| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 24.50 | 24.62 | 0.15 | 0.61% | 24.42 | 24.98 | 14210 | 3507.25 | 1.34% | 0.00 |
| 2025-11-05 | 24.26 | 24.47 | -0.20 | -0.81% | 24.17 | 24.95 | 18708 | 4602.72 | 1.76% | 0.00 |
| 2025-11-04 | 24.67 | 24.67 | 0.00 | 0.00% | 24.22 | 25.16 | 26354 | 6498.95 | 2.48% | 0.00 |
| 2025-11-03 | 24.08 | 24.67 | 0.47 | 1.94% | 23.95 | 24.81 | 24230 | 5916.69 | 2.28% | 0.00 |
| 2025-10-31 | 24.20 | 24.20 | 0.05 | 0.21% | 23.98 | 24.68 | 20914 | 5081.39 | 1.97% | 0.00 |
| 2025-10-30 | 24.99 | 24.15 | -0.60 | -2.42% | 24.04 | 24.99 | 16832 | 4103.89 | 1.58% | 0.00 |
| 2025-10-29 | 25.39 | 24.75 | -0.75 | -2.94% | 24.65 | 25.69 | 20274 | 5077.01 | 1.91% | 0.00 |
| 2025-10-28 | 25.70 | 25.50 | -0.36 | -1.39% | 25.26 | 25.92 | 19860 | 5080.42 | 1.87% | 0.00 |
| 2025-10-27 | 25.65 | 25.86 | 0.63 | 2.50% | 25.13 | 26.07 | 23766 | 6100.77 | 2.24% | 0.00 |
| 2025-10-24 | 24.32 | 25.23 | 0.94 | 3.87% | 24.32 | 25.42 | 28478 | 7149.88 | 2.68% | 0.00 |
| 2025-10-23 | 24.41 | 24.29 | -0.17 | -0.70% | 23.61 | 24.41 | 18078 | 4347.51 | 1.70% | 0.00 |
| 2025-10-22 | 24.50 | 24.46 | -0.05 | -0.20% | 24.09 | 24.71 | 16892 | 4122.23 | 1.59% | 0.00 |
| 2025-10-21 | 23.98 | 24.51 | 0.89 | 3.77% | 23.56 | 24.84 | 25016 | 6085.66 | 2.35% | 0.00 |
| 2025-10-20 | 23.49 | 23.62 | 0.50 | 2.16% | 23.14 | 24.06 | 20211 | 4777.85 | 1.90% | 0.00 |
| 2025-10-17 | 24.38 | 23.12 | -1.32 | -5.40% | 22.97 | 24.49 | 32302 | 7579.04 | 3.04% | 0.00 |
| 2025-10-16 | 24.54 | 24.44 | -0.12 | -0.49% | 24.20 | 25.09 | 25109 | 6177.17 | 2.36% | 0.00 |
| 2025-10-15 | 25.15 | 24.56 | -0.35 | -1.41% | 24.02 | 25.15 | 29529 | 7247.25 | 2.78% | 0.00 |
| 2025-10-14 | 25.75 | 24.91 | -0.55 | -2.16% | 24.68 | 26.80 | 36182 | 9342.12 | 3.40% | 0.00 |
| 2025-10-13 | 24.30 | 25.46 | 0.10 | 0.39% | 23.66 | 25.78 | 36480 | 9169.95 | 3.43% | 0.00 |
| 2025-10-10 | 26.79 | 25.36 | -1.62 | -6.00% | 25.15 | 27.10 | 43841 | 11203.23 | 4.12% | 0.00 |
| 2025-10-09 | 27.16 | 26.98 | 0.04 | 0.15% | 26.90 | 28.05 | 41208 | 11320.01 | 3.88% | 0.00 |
| 2025-09-30 | 26.20 | 26.94 | 0.89 | 3.42% | 26.20 | 27.69 | 33521 | 9044.49 | 3.15% | 0.00 |
| 2025-09-29 | 25.96 | 26.05 | 0.05 | 0.19% | 25.69 | 26.36 | 27134 | 7061.53 | 2.55% | 0.00 |
| 2025-09-26 | 27.15 | 26.00 | -0.87 | -3.24% | 25.88 | 27.23 | 27226 | 7196.98 | 2.56% | 0.00 |
| 2025-09-25 | 27.12 | 26.87 | -0.51 | -1.86% | 26.61 | 27.37 | 35447 | 9547.45 | 3.34% | 0.00 |
| 2025-09-24 | 26.40 | 27.38 | 1.29 | 4.94% | 25.76 | 27.90 | 64397 | 17524.47 | 6.06% | 0.00 |
| 2025-09-23 | 26.36 | 26.09 | -0.31 | -1.17% | 24.86 | 26.84 | 36695 | 9408.75 | 3.45% | 0.00 |
| 2025-09-22 | 26.13 | 26.40 | 0.33 | 1.27% | 26.00 | 26.95 | 25975 | 6875.94 | 2.44% | 0.00 |
| 2025-09-19 | 26.36 | 26.07 | -0.29 | -1.10% | 25.91 | 27.19 | 29986 | 7973.65 | 2.82% | 0.00 |
| 2025-09-18 | 26.46 | 26.36 | -0.11 | -0.42% | 26.00 | 27.77 | 50427 | 13558.14 | 4.74% | 0.00 |
| 2025-09-17 | 26.36 | 26.47 | 0.10 | 0.38% | 25.91 | 27.00 | 33800 | 8941.93 | 3.18% | 0.00 |
| 2025-09-16 | 26.26 | 26.37 | -0.13 | -0.49% | 25.96 | 26.75 | 38475 | 10114.56 | 3.62% | 0.00 |
| 2025-09-15 | 28.04 | 26.50 | -1.44 | -5.15% | 26.38 | 28.50 | 65483 | 17635.35 | 6.16% | 0.00 |
| 2025-09-12 | 26.24 | 27.94 | 1.48 | 5.59% | 26.24 | 30.94 | 104646 | 29614.25 | 9.85% | 0.00 |
| 2025-09-11 | 23.95 | 26.46 | 2.58 | 10.80% | 23.32 | 27.18 | 59676 | 15245.37 | 5.61% | 0.00 |
| 2025-09-10 | 24.50 | 23.88 | -0.41 | -1.69% | 23.81 | 24.61 | 16860 | 4070.32 | 1.59% | 0.00 |
| 2025-09-09 | 24.45 | 24.29 | -0.21 | -0.86% | 24.12 | 25.03 | 26318 | 6463.36 | 2.48% | 0.00 |
| 2025-09-08 | 23.55 | 24.50 | 0.65 | 2.73% | 23.51 | 24.64 | 24405 | 5861.23 | 2.30% | 0.00 |
| 2025-09-05 | 23.12 | 23.85 | 0.87 | 3.79% | 22.71 | 23.95 | 23136 | 5394.93 | 2.18% | 0.00 |
| 2025-09-04 | 24.00 | 22.98 | -1.08 | -4.49% | 22.56 | 24.24 | 27719 | 6503.17 | 2.61% | 0.00 |
| 2025-09-03 | 24.28 | 24.06 | -0.34 | -1.39% | 24.00 | 25.16 | 33248 | 8134.61 | 3.13% | 0.00 |
| 2025-09-02 | 25.63 | 24.40 | -1.36 | -5.28% | 24.05 | 25.76 | 43630 | 10707.69 | 4.11% | 0.00 |
| 2025-09-01 | 25.33 | 25.76 | -0.11 | -0.43% | 25.27 | 26.79 | 43595 | 11324.58 | 4.10% | 0.00 |
| 2025-08-29 | 27.97 | 25.87 | -2.62 | -9.20% | 25.68 | 28.13 | 69495 | 18662.14 | 6.54% | 0.00 |
| 2025-08-28 | 25.67 | 28.49 | 2.68 | 10.38% | 25.67 | 28.98 | 80323 | 22319.43 | 7.56% | 0.00 |
| 2025-08-27 | 25.93 | 25.81 | 0.00 | 0.00% | 25.70 | 27.45 | 60436 | 16027.78 | 5.69% | 0.00 |
| 2025-08-26 | 26.35 | 25.81 | -0.15 | -0.58% | 25.51 | 26.43 | 24641 | 6417.96 | 2.32% | 0.00 |
| 2025-08-25 | 26.16 | 25.96 | -0.20 | -0.76% | 25.88 | 26.61 | 38307 | 10047.43 | 3.60% | 0.00 |
| 2025-08-22 | 25.75 | 26.16 | 0.31 | 1.20% | 25.75 | 26.77 | 34527 | 9076.70 | 3.25% | 36.01 |
| 2025-08-21 | 26.21 | 25.85 | -0.33 | -1.26% | 25.67 | 26.70 | 26280 | 6838.52 | 2.47% | 0.00 |
| 2025-08-20 | 25.66 | 26.18 | 0.37 | 1.43% | 25.27 | 26.18 | 28617 | 7346.12 | 2.69% | 0.00 |
| 2025-08-19 | 26.41 | 25.81 | -0.86 | -3.22% | 25.51 | 26.62 | 38208 | 9881.11 | 3.59% | 0.00 |
| 2025-08-18 | 26.47 | 26.67 | 0.37 | 1.41% | 25.82 | 26.89 | 42771 | 11298.23 | 4.02% | 0.00 |
| 2025-08-15 | 26.15 | 26.30 | -0.08 | -0.30% | 26.00 | 26.90 | 32318 | 8532.05 | 3.04% | 0.00 |
| 2025-08-14 | 27.20 | 26.38 | -1.07 | -3.90% | 26.36 | 28.19 | 51327 | 13887.09 | 4.83% | 0.00 |
| 2025-08-13 | 25.89 | 27.45 | 1.87 | 7.31% | 25.65 | 29.88 | 73343 | 20552.98 | 6.90% | 0.00 |
| 2025-08-12 | 25.90 | 25.58 | 0.00 | 0.00% | 24.52 | 26.05 | 36984 | 9315.64 | 3.48% | 0.00 |
| 2025-08-11 | 24.73 | 25.58 | 0.92 | 3.73% | 24.47 | 26.42 | 37182 | 9491.96 | 3.50% | 0.00 |
| 2025-08-08 | 25.64 | 24.66 | -1.04 | -4.05% | 24.41 | 25.64 | 32798 | 8142.04 | 3.09% | 0.00 |
| 2025-08-07 | 24.86 | 25.70 | 0.96 | 3.88% | 24.83 | 26.70 | 56080 | 14447.95 | 5.28% | 0.00 |
| 2025-08-06 | 24.93 | 24.74 | -0.03 | -0.12% | 24.50 | 25.06 | 20424 | 5064.25 | 1.92% | 0.00 |
| 2025-08-05 | 25.00 | 24.77 | -0.18 | -0.72% | 24.70 | 25.74 | 21559 | 5407.61 | 2.03% | 0.00 |
| 2025-08-04 | 24.50 | 24.95 | 0.38 | 1.55% | 24.04 | 24.98 | 16106 | 3964.04 | 1.52% | 0.00 |
| 2025-08-01 | 24.20 | 24.57 | 0.40 | 1.65% | 24.01 | 24.95 | 19132 | 4676.71 | 1.80% | 0.00 |
| 2025-07-31 | 24.60 | 24.17 | -0.67 | -2.70% | 24.01 | 25.21 | 18243 | 4484.27 | 1.72% | 0.00 |
| 2025-07-30 | 24.91 | 24.84 | -0.35 | -1.39% | 24.52 | 25.27 | 20792 | 5163.45 | 1.96% | 0.00 |
| 2025-07-29 | 24.70 | 25.19 | 0.43 | 1.74% | 24.62 | 25.30 | 29690 | 7412.72 | 2.79% | 0.00 |
| 2025-07-28 | 24.10 | 24.76 | 0.34 | 1.39% | 23.73 | 25.00 | 38411 | 9362.28 | 3.61% | 0.00 |
| 2025-07-25 | 23.20 | 24.42 | 1.82 | 8.05% | 23.01 | 24.68 | 51123 | 12290.46 | 4.81% | 0.00 |
| 2025-07-24 | 22.41 | 22.60 | 0.46 | 2.08% | 22.07 | 23.06 | 22685 | 5146.57 | 2.13% | 0.00 |
| 2025-07-23 | 22.01 | 22.14 | 0.15 | 0.68% | 21.85 | 22.50 | 12966 | 2865.06 | 1.22% | 0.00 |
| 2025-07-22 | 22.33 | 21.99 | -0.36 | -1.61% | 21.88 | 22.60 | 13571 | 3008.06 | 1.28% | 0.00 |
| 2025-07-21 | 22.73 | 22.35 | -0.29 | -1.28% | 22.30 | 23.06 | 15277 | 3446.37 | 1.44% | 0.00 |
| 2025-07-18 | 22.86 | 22.64 | -0.16 | -0.70% | 22.32 | 23.19 | 16198 | 3672.40 | 1.52% | 0.00 |
| 2025-07-17 | 22.89 | 22.80 | 0.01 | 0.04% | 22.61 | 22.96 | 11640 | 2650.26 | 1.10% | 0.00 |
| 2025-07-16 | 22.88 | 22.79 | 0.01 | 0.04% | 22.74 | 23.45 | 11013 | 2539.69 | 1.04% | 0.00 |
| 2025-07-15 | 23.02 | 22.78 | -0.27 | -1.17% | 22.36 | 23.04 | 13004 | 2946.95 | 1.22% | 0.00 |
| 2025-07-14 | 22.68 | 23.05 | 0.26 | 1.14% | 22.51 | 23.18 | 11354 | 2594.52 | 1.07% | 0.00 |
| 2025-07-11 | 22.48 | 22.79 | 0.32 | 1.42% | 22.26 | 23.24 | 15712 | 3575.23 | 1.48% | 0.00 |
| 2025-07-10 | 22.46 | 22.47 | -0.18 | -0.79% | 22.24 | 22.68 | 7059 | 1581.53 | 0.66% | 0.00 |
气派科技(688216)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。
