| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 25.97 | 25.63 | -0.36 | -1.39% | 25.50 | 26.13 | 52736 | 13621.43 | 1.32% | 0.00 |
| 2025-10-27 | 26.25 | 25.99 | -0.06 | -0.23% | 25.74 | 26.59 | 63746 | 16609.16 | 1.59% | 0.00 |
| 2025-10-24 | 25.72 | 26.05 | 0.37 | 1.44% | 25.72 | 26.14 | 47271 | 12273.91 | 1.18% | 0.00 |
| 2025-10-23 | 25.93 | 25.68 | -0.47 | -1.80% | 24.88 | 26.10 | 76808 | 19555.82 | 1.92% | 0.00 |
| 2025-10-22 | 26.26 | 26.15 | 0.60 | 2.35% | 25.61 | 27.00 | 108685 | 28704.59 | 2.72% | 0.00 |
| 2025-10-21 | 24.60 | 25.55 | 0.95 | 3.86% | 24.56 | 25.99 | 77395 | 19685.61 | 1.93% | 0.00 |
| 2025-10-20 | 24.25 | 24.60 | 0.78 | 3.27% | 24.11 | 25.01 | 48418 | 11911.67 | 1.21% | 0.00 |
| 2025-10-17 | 25.30 | 23.82 | -1.49 | -5.89% | 23.70 | 25.30 | 62929 | 15325.01 | 1.57% | 0.00 |
| 2025-10-16 | 25.12 | 25.31 | -0.38 | -1.48% | 25.12 | 25.70 | 36196 | 9190.67 | 0.90% | 0.00 |
| 2025-10-15 | 25.43 | 25.69 | 0.11 | 0.43% | 24.93 | 25.76 | 50924 | 12952.93 | 1.27% | 0.00 |
| 2025-10-14 | 26.63 | 25.58 | -1.05 | -3.94% | 25.35 | 26.98 | 62432 | 16264.37 | 1.56% | 0.00 |
| 2025-10-13 | 25.80 | 26.63 | -0.07 | -0.26% | 25.56 | 26.93 | 72892 | 19210.05 | 1.82% | 0.00 |
| 2025-10-10 | 27.77 | 26.70 | -1.42 | -5.05% | 26.58 | 27.77 | 85275 | 23080.08 | 2.13% | 0.00 |
| 2025-10-09 | 29.13 | 28.12 | -0.33 | -1.16% | 28.07 | 29.17 | 81980 | 23339.41 | 2.05% | 0.00 |
| 2025-09-30 | 28.60 | 28.45 | -0.10 | -0.35% | 28.39 | 29.32 | 72366 | 20799.49 | 1.81% | 0.00 |
| 2025-09-29 | 29.13 | 28.55 | -0.69 | -2.36% | 28.15 | 29.16 | 94785 | 27031.45 | 2.37% | 0.00 |
| 2025-09-26 | 29.45 | 29.24 | -0.26 | -0.88% | 28.45 | 29.95 | 136962 | 39926.49 | 3.42% | 0.00 |
| 2025-09-25 | 26.80 | 29.50 | 2.88 | 10.82% | 26.62 | 30.28 | 237783 | 69005.86 | 5.94% | 0.00 |
| 2025-09-24 | 25.90 | 26.62 | 0.50 | 1.91% | 25.48 | 27.05 | 106190 | 28103.76 | 2.65% | 0.00 |
| 2025-09-23 | 25.40 | 26.12 | 0.83 | 3.28% | 24.51 | 26.16 | 100623 | 25308.45 | 2.52% | 0.00 |
| 2025-09-22 | 25.25 | 25.29 | 0.23 | 0.92% | 24.71 | 25.30 | 53840 | 13481.17 | 1.35% | 0.00 |
| 2025-09-19 | 24.67 | 25.06 | 0.24 | 0.97% | 24.55 | 25.70 | 71171 | 17877.24 | 1.78% | 0.00 |
| 2025-09-18 | 25.01 | 24.82 | -0.39 | -1.55% | 24.50 | 25.62 | 76451 | 19263.09 | 1.91% | 0.00 |
| 2025-09-17 | 24.60 | 25.21 | 0.59 | 2.40% | 24.40 | 25.58 | 62377 | 15658.36 | 1.56% | 0.00 |
| 2025-09-16 | 24.51 | 24.62 | 0.12 | 0.49% | 24.13 | 24.79 | 45260 | 11072.16 | 1.13% | 0.00 |
| 2025-09-15 | 25.21 | 24.50 | -0.49 | -1.96% | 24.47 | 25.25 | 49716 | 12281.91 | 1.24% | 0.00 |
| 2025-09-12 | 25.15 | 24.99 | -0.21 | -0.83% | 24.80 | 25.69 | 72963 | 18434.70 | 1.82% | 0.00 |
| 2025-09-11 | 24.30 | 25.20 | 0.84 | 3.45% | 24.10 | 25.32 | 59876 | 14926.51 | 1.50% | 0.00 |
| 2025-09-10 | 24.58 | 24.36 | -0.02 | -0.08% | 24.21 | 24.90 | 34365 | 8415.50 | 0.86% | 0.00 |
| 2025-09-09 | 24.83 | 24.38 | -0.56 | -2.25% | 24.20 | 24.90 | 39164 | 9616.84 | 0.98% | 0.00 |
| 2025-09-08 | 24.60 | 24.94 | 0.44 | 1.80% | 24.21 | 25.09 | 59163 | 14564.03 | 1.48% | 0.00 |
| 2025-09-05 | 23.96 | 24.50 | 0.70 | 2.94% | 23.59 | 24.62 | 49337 | 11927.42 | 1.23% | 0.00 |
| 2025-09-04 | 25.07 | 23.80 | -1.30 | -5.18% | 23.35 | 25.47 | 72693 | 17765.02 | 1.82% | 0.00 |
| 2025-09-03 | 25.50 | 25.10 | -0.37 | -1.45% | 25.00 | 25.74 | 66612 | 16893.30 | 1.67% | 0.00 |
| 2025-09-02 | 27.35 | 25.47 | -1.98 | -7.21% | 25.26 | 27.49 | 121089 | 31484.89 | 3.03% | 0.00 |
| 2025-09-01 | 27.60 | 27.45 | -0.25 | -0.90% | 27.15 | 28.08 | 73275 | 20159.42 | 1.83% | 0.00 |
| 2025-08-29 | 28.58 | 27.70 | -0.88 | -3.08% | 27.48 | 28.58 | 99248 | 27586.03 | 2.48% | 5.00 |
| 2025-08-28 | 28.55 | 28.58 | 0.86 | 3.10% | 27.61 | 29.10 | 118179 | 33480.52 | 2.95% | 0.00 |
| 2025-08-27 | 28.50 | 27.72 | -1.04 | -3.62% | 27.70 | 29.48 | 122019 | 34782.97 | 3.05% | 0.00 |
| 2025-08-26 | 28.80 | 28.76 | -0.10 | -0.35% | 28.36 | 28.94 | 73986 | 21235.70 | 1.85% | 0.00 |
| 2025-08-25 | 28.23 | 28.86 | 0.62 | 2.20% | 27.95 | 28.99 | 130331 | 37161.84 | 3.26% | 0.00 |
| 2025-08-22 | 27.37 | 28.24 | 1.02 | 3.75% | 27.07 | 28.78 | 117309 | 32945.59 | 2.93% | 14.00 |
| 2025-08-21 | 27.73 | 27.22 | -0.38 | -1.38% | 26.90 | 28.05 | 68937 | 18833.11 | 1.72% | 0.00 |
| 2025-08-20 | 27.35 | 27.60 | -0.09 | -0.33% | 26.61 | 27.61 | 69651 | 18856.11 | 1.74% | 0.00 |
| 2025-08-19 | 28.13 | 27.69 | -0.46 | -1.63% | 27.40 | 28.14 | 54023 | 14993.18 | 1.35% | 0.00 |
| 2025-08-18 | 28.15 | 28.15 | 0.14 | 0.50% | 27.62 | 28.36 | 73428 | 20603.81 | 1.84% | 0.00 |
| 2025-08-15 | 26.93 | 28.01 | 1.41 | 5.30% | 26.81 | 28.06 | 92910 | 25595.11 | 2.32% | 0.00 |
| 2025-08-14 | 27.89 | 26.60 | -1.35 | -4.83% | 26.50 | 27.99 | 79544 | 21641.55 | 1.99% | 0.00 |
| 2025-08-13 | 27.90 | 27.95 | 0.20 | 0.72% | 27.59 | 28.10 | 77680 | 21604.35 | 1.94% | 18.00 |
| 2025-08-12 | 28.06 | 27.75 | -0.36 | -1.28% | 27.28 | 28.29 | 81532 | 22576.78 | 2.04% | 0.00 |
| 2025-08-11 | 28.50 | 28.11 | -0.19 | -0.67% | 27.92 | 28.72 | 104200 | 29486.93 | 2.61% | 10.00 |
| 2025-08-08 | 28.30 | 28.30 | 0.03 | 0.11% | 28.10 | 29.60 | 116298 | 33464.08 | 2.91% | 0.00 |
| 2025-08-07 | 28.20 | 28.27 | -0.16 | -0.56% | 28.20 | 29.20 | 87821 | 25116.72 | 2.20% | 0.00 |
| 2025-08-06 | 28.54 | 28.43 | -0.07 | -0.25% | 27.80 | 28.85 | 110245 | 31308.20 | 2.76% | 0.00 |
| 2025-08-05 | 25.99 | 28.50 | 2.55 | 9.83% | 25.82 | 28.53 | 167381 | 45911.58 | 4.18% | 0.00 |
| 2025-08-04 | 25.60 | 25.95 | 0.21 | 0.82% | 25.40 | 26.20 | 63222 | 16323.08 | 1.58% | 0.00 |
| 2025-08-01 | 25.69 | 25.74 | 0.09 | 0.35% | 25.29 | 26.65 | 72697 | 18802.17 | 1.82% | 0.00 |
| 2025-07-31 | 25.54 | 25.65 | 0.27 | 1.06% | 25.27 | 26.86 | 116383 | 30536.06 | 2.91% | 64.91 |
| 2025-07-30 | 25.70 | 25.38 | -0.42 | -1.63% | 25.11 | 25.78 | 65135 | 16593.90 | 1.63% | 18.00 |
| 2025-07-29 | 25.34 | 25.80 | 0.44 | 1.74% | 24.88 | 25.93 | 89882 | 22847.32 | 2.25% | 0.00 |
| 2025-07-28 | 24.94 | 25.36 | 0.48 | 1.93% | 24.80 | 25.70 | 65985 | 16630.39 | 1.65% | 0.00 |
| 2025-07-25 | 24.91 | 24.88 | 0.09 | 0.36% | 24.65 | 25.07 | 44345 | 11009.63 | 1.11% | 0.00 |
| 2025-07-24 | 24.95 | 24.79 | -0.16 | -0.64% | 24.63 | 25.25 | 59960 | 14889.87 | 1.50% | 10.00 |
| 2025-07-23 | 25.32 | 24.95 | -0.57 | -2.23% | 24.90 | 25.43 | 62552 | 15695.82 | 1.56% | 0.00 |
| 2025-07-22 | 26.68 | 25.52 | -0.33 | -1.28% | 25.33 | 27.23 | 65232 | 16856.28 | 1.63% | 10.00 |
| 2025-07-21 | 25.45 | 25.85 | 0.05 | 0.19% | 25.45 | 26.16 | 34928 | 9031.90 | 0.87% | 0.00 |
| 2025-07-18 | 25.97 | 25.80 | -0.25 | -0.96% | 25.68 | 26.30 | 21488 | 5550.50 | 0.54% | 0.00 |
| 2025-07-17 | 25.52 | 26.05 | 0.57 | 2.24% | 25.32 | 26.12 | 28913 | 7492.41 | 0.72% | 5.00 |
| 2025-07-16 | 25.71 | 25.48 | -0.23 | -0.89% | 25.42 | 26.12 | 34334 | 8824.39 | 0.86% | 0.00 |
| 2025-07-15 | 25.88 | 25.71 | -0.17 | -0.66% | 25.52 | 26.27 | 25476 | 6585.47 | 0.64% | 0.00 |
| 2025-07-14 | 25.20 | 25.88 | 0.53 | 2.09% | 25.03 | 26.09 | 46979 | 12003.20 | 1.17% | 0.00 |
| 2025-07-11 | 25.26 | 25.35 | 0.15 | 0.60% | 25.00 | 25.77 | 37059 | 9399.22 | 0.93% | 0.00 |
| 2025-07-10 | 25.70 | 25.20 | -0.72 | -2.78% | 25.17 | 26.13 | 37842 | 9642.24 | 0.95% | 0.00 |
| 2025-07-09 | 26.21 | 25.92 | -0.29 | -1.11% | 25.63 | 26.49 | 33959 | 8831.86 | 0.85% | 0.00 |
| 2025-07-08 | 25.70 | 26.21 | 0.37 | 1.43% | 25.70 | 26.28 | 24737 | 6421.66 | 0.62% | 0.00 |
| 2025-07-07 | 26.20 | 25.84 | -0.40 | -1.52% | 25.72 | 26.50 | 23872 | 6207.30 | 0.60% | 0.00 |
| 2025-07-04 | 26.88 | 26.24 | -0.61 | -2.27% | 26.13 | 26.91 | 23906 | 6305.69 | 0.60% | 0.00 |
| 2025-07-03 | 26.68 | 26.85 | 0.34 | 1.28% | 26.24 | 27.08 | 32103 | 8554.92 | 0.80% | 30.88 |
| 2025-07-02 | 27.68 | 26.51 | -1.16 | -4.19% | 26.30 | 27.68 | 60924 | 16318.83 | 1.52% | 0.00 |
| 2025-07-01 | 27.32 | 27.67 | 0.11 | 0.40% | 27.16 | 27.96 | 49627 | 13667.39 | 1.24% | 15.00 |
灿勤科技(688182)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。
