| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 64.20 | 65.90 | 2.04 | 3.19% | 64.20 | 67.66 | 43762 | 29005.19 | 3.87% | 0.00 |
| 2025-12-19 | 67.97 | 63.86 | -3.94 | -5.81% | 63.81 | 67.97 | 50208 | 33000.33 | 4.44% | 0.00 |
| 2025-12-18 | 67.00 | 67.80 | -0.20 | -0.29% | 65.81 | 69.15 | 49632 | 33517.01 | 4.39% | 0.00 |
| 2025-12-17 | 66.00 | 68.00 | 1.58 | 2.38% | 64.68 | 68.60 | 54030 | 35925.59 | 4.78% | 0.00 |
| 2025-12-16 | 70.00 | 66.42 | -3.23 | -4.64% | 66.00 | 72.60 | 66411 | 45410.20 | 5.87% | 0.00 |
| 2025-12-15 | 75.65 | 69.65 | -5.25 | -7.01% | 69.65 | 79.00 | 85837 | 63149.03 | 7.59% | 0.00 |
| 2025-12-12 | 70.98 | 74.90 | 5.70 | 8.24% | 70.24 | 80.19 | 113515 | 85409.05 | 10.04% | 2.00 |
| 2025-12-11 | 70.60 | 69.20 | -1.40 | -1.98% | 67.68 | 71.51 | 64518 | 44803.54 | 5.71% | 2.00 |
| 2025-12-10 | 72.64 | 70.60 | -2.40 | -3.29% | 70.50 | 76.93 | 100728 | 74266.92 | 8.91% | 22.00 |
| 2025-12-09 | 72.20 | 73.00 | -1.42 | -1.91% | 69.30 | 73.78 | 85096 | 61110.48 | 7.53% | 0.00 |
| 2025-12-08 | 70.88 | 74.42 | 4.32 | 6.16% | 68.48 | 74.88 | 80763 | 58284.02 | 7.14% | 18.77 |
| 2025-12-05 | 69.00 | 70.10 | 1.29 | 1.87% | 66.01 | 70.33 | 81159 | 55603.05 | 7.18% | 16.79 |
| 2025-12-04 | 74.73 | 68.81 | -5.19 | -7.01% | 64.00 | 75.75 | 124508 | 85077.58 | 11.01% | 24.00 |
| 2025-12-03 | 73.27 | 74.00 | 0.99 | 1.36% | 73.27 | 78.00 | 98985 | 75006.35 | 8.76% | 2.00 |
| 2025-12-02 | 80.00 | 73.01 | -7.77 | -9.62% | 72.90 | 80.70 | 113061 | 84944.16 | 10.00% | 59.00 |
| 2025-12-01 | 82.00 | 80.78 | -1.05 | -1.28% | 78.03 | 84.60 | 112309 | 90554.95 | 9.93% | 0.00 |
| 2025-11-28 | 81.93 | 81.83 | -0.10 | -0.12% | 76.88 | 84.56 | 134865 | 107962.24 | 11.93% | 111.81 |
| 2025-11-27 | 85.00 | 81.93 | -2.05 | -2.44% | 80.19 | 90.00 | 156325 | 133106.81 | 13.83% | 8.00 |
| 2025-11-26 | 77.00 | 83.98 | 13.40 | 18.99% | 73.28 | 84.37 | 201636 | 157791.44 | 17.84% | 0.00 |
| 2025-11-25 | 70.58 | 70.58 | 11.76 | 19.99% | 70.00 | 70.58 | 98300 | 69369.44 | 8.69% | 0.00 |
| 2025-11-24 | 58.82 | 58.82 | 9.80 | 19.99% | 58.82 | 58.82 | 15013 | 8830.67 | 1.33% | 0.00 |
| 2025-11-21 | 49.02 | 49.02 | 8.17 | 20.00% | 49.02 | 49.02 | 27790 | 13622.54 | 2.46% | 0.00 |
| 2025-11-20 | 41.80 | 40.85 | -0.61 | -1.47% | 39.80 | 44.36 | 66560 | 27769.15 | 5.89% | 0.00 |
| 2025-11-19 | 41.39 | 41.46 | 0.06 | 0.14% | 40.90 | 42.79 | 39401 | 16515.87 | 6.15% | 0.00 |
| 2025-11-18 | 43.17 | 41.40 | -1.77 | -4.10% | 40.88 | 43.17 | 61764 | 25718.65 | 9.64% | 0.00 |
| 2025-11-17 | 39.58 | 43.17 | 4.49 | 11.61% | 39.58 | 46.42 | 120261 | 51883.71 | 18.76% | 0.00 |
| 2025-11-14 | 38.21 | 38.68 | 0.32 | 0.83% | 37.86 | 39.50 | 44403 | 17212.98 | 6.93% | 0.00 |
| 2025-11-13 | 35.90 | 38.36 | 2.26 | 6.26% | 35.52 | 38.76 | 49850 | 18763.39 | 7.78% | 0.00 |
| 2025-11-12 | 35.05 | 36.10 | 1.11 | 3.17% | 34.72 | 36.37 | 33846 | 12032.65 | 5.28% | 0.00 |
| 2025-11-11 | 34.80 | 34.99 | 0.27 | 0.78% | 34.46 | 35.94 | 20043 | 7083.54 | 3.13% | 0.00 |
| 2025-11-10 | 33.88 | 34.72 | 0.86 | 2.54% | 33.71 | 35.59 | 22824 | 7915.65 | 3.56% | 0.00 |
| 2025-11-07 | 33.71 | 33.86 | -0.17 | -0.50% | 33.18 | 34.23 | 15242 | 5150.46 | 2.38% | 0.00 |
| 2025-11-06 | 34.05 | 34.03 | -0.13 | -0.38% | 33.41 | 34.49 | 16455 | 5569.33 | 2.57% | 0.00 |
| 2025-11-05 | 35.14 | 34.16 | -1.63 | -4.55% | 33.93 | 35.76 | 20976 | 7258.00 | 3.27% | 0.00 |
| 2025-11-04 | 36.64 | 35.79 | -1.29 | -3.48% | 35.50 | 37.10 | 26002 | 9374.39 | 4.06% | 0.00 |
| 2025-11-03 | 35.68 | 37.08 | 1.88 | 5.34% | 35.30 | 37.20 | 31999 | 11710.90 | 4.99% | 0.00 |
| 2025-10-31 | 35.18 | 35.20 | 0.02 | 0.06% | 35.00 | 35.92 | 17156 | 6062.25 | 2.68% | 0.00 |
| 2025-10-30 | 36.00 | 35.18 | -1.12 | -3.09% | 35.12 | 36.35 | 22208 | 7909.54 | 3.46% | 0.00 |
| 2025-10-29 | 37.78 | 36.30 | -1.48 | -3.92% | 36.10 | 37.98 | 25703 | 9430.46 | 4.01% | 0.00 |
| 2025-10-28 | 36.63 | 37.78 | -0.78 | -2.02% | 36.63 | 38.82 | 27858 | 10585.36 | 4.35% | 0.00 |
| 2025-10-27 | 39.50 | 38.56 | -0.94 | -2.38% | 37.32 | 39.98 | 40778 | 15688.17 | 6.36% | 0.00 |
| 2025-10-24 | 39.70 | 39.50 | -0.10 | -0.25% | 38.62 | 40.00 | 37283 | 14711.18 | 5.82% | 0.00 |
| 2025-10-23 | 38.88 | 39.60 | 0.72 | 1.85% | 38.02 | 39.88 | 46965 | 18297.97 | 7.33% | 0.00 |
| 2025-10-22 | 36.20 | 38.88 | 2.72 | 7.52% | 36.20 | 39.50 | 67969 | 25932.33 | 10.60% | 0.00 |
| 2025-10-21 | 35.90 | 36.16 | 0.81 | 2.29% | 35.33 | 36.78 | 31859 | 11588.26 | 4.97% | 0.00 |
| 2025-10-20 | 34.28 | 35.35 | 1.40 | 4.12% | 34.06 | 35.47 | 23439 | 8198.37 | 3.66% | 0.00 |
| 2025-10-17 | 35.07 | 33.95 | -1.24 | -3.52% | 33.79 | 35.37 | 25206 | 8704.41 | 3.93% | 0.00 |
| 2025-10-16 | 35.55 | 35.19 | -0.66 | -1.84% | 34.68 | 36.35 | 35471 | 12595.75 | 5.53% | 0.00 |
| 2025-10-15 | 34.85 | 35.85 | 1.08 | 3.11% | 33.78 | 36.27 | 43092 | 15205.20 | 6.72% | 0.00 |
| 2025-10-14 | 33.50 | 34.77 | 1.62 | 4.89% | 33.00 | 35.41 | 51479 | 17793.82 | 8.03% | 0.00 |
| 2025-10-13 | 31.99 | 33.15 | 0.31 | 0.94% | 31.07 | 34.05 | 25533 | 8465.46 | 3.98% | 0.00 |
| 2025-10-10 | 33.78 | 32.84 | -0.94 | -2.78% | 32.80 | 33.79 | 16842 | 5602.20 | 2.63% | 0.00 |
| 2025-10-09 | 33.28 | 33.78 | 0.48 | 1.44% | 33.10 | 34.16 | 24094 | 8114.94 | 3.76% | 0.00 |
| 2025-09-30 | 32.22 | 33.30 | 1.30 | 4.06% | 32.00 | 33.85 | 28279 | 9363.73 | 4.41% | 0.00 |
| 2025-09-29 | 31.48 | 32.00 | 0.38 | 1.20% | 31.08 | 32.39 | 19087 | 6080.85 | 2.98% | 0.00 |
| 2025-09-26 | 32.51 | 31.62 | -0.76 | -2.35% | 31.57 | 32.79 | 15476 | 4944.41 | 2.41% | 0.00 |
| 2025-09-25 | 31.71 | 32.38 | 0.67 | 2.11% | 31.52 | 32.68 | 23556 | 7611.86 | 3.68% | 0.00 |
| 2025-09-24 | 31.40 | 31.71 | 0.15 | 0.48% | 31.24 | 32.15 | 17295 | 5480.69 | 2.70% | 0.00 |
| 2025-09-23 | 32.19 | 31.56 | -0.81 | -2.50% | 31.05 | 32.81 | 17991 | 5698.58 | 2.81% | 0.00 |
| 2025-09-22 | 31.51 | 32.37 | 0.87 | 2.76% | 31.51 | 32.90 | 15855 | 5126.92 | 2.47% | 0.00 |
| 2025-09-19 | 32.08 | 31.50 | -0.67 | -2.08% | 31.32 | 32.57 | 16180 | 5155.65 | 2.52% | 0.00 |
| 2025-09-18 | 32.54 | 32.17 | -0.57 | -1.74% | 31.89 | 33.47 | 24680 | 8102.70 | 3.85% | 0.00 |
| 2025-09-17 | 32.54 | 32.74 | 0.14 | 0.43% | 32.17 | 32.96 | 14403 | 4693.79 | 2.25% | 0.00 |
| 2025-09-16 | 32.30 | 32.60 | 0.21 | 0.65% | 31.63 | 32.72 | 15635 | 5054.46 | 2.44% | 0.00 |
| 2025-09-15 | 32.87 | 32.39 | -0.48 | -1.46% | 32.20 | 33.73 | 25684 | 8376.93 | 4.01% | 0.00 |
| 2025-09-12 | 32.80 | 32.87 | 0.07 | 0.21% | 32.39 | 33.40 | 28661 | 9401.74 | 4.47% | 0.00 |
| 2025-09-11 | 32.34 | 32.80 | 0.71 | 2.21% | 31.90 | 33.44 | 34824 | 11410.18 | 5.43% | 0.00 |
| 2025-09-10 | 31.60 | 32.09 | 0.77 | 2.46% | 31.50 | 32.37 | 17973 | 5743.78 | 2.80% | 0.00 |
| 2025-09-09 | 31.66 | 31.32 | -0.76 | -2.37% | 31.03 | 31.97 | 14881 | 4676.61 | 2.32% | 0.00 |
| 2025-09-08 | 31.45 | 32.08 | 0.64 | 2.04% | 31.36 | 32.29 | 19977 | 6340.69 | 3.12% | 0.00 |
| 2025-09-05 | 30.92 | 31.44 | 0.67 | 2.18% | 30.44 | 31.52 | 23479 | 7308.73 | 3.66% | 0.00 |
| 2025-09-04 | 32.05 | 30.77 | -1.31 | -4.08% | 30.00 | 32.40 | 33481 | 10557.14 | 5.22% | 0.00 |
| 2025-09-03 | 33.55 | 32.08 | -1.36 | -4.07% | 32.00 | 33.64 | 29791 | 9760.26 | 4.65% | 0.00 |
| 2025-09-02 | 35.33 | 33.44 | -2.04 | -5.75% | 33.00 | 35.48 | 45320 | 15365.79 | 7.07% | 0.00 |
| 2025-09-01 | 36.13 | 35.48 | -0.60 | -1.66% | 35.31 | 36.75 | 34580 | 12369.46 | 5.40% | 0.00 |
| 2025-08-29 | 37.00 | 36.08 | -1.11 | -2.98% | 35.55 | 37.07 | 40106 | 14459.99 | 6.26% | 0.00 |
| 2025-08-28 | 36.81 | 37.19 | -0.02 | -0.05% | 35.55 | 37.19 | 56708 | 20580.06 | 8.85% | 0.00 |
| 2025-08-27 | 37.40 | 37.21 | -0.19 | -0.51% | 36.30 | 38.88 | 85578 | 32039.65 | 13.35% | 0.00 |
| 2025-08-26 | 37.99 | 37.40 | -0.01 | -0.03% | 36.35 | 38.25 | 85625 | 32058.33 | 13.36% | 0.00 |
| 2025-08-25 | 44.00 | 37.41 | -2.02 | -5.12% | 37.00 | 44.00 | 144123 | 55810.47 | 22.49% | 0.00 |
品高股份(688227)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。
