| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 44.01 | 42.59 | -1.10 | -2.52% | 42.52 | 44.64 | 38456 | 16588.54 | 2.97% | 0.00 |
| 2025-06-19 | 44.90 | 43.69 | -1.01 | -2.26% | 43.50 | 45.30 | 35833 | 15856.01 | 2.77% | 0.00 |
| 2025-06-18 | 43.03 | 44.70 | 1.46 | 3.38% | 42.95 | 45.23 | 53682 | 23782.62 | 4.15% | 0.00 |
| 2025-06-17 | 43.78 | 43.24 | -0.43 | -0.98% | 42.97 | 44.36 | 36201 | 15796.02 | 2.80% | 0.00 |
| 2025-06-16 | 41.94 | 43.67 | 1.53 | 3.63% | 41.94 | 44.20 | 52568 | 22914.39 | 4.06% | 0.00 |
| 2025-06-13 | 41.59 | 42.14 | -0.09 | -0.21% | 41.59 | 43.13 | 35800 | 15181.44 | 2.77% | 0.00 |
| 2025-06-12 | 40.10 | 42.23 | 2.29 | 5.73% | 39.80 | 43.40 | 65697 | 27671.41 | 5.08% | 0.00 |
| 2025-06-11 | 40.04 | 39.94 | -0.22 | -0.55% | 39.80 | 40.75 | 18610 | 7481.46 | 1.44% | 0.00 |
| 2025-06-10 | 41.70 | 40.16 | -1.83 | -4.36% | 39.61 | 42.40 | 39774 | 16133.68 | 3.07% | 0.00 |
| 2025-06-09 | 42.02 | 41.99 | -0.10 | -0.24% | 41.77 | 42.88 | 30160 | 12744.37 | 2.33% | 0.00 |
| 2025-06-06 | 42.23 | 42.09 | -0.01 | -0.02% | 41.66 | 42.86 | 28139 | 11857.72 | 2.18% | 0.00 |
| 2025-06-05 | 40.29 | 42.10 | 1.76 | 4.36% | 40.07 | 42.86 | 51853 | 21627.96 | 4.01% | 0.00 |
| 2025-06-04 | 38.51 | 40.34 | 1.85 | 4.81% | 38.31 | 40.87 | 40338 | 16189.59 | 3.12% | 0.00 |
| 2025-06-03 | 39.28 | 38.49 | -0.35 | -0.90% | 38.30 | 39.28 | 16030 | 6183.04 | 1.24% | 0.00 |
| 2025-05-30 | 40.17 | 38.84 | -1.48 | -3.67% | 38.72 | 40.17 | 20305 | 7941.56 | 1.57% | 3.00 |
| 2025-05-29 | 38.99 | 40.32 | 1.43 | 3.68% | 38.99 | 40.77 | 28968 | 11670.62 | 2.24% | 0.00 |
| 2025-05-28 | 39.07 | 38.89 | -0.02 | -0.05% | 38.41 | 39.94 | 18922 | 7410.96 | 1.46% | 0.00 |
| 2025-05-27 | 39.16 | 38.91 | -0.52 | -1.32% | 38.41 | 39.46 | 21457 | 8368.97 | 1.66% | 0.00 |
| 2025-05-26 | 39.08 | 39.43 | 0.49 | 1.26% | 38.91 | 40.13 | 25090 | 9926.72 | 1.94% | 0.00 |
| 2025-05-23 | 39.80 | 38.94 | -0.83 | -2.09% | 38.86 | 40.10 | 17955 | 7074.08 | 1.39% | 0.00 |
| 2025-05-22 | 39.79 | 39.77 | -0.04 | -0.10% | 39.43 | 40.65 | 20200 | 8098.95 | 1.56% | 0.00 |
| 2025-05-21 | 40.62 | 39.81 | -1.30 | -3.16% | 39.42 | 41.11 | 29841 | 11921.01 | 2.31% | 0.00 |
| 2025-05-20 | 42.20 | 41.11 | -1.06 | -2.51% | 41.00 | 42.49 | 30763 | 12772.71 | 2.38% | 0.00 |
| 2025-05-19 | 41.20 | 42.17 | 1.29 | 3.16% | 41.19 | 42.58 | 47890 | 20191.63 | 3.70% | 0.00 |
| 2025-05-16 | 40.29 | 40.88 | 0.45 | 1.11% | 40.04 | 41.59 | 36251 | 14876.39 | 2.80% | 0.00 |
| 2025-05-15 | 41.07 | 40.43 | -0.67 | -1.63% | 39.35 | 41.79 | 41401 | 16784.89 | 3.20% | 0.00 |
| 2025-05-14 | 41.50 | 41.10 | 1.48 | 3.74% | 41.10 | 43.58 | 84266 | 35585.27 | 6.51% | 0.00 |
| 2025-05-13 | 39.80 | 39.62 | 0.77 | 1.98% | 39.40 | 41.59 | 48749 | 19641.62 | 3.77% | 0.00 |
| 2025-05-12 | 39.20 | 38.85 | 0.13 | 0.34% | 38.36 | 39.70 | 26625 | 10326.12 | 2.06% | 0.00 |
| 2025-05-09 | 38.80 | 38.72 | -0.18 | -0.46% | 38.21 | 39.99 | 38585 | 15122.65 | 2.98% | 0.00 |
| 2025-05-08 | 37.94 | 38.90 | 0.77 | 2.02% | 37.82 | 39.58 | 31021 | 12074.80 | 2.40% | 0.00 |
| 2025-05-07 | 38.20 | 38.13 | 0.42 | 1.11% | 37.61 | 39.16 | 36487 | 13997.07 | 2.82% | 0.00 |
| 2025-05-06 | 36.62 | 37.71 | 1.09 | 2.98% | 36.62 | 37.85 | 21302 | 7981.29 | 1.65% | 0.00 |
| 2025-04-30 | 35.60 | 36.62 | 0.55 | 1.52% | 35.60 | 36.84 | 22531 | 8202.91 | 1.74% | 0.00 |
| 2025-04-29 | 35.60 | 36.07 | 0.24 | 0.67% | 35.33 | 36.39 | 13050 | 4704.85 | 1.01% | 0.00 |
| 2025-04-28 | 35.79 | 35.90 | -0.10 | -0.28% | 35.28 | 36.29 | 16040 | 5725.41 | 1.24% | 0.00 |
| 2025-04-25 | 35.08 | 36.00 | 0.92 | 2.62% | 34.88 | 36.45 | 21300 | 7636.34 | 1.65% | 0.00 |
| 2025-04-24 | 36.32 | 35.08 | -1.23 | -3.39% | 34.79 | 36.46 | 24036 | 8543.50 | 1.86% | 0.00 |
| 2025-04-23 | 36.50 | 36.31 | 0.52 | 1.45% | 35.91 | 36.69 | 30455 | 11046.41 | 2.35% | 0.00 |
| 2025-04-22 | 35.19 | 35.79 | 0.39 | 1.10% | 34.82 | 36.80 | 29172 | 10482.06 | 2.26% | 0.00 |
| 2025-04-21 | 35.09 | 35.40 | 0.59 | 1.69% | 34.79 | 35.45 | 17296 | 6084.52 | 1.34% | 0.00 |
| 2025-04-18 | 34.99 | 34.81 | -0.28 | -0.80% | 34.35 | 35.38 | 12021 | 4179.73 | 0.93% | 0.00 |
| 2025-04-17 | 34.50 | 35.09 | 0.12 | 0.34% | 34.50 | 35.95 | 18201 | 6445.67 | 1.41% | 0.00 |
| 2025-04-16 | 35.18 | 34.97 | -0.63 | -1.77% | 34.30 | 35.94 | 20360 | 7136.64 | 1.57% | 0.00 |
| 2025-04-15 | 35.62 | 35.60 | -0.17 | -0.48% | 35.08 | 36.19 | 18511 | 6557.94 | 1.43% | 0.00 |
| 2025-04-14 | 35.99 | 35.77 | 0.52 | 1.48% | 35.58 | 36.60 | 30609 | 11057.38 | 2.37% | 0.00 |
| 2025-04-11 | 34.05 | 35.25 | 0.50 | 1.44% | 33.80 | 35.85 | 35492 | 12502.34 | 2.74% | 0.00 |
| 2025-04-10 | 33.63 | 34.75 | 1.95 | 5.95% | 33.63 | 35.00 | 45951 | 15835.60 | 3.55% | 0.00 |
| 2025-04-09 | 31.10 | 32.80 | 1.08 | 3.40% | 29.11 | 33.13 | 47366 | 14911.24 | 3.66% | 0.00 |
| 2025-04-08 | 31.95 | 31.72 | 0.92 | 2.99% | 30.53 | 33.15 | 48582 | 15445.78 | 3.76% | 0.00 |
| 2025-04-07 | 35.90 | 30.80 | -7.70 | -20.00% | 30.80 | 35.93 | 65708 | 21611.71 | 5.08% | 0.00 |
| 2025-04-03 | 39.03 | 38.50 | -1.38 | -3.46% | 38.37 | 40.01 | 21902 | 8543.94 | 1.69% | 0.00 |
| 2025-04-02 | 40.33 | 39.88 | 0.28 | 0.71% | 39.80 | 41.00 | 19525 | 7865.61 | 1.51% | 2.00 |
| 2025-04-01 | 39.41 | 39.60 | 0.25 | 0.64% | 39.19 | 39.88 | 15710 | 6214.18 | 1.21% | 0.00 |
| 2025-03-31 | 38.70 | 39.35 | 0.56 | 1.44% | 38.28 | 39.48 | 18301 | 7137.46 | 1.41% | 0.00 |
| 2025-03-28 | 40.01 | 38.79 | -1.53 | -3.79% | 38.74 | 40.75 | 25486 | 10088.17 | 1.97% | 0.00 |
| 2025-03-27 | 39.65 | 40.32 | 0.27 | 0.67% | 38.36 | 41.35 | 40821 | 16203.37 | 3.16% | 0.00 |
| 2025-03-26 | 40.28 | 40.05 | -0.28 | -0.69% | 39.90 | 40.62 | 20631 | 8289.01 | 1.59% | 0.00 |
| 2025-03-25 | 41.44 | 40.33 | -0.50 | -1.22% | 40.16 | 41.44 | 20260 | 8250.58 | 1.57% | 0.00 |
| 2025-03-24 | 42.35 | 40.83 | -1.60 | -3.77% | 39.51 | 42.38 | 48750 | 19864.07 | 3.77% | 0.00 |
| 2025-03-21 | 42.08 | 42.43 | 0.26 | 0.62% | 41.72 | 42.78 | 36678 | 15490.76 | 2.84% | 4.00 |
| 2025-03-20 | 42.47 | 42.17 | -0.13 | -0.31% | 42.08 | 42.75 | 28468 | 12068.68 | 2.20% | 0.00 |
| 2025-03-19 | 42.82 | 42.30 | -1.10 | -2.53% | 42.07 | 43.14 | 41122 | 17424.56 | 3.18% | 0.00 |
| 2025-03-18 | 43.58 | 43.40 | 0.12 | 0.28% | 42.39 | 43.80 | 53482 | 22966.53 | 4.13% | 0.00 |
| 2025-03-17 | 43.29 | 43.28 | 0.67 | 1.57% | 42.88 | 44.48 | 56187 | 24515.03 | 4.34% | 0.00 |
| 2025-03-14 | 43.55 | 42.61 | -2.06 | -4.61% | 41.68 | 43.99 | 91541 | 38954.70 | 7.08% | 0.00 |
| 2025-03-13 | 49.00 | 44.67 | -3.84 | -7.92% | 43.86 | 50.00 | 146782 | 68197.36 | 11.35% | 5.00 |
| 2025-02-26 | 48.63 | 48.51 | -0.61 | -1.24% | 47.50 | 49.98 | 64409 | 31311.96 | 4.98% | 0.74 |
| 2025-02-25 | 46.88 | 49.12 | 1.43 | 3.00% | 45.80 | 49.29 | 86646 | 41261.54 | 6.70% | 0.00 |
| 2025-02-24 | 48.18 | 47.69 | -0.32 | -0.67% | 46.76 | 48.69 | 60481 | 28751.60 | 4.68% | 0.00 |
| 2025-02-21 | 48.38 | 48.01 | 0.23 | 0.48% | 47.00 | 48.55 | 65513 | 31361.09 | 5.06% | 0.00 |
| 2025-02-20 | 48.23 | 47.78 | 0.93 | 1.99% | 46.90 | 48.70 | 75551 | 36008.75 | 5.84% | 0.00 |
| 2025-02-19 | 43.34 | 46.85 | 3.40 | 7.83% | 43.34 | 47.89 | 92324 | 42595.12 | 7.14% | 0.00 |
| 2025-02-18 | 45.55 | 43.45 | -2.15 | -4.71% | 43.37 | 45.95 | 54181 | 24140.56 | 4.19% | 0.00 |
| 2025-02-17 | 44.34 | 45.60 | 0.61 | 1.36% | 44.34 | 46.20 | 50726 | 23075.10 | 3.92% | 4.00 |
| 2025-02-14 | 45.90 | 44.99 | -1.40 | -3.02% | 44.50 | 46.77 | 77008 | 34836.95 | 5.95% | 0.00 |
| 2025-02-13 | 46.13 | 46.39 | 0.19 | 0.41% | 44.85 | 49.37 | 99809 | 46684.12 | 7.72% | 0.00 |
| 2025-02-12 | 45.99 | 46.20 | 0.12 | 0.26% | 45.39 | 46.77 | 62027 | 28627.68 | 4.80% | 0.00 |
| 2025-02-11 | 47.85 | 46.08 | -1.52 | -3.19% | 45.00 | 48.00 | 72103 | 33683.90 | 5.57% | 0.00 |
| 2025-02-10 | 46.27 | 47.60 | 2.38 | 5.26% | 45.29 | 48.50 | 97273 | 45856.23 | 7.52% | 2.00 |
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。
