| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-07 | 44.20 | 45.22 | 2.58 | 6.05% | 44.12 | 46.96 | 110147 | 49929.62 | 8.52% | 0.00 |
| 2025-02-06 | 40.25 | 42.64 | 1.84 | 4.51% | 40.24 | 42.64 | 48105 | 20156.23 | 3.72% | 0.00 |
| 2025-02-05 | 40.66 | 40.80 | 0.14 | 0.34% | 39.41 | 41.22 | 43135 | 17438.27 | 3.33% | 0.00 |
| 2025-01-27 | 42.90 | 40.66 | -2.81 | -6.46% | 40.65 | 43.00 | 50218 | 20921.46 | 3.88% | 0.00 |
| 2025-01-24 | 42.10 | 43.47 | 0.82 | 1.92% | 41.96 | 43.96 | 63287 | 27324.99 | 4.89% | 0.00 |
| 2025-01-23 | 42.40 | 42.65 | 1.14 | 2.75% | 42.15 | 44.18 | 81700 | 35360.24 | 6.32% | 0.00 |
| 2025-01-22 | 42.35 | 41.51 | -0.56 | -1.33% | 41.19 | 42.56 | 40508 | 16946.90 | 3.13% | 0.00 |
| 2025-01-21 | 42.01 | 42.07 | 0.52 | 1.25% | 40.91 | 42.27 | 53077 | 22115.36 | 4.10% | 0.00 |
| 2025-01-20 | 41.98 | 41.55 | 0.14 | 0.34% | 41.33 | 42.14 | 43105 | 17960.41 | 3.33% | 0.00 |
| 2025-01-17 | 40.21 | 41.41 | 0.21 | 0.51% | 40.18 | 43.20 | 68844 | 28718.67 | 5.32% | 0.00 |
| 2025-01-16 | 41.20 | 41.20 | 0.72 | 1.78% | 40.27 | 41.69 | 53335 | 21910.60 | 4.12% | 0.00 |
| 2025-01-15 | 40.05 | 40.48 | 0.43 | 1.07% | 39.12 | 40.74 | 44318 | 17685.88 | 3.43% | 0.00 |
| 2025-01-14 | 38.60 | 40.05 | 1.49 | 3.86% | 37.90 | 40.06 | 47894 | 18825.72 | 3.70% | 0.00 |
| 2025-01-13 | 37.05 | 38.56 | 1.52 | 4.10% | 36.01 | 39.00 | 41039 | 15519.40 | 3.17% | 0.00 |
| 2025-01-10 | 37.51 | 37.04 | -0.53 | -1.41% | 37.02 | 39.32 | 39258 | 15044.28 | 3.04% | 0.00 |
| 2025-01-09 | 37.98 | 37.57 | -0.47 | -1.24% | 37.13 | 38.66 | 25356 | 9594.49 | 1.96% | 0.00 |
| 2025-01-08 | 38.31 | 38.04 | -0.31 | -0.81% | 36.44 | 38.50 | 28228 | 10592.62 | 2.18% | 0.00 |
| 2025-01-07 | 36.17 | 38.35 | 2.35 | 6.53% | 36.17 | 38.35 | 35752 | 13301.08 | 2.76% | 0.00 |
| 2025-01-06 | 37.58 | 36.00 | -2.00 | -5.26% | 35.80 | 38.20 | 35518 | 13143.45 | 2.75% | 0.00 |
| 2025-01-03 | 40.00 | 38.00 | -1.90 | -4.76% | 38.00 | 40.75 | 45973 | 17892.74 | 3.55% | 0.00 |
| 2025-01-02 | 39.65 | 39.90 | -0.28 | -0.70% | 38.86 | 41.95 | 51948 | 21091.11 | 4.02% | 0.00 |
| 2024-12-31 | 42.18 | 40.18 | -1.99 | -4.72% | 40.18 | 42.24 | 44672 | 18223.74 | 3.45% | 0.00 |
| 2024-12-30 | 41.17 | 42.17 | 0.83 | 2.01% | 39.70 | 42.42 | 52024 | 21690.22 | 4.02% | 0.00 |
| 2024-12-27 | 41.16 | 41.34 | -0.21 | -0.51% | 40.90 | 42.50 | 54677 | 22863.85 | 4.23% | 0.00 |
| 2024-12-26 | 39.35 | 41.55 | 2.33 | 5.94% | 38.88 | 41.98 | 63732 | 26186.00 | 4.93% | 0.00 |
| 2024-12-25 | 40.15 | 39.22 | -1.16 | -2.87% | 38.87 | 40.22 | 36500 | 14378.78 | 2.82% | 0.00 |
| 2024-12-24 | 40.34 | 40.38 | 0.08 | 0.20% | 39.31 | 40.80 | 48853 | 19505.87 | 3.78% | 0.00 |
| 2024-12-23 | 41.97 | 40.30 | -1.95 | -4.62% | 40.30 | 42.77 | 60898 | 25073.17 | 4.71% | 0.00 |
| 2024-12-20 | 39.80 | 42.25 | 1.80 | 4.45% | 39.50 | 43.27 | 96244 | 40317.94 | 7.44% | 0.00 |
| 2024-12-19 | 39.06 | 40.45 | 0.55 | 1.38% | 38.80 | 40.70 | 71955 | 28683.59 | 5.56% | 0.00 |
| 2024-12-18 | 40.00 | 39.90 | 2.15 | 5.70% | 38.20 | 41.00 | 75689 | 30140.22 | 5.85% | 0.00 |
| 2024-12-17 | 38.98 | 37.75 | -1.31 | -3.35% | 37.51 | 40.18 | 49258 | 19005.46 | 3.81% | 0.00 |
| 2024-12-16 | 40.20 | 39.06 | -0.29 | -0.74% | 38.62 | 40.47 | 47348 | 18818.16 | 3.66% | 0.00 |
| 2024-12-13 | 41.07 | 39.35 | -2.04 | -4.93% | 39.34 | 41.63 | 56725 | 22791.58 | 4.39% | 0.00 |
| 2024-12-12 | 43.00 | 41.39 | -0.92 | -2.17% | 40.52 | 43.03 | 74031 | 30639.93 | 5.72% | 0.00 |
| 2024-12-11 | 39.45 | 42.31 | 3.71 | 9.61% | 39.36 | 42.68 | 116676 | 48197.72 | 9.02% | 0.00 |
| 2024-12-10 | 39.30 | 38.60 | 0.65 | 1.71% | 38.50 | 39.87 | 51330 | 20134.08 | 3.97% | 0.00 |
| 2024-12-09 | 38.95 | 37.95 | -1.39 | -3.53% | 37.56 | 39.20 | 38950 | 14881.00 | 3.01% | 0.00 |
| 2024-12-06 | 38.66 | 39.34 | 0.61 | 1.58% | 37.35 | 39.63 | 58270 | 22446.78 | 4.50% | 0.00 |
| 2024-12-05 | 38.14 | 38.73 | 0.14 | 0.36% | 38.14 | 39.46 | 35754 | 13916.59 | 2.76% | 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。
