| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 86.28 | 92.22 | 5.51 | 6.35% | 83.65 | 92.51 | 251166 | 224868.56 | 6.97% | 27.01 |
| 2025-12-11 | 90.99 | 86.71 | -4.36 | -4.79% | 86.60 | 91.68 | 90111 | 79431.00 | 2.50% | 0.00 |
| 2025-12-10 | 90.02 | 91.07 | 0.53 | 0.59% | 89.18 | 91.75 | 74740 | 67518.77 | 2.07% | 0.00 |
| 2025-12-09 | 91.84 | 90.54 | -1.49 | -1.62% | 90.11 | 92.50 | 71189 | 64847.86 | 1.98% | 0.00 |
| 2025-12-08 | 88.46 | 92.03 | 3.07 | 3.45% | 88.45 | 94.19 | 82166 | 75440.95 | 2.28% | 0.00 |
| 2025-12-05 | 91.40 | 88.96 | -2.66 | -2.90% | 87.77 | 91.75 | 66580 | 59233.54 | 1.85% | 0.00 |
| 2025-12-04 | 88.94 | 91.62 | 2.13 | 2.38% | 87.41 | 92.85 | 74235 | 67168.30 | 2.06% | 0.00 |
| 2025-12-03 | 92.39 | 89.49 | -2.97 | -3.21% | 88.63 | 92.42 | 73500 | 66048.27 | 2.04% | 0.05 |
| 2025-12-02 | 91.85 | 92.46 | 0.28 | 0.30% | 91.51 | 94.50 | 91696 | 85036.55 | 2.54% | 2.28 |
| 2025-12-01 | 93.34 | 92.18 | 0.49 | 0.53% | 88.03 | 93.36 | 131063 | 118770.41 | 3.64% | 2.60 |
| 2025-11-28 | 91.11 | 91.69 | 0.24 | 0.26% | 90.11 | 92.80 | 55268 | 50610.36 | 1.53% | 0.00 |
| 2025-11-27 | 91.50 | 91.45 | -0.03 | -0.03% | 91.00 | 93.50 | 83337 | 76887.98 | 2.31% | 0.00 |
| 2025-11-26 | 87.20 | 91.48 | 3.89 | 4.44% | 86.52 | 93.52 | 104473 | 95615.54 | 2.90% | 0.00 |
| 2025-11-25 | 84.38 | 87.59 | 4.16 | 4.99% | 84.38 | 90.16 | 83992 | 73645.72 | 2.33% | 0.00 |
| 2025-11-24 | 81.40 | 83.43 | 2.74 | 3.40% | 80.53 | 84.28 | 50452 | 41668.77 | 1.40% | 0.00 |
| 2025-11-21 | 82.80 | 80.69 | -3.16 | -3.77% | 80.69 | 83.48 | 54701 | 44757.41 | 1.52% | 0.00 |
| 2025-11-20 | 86.00 | 83.85 | -1.16 | -1.36% | 83.67 | 86.50 | 39331 | 33213.03 | 1.09% | 0.00 |
| 2025-11-19 | 86.01 | 85.01 | -0.81 | -0.94% | 84.94 | 86.80 | 41269 | 35371.92 | 1.15% | 0.00 |
| 2025-11-18 | 86.55 | 85.82 | -0.99 | -1.14% | 85.58 | 87.30 | 43211 | 37251.86 | 1.20% | 0.00 |
| 2025-11-17 | 86.11 | 86.81 | 1.31 | 1.53% | 85.60 | 88.45 | 52472 | 45635.46 | 1.46% | 0.00 |
| 2025-11-14 | 85.00 | 85.50 | -0.66 | -0.77% | 84.76 | 87.44 | 42961 | 37041.23 | 1.19% | 0.00 |
| 2025-11-13 | 84.20 | 86.16 | 1.90 | 2.25% | 84.20 | 87.34 | 66857 | 57480.75 | 1.86% | 0.00 |
| 2025-11-12 | 85.86 | 84.26 | -1.88 | -2.18% | 83.23 | 86.40 | 55296 | 46759.05 | 1.53% | 0.00 |
| 2025-11-11 | 87.72 | 86.14 | -0.66 | -0.76% | 85.70 | 89.34 | 42767 | 37287.98 | 1.19% | 0.00 |
| 2025-11-10 | 89.16 | 86.80 | -1.76 | -1.99% | 85.60 | 90.37 | 59270 | 51535.66 | 1.64% | 0.00 |
| 2025-11-07 | 88.82 | 88.56 | -1.65 | -1.83% | 86.52 | 90.89 | 74389 | 65767.92 | 2.06% | 0.00 |
| 2025-11-06 | 89.26 | 90.21 | 2.12 | 2.41% | 88.97 | 90.75 | 63332 | 56983.20 | 1.76% | 0.00 |
| 2025-11-05 | 86.95 | 88.09 | -0.31 | -0.35% | 85.77 | 88.88 | 57799 | 50331.47 | 1.60% | 0.00 |
| 2025-11-04 | 91.94 | 88.40 | -3.29 | -3.59% | 87.80 | 92.15 | 68243 | 60977.47 | 1.89% | 0.00 |
| 2025-11-03 | 92.60 | 91.69 | -1.66 | -1.78% | 89.70 | 92.66 | 68104 | 61863.10 | 1.89% | 0.00 |
| 2025-10-31 | 94.99 | 93.35 | -0.23 | -0.25% | 92.51 | 95.85 | 65395 | 61603.55 | 1.81% | 0.00 |
| 2025-10-30 | 95.20 | 93.58 | -2.48 | -2.58% | 93.00 | 96.18 | 64353 | 60712.64 | 1.79% | 0.00 |
| 2025-10-29 | 95.60 | 96.06 | -0.73 | -0.75% | 94.94 | 97.50 | 68338 | 65722.88 | 1.90% | 0.00 |
| 2025-10-28 | 96.99 | 96.79 | 1.24 | 1.30% | 95.50 | 103.00 | 113652 | 111994.07 | 3.15% | 0.00 |
| 2025-10-27 | 96.00 | 95.55 | -1.15 | -1.19% | 93.13 | 97.50 | 90838 | 86459.20 | 2.52% | 0.00 |
| 2025-10-24 | 94.80 | 96.70 | 3.12 | 3.33% | 94.00 | 97.12 | 65659 | 62708.19 | 1.82% | 0.00 |
| 2025-10-23 | 93.80 | 93.58 | -0.84 | -0.89% | 91.00 | 94.42 | 43315 | 39987.90 | 1.20% | 0.00 |
| 2025-10-22 | 93.50 | 94.42 | -0.08 | -0.08% | 92.60 | 97.20 | 63917 | 60512.39 | 1.77% | 0.00 |
| 2025-10-21 | 93.34 | 94.50 | 1.85 | 2.00% | 92.04 | 95.28 | 58431 | 54885.77 | 1.62% | 0.00 |
| 2025-10-20 | 92.51 | 92.65 | 1.23 | 1.35% | 91.90 | 95.16 | 62000 | 57910.60 | 1.72% | 0.00 |
| 2025-10-17 | 96.20 | 91.42 | -4.78 | -4.97% | 91.18 | 96.87 | 80720 | 75152.29 | 2.24% | 0.00 |
| 2025-10-16 | 98.96 | 96.20 | -3.07 | -3.09% | 95.59 | 98.96 | 72791 | 70732.41 | 2.02% | 0.00 |
| 2025-10-15 | 99.20 | 99.27 | -0.43 | -0.43% | 97.91 | 102.33 | 94644 | 94194.46 | 2.63% | 0.00 |
| 2025-10-14 | 102.75 | 99.70 | -2.35 | -2.30% | 98.98 | 108.86 | 139028 | 144180.12 | 3.86% | 0.00 |
| 2025-10-13 | 96.50 | 102.05 | 3.55 | 3.60% | 96.50 | 106.66 | 139654 | 143268.72 | 3.87% | 2.00 |
| 2025-10-10 | 110.78 | 98.50 | -14.52 | -12.85% | 98.00 | 112.47 | 178374 | 184551.69 | 4.95% | 0.00 |
| 2025-10-09 | 111.04 | 113.02 | 2.52 | 2.28% | 109.33 | 118.88 | 166328 | 190491.88 | 4.61% | 0.00 |
| 2025-09-30 | 105.20 | 110.50 | 6.36 | 6.11% | 105.20 | 113.11 | 140304 | 154937.50 | 3.89% | 0.00 |
| 2025-09-29 | 104.43 | 104.14 | -1.86 | -1.75% | 102.60 | 107.56 | 88318 | 92053.91 | 2.45% | 2.00 |
| 2025-09-26 | 109.00 | 106.00 | -4.00 | -3.64% | 105.60 | 111.88 | 95956 | 104010.35 | 2.66% | 0.00 |
| 2025-09-25 | 110.00 | 110.00 | 1.90 | 1.76% | 106.96 | 113.68 | 159399 | 175575.80 | 4.42% | 0.00 |
| 2025-09-24 | 104.08 | 108.10 | 3.50 | 3.35% | 102.02 | 109.77 | 142677 | 152021.06 | 3.96% | 0.00 |
| 2025-09-23 | 106.34 | 104.60 | -3.21 | -2.98% | 101.77 | 108.70 | 119967 | 125061.05 | 3.33% | 4.60 |
| 2025-09-22 | 100.00 | 107.81 | 6.45 | 6.36% | 99.25 | 108.70 | 152542 | 160716.64 | 4.23% | 2.00 |
| 2025-09-19 | 103.90 | 101.36 | -3.95 | -3.75% | 100.11 | 106.99 | 113619 | 117228.51 | 3.15% | 0.00 |
| 2025-09-18 | 104.65 | 105.31 | 2.41 | 2.34% | 103.33 | 112.30 | 174259 | 188377.73 | 4.84% | 0.00 |
| 2025-09-17 | 101.58 | 102.90 | 1.32 | 1.30% | 100.25 | 105.24 | 87823 | 90399.71 | 2.44% | 0.00 |
| 2025-09-16 | 101.80 | 101.58 | -1.42 | -1.38% | 101.00 | 105.30 | 105431 | 108162.75 | 2.93% | 0.00 |
| 2025-09-15 | 107.06 | 103.00 | -3.00 | -2.83% | 100.51 | 108.38 | 128329 | 131994.03 | 3.56% | 0.00 |
| 2025-09-12 | 105.00 | 106.00 | 2.35 | 2.27% | 103.00 | 111.80 | 157541 | 169219.03 | 4.37% | 9.04 |
| 2025-09-11 | 96.88 | 103.65 | 9.07 | 9.59% | 95.33 | 103.96 | 172611 | 173986.81 | 4.79% | 2.96 |
| 2025-09-10 | 94.99 | 94.58 | 0.01 | 0.01% | 93.48 | 97.38 | 83689 | 79742.74 | 2.32% | 0.00 |
| 2025-09-09 | 96.66 | 94.57 | -3.01 | -3.08% | 93.94 | 97.28 | 88553 | 84516.70 | 2.46% | 0.00 |
| 2025-09-08 | 98.13 | 97.58 | 4.10 | 4.39% | 93.94 | 101.80 | 145103 | 141440.48 | 4.03% | 0.00 |
| 2025-09-05 | 90.30 | 93.48 | 4.78 | 5.39% | 88.50 | 93.90 | 93223 | 85279.48 | 2.59% | 2.00 |
| 2025-09-04 | 96.33 | 88.70 | -8.00 | -8.27% | 87.01 | 97.42 | 130351 | 119703.68 | 3.62% | 0.00 |
| 2025-09-03 | 99.80 | 96.70 | -2.72 | -2.74% | 96.58 | 101.08 | 88824 | 87507.09 | 2.46% | 0.00 |
| 2025-09-02 | 104.15 | 99.42 | -6.58 | -6.21% | 98.20 | 106.18 | 133722 | 135489.28 | 3.71% | 0.00 |
| 2025-09-01 | 110.44 | 106.00 | 1.09 | 1.04% | 102.49 | 112.26 | 150628 | 161509.83 | 4.18% | 0.00 |
| 2025-08-29 | 106.50 | 104.91 | -7.24 | -6.46% | 100.15 | 107.61 | 173594 | 179653.62 | 4.82% | 0.00 |
| 2025-08-28 | 111.11 | 112.15 | 1.32 | 1.19% | 106.33 | 115.55 | 227950 | 254258.88 | 6.32% | 5.00 |
| 2025-08-27 | 102.90 | 110.83 | 8.83 | 8.66% | 101.20 | 122.40 | 283354 | 318571.34 | 7.86% | 0.00 |
| 2025-08-26 | 105.73 | 102.00 | -7.00 | -6.42% | 100.88 | 105.80 | 151092 | 154801.64 | 4.19% | 0.00 |
| 2025-08-25 | 113.50 | 109.00 | -4.45 | -3.92% | 105.21 | 117.59 | 194683 | 214221.20 | 5.40% | 0.00 |
| 2025-08-22 | 111.07 | 113.45 | 4.65 | 4.27% | 108.58 | 115.18 | 182232 | 203641.09 | 5.06% | 0.00 |
| 2025-08-21 | 109.90 | 108.80 | 6.60 | 6.46% | 106.11 | 118.40 | 235021 | 265267.62 | 6.52% | 0.00 |
| 2025-08-20 | 94.01 | 102.20 | 5.63 | 5.83% | 90.00 | 105.88 | 189535 | 184088.58 | 5.26% | 8.00 |
| 2025-08-19 | 91.09 | 96.57 | 4.61 | 5.01% | 91.09 | 101.95 | 147174 | 142197.73 | 4.08% | 0.00 |
| 2025-08-18 | 90.12 | 91.96 | 2.01 | 2.23% | 88.80 | 94.01 | 110311 | 101270.07 | 3.06% | 0.00 |
| 2025-08-15 | 90.80 | 89.95 | -1.44 | -1.58% | 88.70 | 91.68 | 97415 | 87713.61 | 2.70% | 0.00 |
翱捷科技(688220)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。
