| 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 | 185.00 | 175.59 | -21.01 | -10.69% | 174.51 | 188.00 | 123772 | 222326.55 | 9.57% | 5.94 |
| 2025-12-12 | 179.93 | 196.60 | 13.99 | 7.66% | 179.93 | 198.60 | 149704 | 285917.56 | 11.57% | 13.52 |
| 2025-12-11 | 188.00 | 182.61 | -5.88 | -3.12% | 181.00 | 203.39 | 158002 | 300932.44 | 12.22% | 5.00 |
| 2025-12-10 | 186.00 | 188.49 | -3.41 | -1.78% | 184.00 | 191.60 | 139284 | 260618.66 | 10.77% | 2.00 |
| 2025-12-09 | 168.80 | 191.90 | 18.30 | 10.54% | 167.83 | 192.00 | 199989 | 364431.72 | 15.46% | 10.79 |
| 2025-12-08 | 160.00 | 173.60 | 11.90 | 7.36% | 160.00 | 178.13 | 161596 | 278707.38 | 12.49% | 0.00 |
| 2025-12-05 | 163.00 | 161.70 | 2.30 | 1.44% | 156.50 | 167.78 | 124403 | 202772.08 | 9.62% | 0.51 |
| 2025-12-04 | 158.00 | 159.40 | -3.60 | -2.21% | 156.68 | 163.78 | 93049 | 148404.16 | 7.19% | 0.00 |
| 2025-12-03 | 173.28 | 163.00 | -10.00 | -5.78% | 160.88 | 174.00 | 134425 | 222380.36 | 10.39% | 0.00 |
| 2025-12-02 | 175.58 | 173.00 | -8.01 | -4.43% | 165.00 | 177.94 | 143147 | 246217.86 | 11.07% | 17.00 |
| 2025-12-01 | 179.00 | 181.01 | 5.01 | 2.85% | 174.00 | 191.33 | 159503 | 293169.41 | 12.33% | 0.00 |
| 2025-11-28 | 180.00 | 176.00 | -8.90 | -4.81% | 172.94 | 184.80 | 163082 | 288914.12 | 12.61% | 32.36 |
| 2025-11-27 | 180.00 | 184.90 | -1.10 | -0.59% | 178.51 | 200.88 | 200230 | 379277.12 | 15.48% | 26.74 |
| 2025-11-26 | 188.50 | 186.00 | -2.29 | -1.22% | 180.05 | 199.67 | 234252 | 444699.91 | 18.11% | 8.91 |
| 2025-11-25 | 180.00 | 188.29 | 8.29 | 4.61% | 177.00 | 209.99 | 225855 | 433853.34 | 17.46% | 0.00 |
| 2025-11-24 | 160.26 | 180.00 | 28.00 | 18.42% | 154.00 | 182.40 | 201151 | 337173.12 | 15.55% | 25.01 |
| 2025-11-21 | 150.13 | 152.00 | -5.60 | -3.55% | 146.00 | 166.83 | 189146 | 297060.59 | 14.62% | 11.00 |
| 2025-11-20 | 162.76 | 157.60 | 10.19 | 6.91% | 149.09 | 165.80 | 165926 | 259581.75 | 12.83% | 0.00 |
| 2025-11-19 | 135.63 | 147.41 | 12.02 | 8.88% | 133.31 | 154.56 | 155198 | 227684.98 | 12.00% | 0.00 |
| 2025-11-18 | 130.00 | 135.39 | -0.22 | -0.16% | 129.56 | 136.95 | 138925 | 185489.23 | 10.74% | 0.00 |
| 2025-11-17 | 117.87 | 135.61 | 22.60 | 20.00% | 117.87 | 135.61 | 160807 | 206369.73 | 12.43% | 2.00 |
| 2025-11-14 | 113.11 | 113.01 | -6.58 | -5.50% | 112.48 | 117.08 | 43840 | 50110.54 | 3.39% | 11.00 |
| 2025-11-13 | 119.00 | 119.59 | -2.61 | -2.14% | 116.25 | 121.50 | 49631 | 58954.20 | 3.84% | 7.57 |
| 2025-11-12 | 115.25 | 122.20 | 2.60 | 2.17% | 111.01 | 124.49 | 74593 | 86978.29 | 5.77% | 4.00 |
| 2025-11-11 | 131.50 | 119.60 | -10.39 | -7.99% | 118.06 | 131.78 | 112222 | 139486.97 | 8.68% | 0.00 |
| 2025-11-10 | 117.50 | 129.99 | 12.98 | 11.09% | 113.80 | 129.99 | 126673 | 154947.67 | 9.79% | 0.00 |
| 2025-11-07 | 114.22 | 117.01 | -0.70 | -0.59% | 111.40 | 119.93 | 69313 | 80245.45 | 5.36% | 2.60 |
| 2025-11-06 | 109.48 | 117.71 | 10.65 | 9.95% | 109.07 | 119.66 | 86332 | 100084.75 | 6.67% | 4.00 |
| 2025-11-05 | 106.01 | 107.06 | -3.36 | -3.04% | 104.12 | 109.29 | 66036 | 70252.16 | 5.11% | 3.34 |
| 2025-11-04 | 108.90 | 110.42 | 0.44 | 0.40% | 107.09 | 112.19 | 50116 | 55188.83 | 3.87% | 0.00 |
| 2025-11-03 | 107.00 | 109.98 | 0.35 | 0.32% | 105.10 | 111.45 | 70440 | 76021.34 | 5.45% | 0.00 |
| 2025-10-31 | 118.00 | 109.63 | -7.97 | -6.78% | 108.76 | 118.37 | 95632 | 106678.25 | 7.39% | 1.00 |
| 2025-10-30 | 132.00 | 117.60 | -15.43 | -11.60% | 117.00 | 132.00 | 118133 | 147118.48 | 9.13% | 2.00 |
| 2025-10-29 | 125.32 | 133.03 | 6.03 | 4.75% | 124.08 | 133.03 | 110032 | 142119.42 | 8.51% | 10.60 |
| 2025-10-28 | 118.00 | 127.00 | 8.14 | 6.85% | 116.00 | 129.00 | 122352 | 152806.34 | 9.46% | 0.00 |
| 2025-10-27 | 120.00 | 118.86 | 0.63 | 0.53% | 117.50 | 126.20 | 118520 | 144155.08 | 9.16% | 2.00 |
| 2025-10-24 | 119.00 | 118.23 | 4.01 | 3.51% | 108.51 | 121.00 | 162017 | 186468.64 | 12.53% | 5.07 |
| 2025-10-23 | 123.00 | 114.22 | 3.24 | 2.92% | 112.05 | 123.50 | 178537 | 211465.98 | 13.80% | 2.14 |
| 2025-10-22 | 101.11 | 110.98 | 7.74 | 7.50% | 100.26 | 111.66 | 158486 | 170307.58 | 12.25% | 5.00 |
| 2025-10-21 | 98.00 | 103.24 | 5.64 | 5.78% | 93.80 | 104.91 | 160983 | 160400.97 | 12.45% | 2.00 |
| 2025-10-20 | 98.05 | 97.60 | 1.97 | 2.06% | 93.74 | 100.88 | 140966 | 137555.78 | 10.90% | 10.00 |
| 2025-10-17 | 99.20 | 95.63 | 0.21 | 0.22% | 94.00 | 102.50 | 161808 | 158237.36 | 12.51% | 2.00 |
| 2025-10-16 | 97.52 | 95.42 | -2.08 | -2.13% | 94.80 | 97.77 | 68080 | 65394.51 | 5.26% | 10.55 |
| 2025-10-15 | 96.08 | 97.50 | 1.56 | 1.63% | 93.20 | 97.81 | 69036 | 66168.09 | 5.34% | 2.00 |
| 2025-10-14 | 106.19 | 95.94 | -7.46 | -7.21% | 94.50 | 107.99 | 88518 | 87996.72 | 6.84% | 2.00 |
| 2025-10-13 | 98.99 | 103.40 | -3.20 | -3.00% | 98.99 | 104.88 | 78183 | 80287.28 | 6.04% | 0.00 |
| 2025-10-10 | 115.00 | 106.60 | -9.80 | -8.42% | 106.00 | 116.78 | 102349 | 112098.84 | 7.91% | 0.00 |
| 2025-10-09 | 119.50 | 116.40 | -1.84 | -1.56% | 115.77 | 120.50 | 78375 | 91778.35 | 6.06% | 0.00 |
| 2025-09-30 | 122.00 | 118.24 | -1.72 | -1.43% | 117.39 | 123.86 | 90352 | 108042.97 | 6.99% | 0.00 |
| 2025-09-29 | 121.00 | 119.96 | -3.01 | -2.45% | 118.23 | 127.96 | 98548 | 119802.21 | 7.62% | 2.00 |
| 2025-09-26 | 126.30 | 122.97 | -6.23 | -4.82% | 122.97 | 131.58 | 82828 | 104005.93 | 6.40% | 2.00 |
| 2025-09-25 | 133.00 | 129.20 | -8.36 | -6.08% | 124.20 | 135.19 | 103244 | 134689.95 | 7.98% | 8.00 |
| 2025-09-24 | 136.03 | 137.56 | -6.44 | -4.47% | 134.22 | 142.00 | 95902 | 131614.55 | 7.41% | 19.49 |
| 2025-09-23 | 138.00 | 144.00 | 1.00 | 0.70% | 131.88 | 145.46 | 134440 | 183603.62 | 10.39% | 0.00 |
| 2025-09-22 | 132.80 | 143.00 | 10.86 | 8.22% | 128.00 | 143.78 | 148872 | 203024.61 | 11.51% | 0.00 |
| 2025-09-19 | 119.80 | 132.14 | 17.18 | 14.94% | 116.58 | 137.79 | 151830 | 193684.25 | 11.74% | 0.00 |
| 2025-09-18 | 110.80 | 114.96 | 4.96 | 4.51% | 109.00 | 124.90 | 147036 | 171319.61 | 11.37% | 0.00 |
| 2025-09-17 | 110.01 | 110.00 | -0.93 | -0.84% | 107.80 | 116.60 | 113643 | 126647.76 | 8.79% | 0.00 |
| 2025-09-16 | 114.00 | 110.93 | 0.93 | 0.85% | 108.52 | 116.13 | 131952 | 147571.19 | 10.20% | 2.00 |
| 2025-09-15 | 98.50 | 110.00 | 7.01 | 6.81% | 96.33 | 115.88 | 158270 | 168855.08 | 12.24% | 4.01 |
| 2025-09-12 | 96.90 | 102.99 | 1.55 | 1.53% | 96.90 | 112.50 | 209229 | 216386.45 | 16.18% | 2.00 |
| 2025-09-11 | 84.55 | 101.44 | 16.91 | 20.00% | 81.39 | 101.44 | 194492 | 181243.08 | 15.04% | 0.00 |
| 2025-09-10 | 93.46 | 84.53 | -4.67 | -5.24% | 83.90 | 93.86 | 146416 | 127888.38 | 11.32% | 0.00 |
| 2025-09-09 | 85.06 | 89.20 | 0.90 | 1.02% | 83.00 | 94.47 | 145602 | 130500.11 | 11.26% | 0.00 |
| 2025-09-08 | 96.38 | 88.30 | -4.47 | -4.82% | 82.02 | 96.40 | 189755 | 164578.66 | 14.67% | 15.00 |
| 2025-09-05 | 79.78 | 92.77 | 15.46 | 20.00% | 78.12 | 92.77 | 203440 | 174951.55 | 15.73% | 0.00 |
| 2025-09-04 | 90.90 | 77.31 | -6.74 | -8.02% | 75.89 | 95.08 | 180773 | 152766.73 | 13.98% | 0.00 |
| 2025-09-03 | 85.00 | 84.05 | 0.05 | 0.06% | 80.00 | 88.00 | 148518 | 124584.04 | 11.48% | 0.00 |
| 2025-09-02 | 88.35 | 84.00 | -1.50 | -1.75% | 82.70 | 95.98 | 198996 | 177198.05 | 15.38% | 0.00 |
| 2025-09-01 | 70.85 | 85.50 | 14.25 | 20.00% | 69.08 | 85.50 | 144749 | 112919.90 | 11.19% | 0.00 |
| 2025-08-29 | 69.19 | 71.25 | 1.99 | 2.87% | 66.06 | 73.70 | 140111 | 97940.24 | 10.83% | 10.00 |
| 2025-08-28 | 63.10 | 69.26 | 6.60 | 10.53% | 62.71 | 69.66 | 155552 | 103841.18 | 12.03% | 0.00 |
| 2025-08-27 | 61.18 | 62.66 | 1.36 | 2.22% | 61.18 | 65.59 | 118687 | 75618.66 | 9.18% | 0.00 |
| 2025-08-26 | 63.68 | 61.30 | -2.70 | -4.22% | 61.25 | 63.93 | 86410 | 53785.32 | 6.68% | 0.00 |
| 2025-08-25 | 65.05 | 64.00 | 1.83 | 2.94% | 62.31 | 66.87 | 144738 | 92916.26 | 11.19% | 0.00 |
| 2025-08-22 | 61.50 | 62.17 | 0.17 | 0.27% | 60.86 | 63.89 | 108247 | 67438.28 | 8.37% | 0.00 |
| 2025-08-21 | 65.73 | 62.00 | -5.50 | -8.15% | 61.38 | 67.73 | 152046 | 96264.06 | 11.75% | 0.00 |
| 2025-08-20 | 66.22 | 67.50 | 0.07 | 0.10% | 62.50 | 68.60 | 177883 | 118034.87 | 13.75% | 0.00 |
| 2025-08-19 | 70.03 | 67.43 | 2.73 | 4.22% | 66.66 | 75.58 | 259738 | 181935.81 | 20.08% | 36.75 |
| 2025-08-18 | 59.99 | 64.70 | 10.78 | 19.99% | 59.99 | 64.70 | 143194 | 88925.16 | 11.07% | 0.00 |
腾景科技(688195)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。
