 | 3.25% | 0.00 |
| 2025-08-22 | 22.43 | 22.61 | 0.11 | 0.49% | 22.01 | 22.65 | 25240 | 5645.74 | 3.44% | 0.00 |
| 2025-08-21 | 22.70 | 22.50 | -0.18 | -0.79% | 22.39 | 22.94 | 21130 | 4792.71 | 2.88% | 0.00 |
| 2025-08-20 | 22.73 | 22.68 | -0.04 | -0.18% | 22.40 | 22.95 | 18557 | 4207.86 | 2.53% | 0.00 |
| 2025-08-19 | 21.81 | 22.72 | 0.86 | 3.93% | 21.81 | 23.15 | 33394 | 7560.25 | 4.55% | 0.00 |
| 2025-08-18 | 21.52 | 21.86 | 0.42 | 1.96% | 21.48 | 22.20 | 17677 | 3876.01 | 2.41% | 0.00 |
高凌信息(688175)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。
