| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 67.87 | 66.70 | 0.40 | 0.60% | 65.10 | 69.00 | 42636 | 28628.86 | 3.52% | 0.00 |
| 2025-10-24 | 64.70 | 66.30 | 3.30 | 5.24% | 64.11 | 67.65 | 56277 | 37255.59 | 4.65% | 0.00 |
| 2025-10-23 | 62.51 | 63.00 | 0.48 | 0.77% | 60.97 | 63.22 | 19745 | 12274.63 | 1.63% | 0.00 |
| 2025-10-22 | 62.44 | 62.52 | 0.72 | 1.17% | 61.44 | 63.50 | 21059 | 13155.19 | 1.74% | 0.00 |
| 2025-10-21 | 61.32 | 61.80 | 1.06 | 1.75% | 60.30 | 61.96 | 24588 | 15063.05 | 2.03% | 0.00 |
| 2025-10-20 | 61.70 | 60.74 | 1.08 | 1.81% | 60.45 | 62.10 | 27134 | 16612.07 | 2.24% | 0.00 |
| 2025-10-17 | 61.18 | 59.66 | -1.44 | -2.36% | 58.50 | 61.78 | 53041 | 31692.68 | 4.38% | 0.00 |
| 2025-10-16 | 66.09 | 61.10 | -4.56 | -6.94% | 60.90 | 66.09 | 54637 | 34101.93 | 4.51% | 0.00 |
| 2025-10-15 | 65.14 | 65.66 | 1.12 | 1.74% | 63.82 | 66.20 | 29356 | 19244.09 | 2.42% | 0.00 |
| 2025-10-14 | 70.79 | 64.54 | -6.29 | -8.88% | 64.52 | 71.64 | 61416 | 41546.07 | 5.07% | 0.00 |
| 2025-10-13 | 70.00 | 70.83 | -2.75 | -3.74% | 69.73 | 78.20 | 61756 | 45451.43 | 5.10% | 0.00 |
| 2025-10-10 | 73.30 | 73.58 | -0.42 | -0.57% | 72.11 | 75.57 | 42612 | 31521.52 | 3.52% | 0.00 |
| 2025-10-09 | 73.50 | 74.00 | 0.72 | 0.98% | 71.36 | 77.48 | 68833 | 51412.27 | 5.68% | 0.00 |
| 2025-09-30 | 71.80 | 73.28 | 2.09 | 2.94% | 71.80 | 74.00 | 48302 | 35304.20 | 3.99% | 0.00 |
| 2025-09-29 | 70.30 | 71.19 | 2.19 | 3.17% | 69.81 | 74.48 | 57390 | 41155.05 | 4.74% | 0.00 |
| 2025-09-26 | 72.68 | 69.00 | -4.98 | -6.73% | 67.72 | 73.50 | 68639 | 47751.71 | 5.67% | 0.00 |
| 2025-09-25 | 72.49 | 73.98 | 0.98 | 1.34% | 72.40 | 76.30 | 54827 | 40910.62 | 4.53% | 0.00 |
| 2025-09-24 | 73.00 | 73.00 | -0.80 | -1.08% | 70.00 | 74.50 | 49539 | 35513.12 | 4.09% | 0.00 |
| 2025-09-23 | 80.00 | 73.80 | -5.39 | -6.81% | 71.95 | 80.00 | 76560 | 57356.73 | 6.32% | 0.00 |
| 2025-09-22 | 75.00 | 79.19 | 4.98 | 6.71% | 72.51 | 79.38 | 96052 | 73521.56 | 7.93% | 0.00 |
| 2025-09-19 | 75.80 | 74.21 | 1.21 | 1.66% | 72.27 | 76.88 | 80338 | 60189.06 | 6.63% | 0.00 |
| 2025-09-18 | 76.81 | 73.00 | -3.81 | -4.96% | 72.23 | 77.43 | 77627 | 57831.09 | 6.41% | 0.00 |
| 2025-09-17 | 75.73 | 76.81 | 1.24 | 1.64% | 72.50 | 78.00 | 61967 | 47066.95 | 5.12% | 0.00 |
| 2025-09-16 | 74.50 | 75.57 | 0.93 | 1.25% | 73.53 | 77.90 | 49253 | 37501.50 | 4.07% | 0.00 |
| 2025-09-15 | 76.49 | 74.64 | -2.60 | -3.37% | 73.30 | 76.80 | 58787 | 43887.65 | 4.85% | 0.00 |
| 2025-09-12 | 71.68 | 77.24 | 5.54 | 7.73% | 70.79 | 78.52 | 97656 | 73455.15 | 8.06% | 0.00 |
| 2025-09-11 | 68.50 | 71.70 | 2.73 | 3.96% | 66.60 | 73.29 | 64457 | 44950.40 | 5.32% | 0.00 |
| 2025-09-10 | 68.66 | 68.97 | 1.08 | 1.59% | 68.10 | 69.94 | 24733 | 17073.71 | 2.04% | 0.00 |
| 2025-09-09 | 70.43 | 67.89 | -2.13 | -3.04% | 67.00 | 70.95 | 46363 | 31971.71 | 3.83% | 0.00 |
| 2025-09-08 | 66.00 | 70.02 | 1.70 | 2.49% | 65.58 | 73.30 | 82298 | 58106.82 | 6.79% | 0.00 |
| 2025-09-05 | 65.70 | 68.32 | 3.03 | 4.64% | 64.10 | 68.80 | 49229 | 32875.74 | 4.06% | 0.00 |
| 2025-09-04 | 66.77 | 65.29 | -0.71 | -1.08% | 63.84 | 68.70 | 53202 | 35450.25 | 4.39% | 0.00 |
| 2025-09-03 | 64.70 | 66.00 | 1.50 | 2.33% | 64.70 | 67.15 | 44187 | 29182.43 | 3.65% | 0.00 |
| 2025-09-02 | 68.99 | 64.50 | -4.24 | -6.17% | 63.96 | 69.98 | 61478 | 40478.96 | 5.07% | 0.00 |
| 2025-09-01 | 69.39 | 68.74 | -1.23 | -1.76% | 68.01 | 72.30 | 55933 | 38865.31 | 4.62% | 0.00 |
| 2025-08-29 | 68.90 | 69.97 | 1.02 | 1.48% | 66.89 | 70.07 | 55567 | 38102.42 | 4.59% | 2.00 |
| 2025-08-28 | 71.20 | 68.95 | -3.62 | -4.99% | 67.29 | 71.84 | 72412 | 49861.44 | 5.98% | 0.00 |
| 2025-08-27 | 79.02 | 72.57 | -4.98 | -6.42% | 72.57 | 80.00 | 63167 | 47250.94 | 5.21% | 0.00 |
| 2025-08-26 | 73.82 | 77.55 | 3.16 | 4.25% | 72.27 | 78.38 | 65903 | 49533.45 | 5.44% | 0.00 |
| 2025-08-25 | 78.20 | 74.39 | -2.21 | -2.89% | 73.37 | 82.28 | 65847 | 51026.28 | 5.44% | 0.00 |
| 2025-08-22 | 76.48 | 76.60 | -0.24 | -0.31% | 73.68 | 77.75 | 37525 | 28605.49 | 3.10% | 0.00 |
| 2025-08-21 | 76.00 | 76.84 | -0.94 | -1.21% | 74.51 | 79.80 | 43595 | 33493.52 | 3.60% | 0.00 |
| 2025-08-20 | 76.46 | 77.78 | -1.12 | -1.42% | 73.00 | 78.42 | 59161 | 44714.61 | 4.88% | 2.00 |
| 2025-08-19 | 72.54 | 78.90 | 5.45 | 7.42% | 71.88 | 83.80 | 92501 | 72140.46 | 7.64% | 0.00 |
| 2025-08-18 | 70.97 | 73.45 | 2.45 | 3.45% | 69.11 | 75.67 | 64683 | 46435.82 | 5.34% | 0.00 |
| 2025-08-15 | 67.91 | 71.00 | 3.26 | 4.81% | 66.80 | 71.47 | 54441 | 37950.20 | 4.49% | 1.00 |
| 2025-08-14 | 70.00 | 67.74 | -0.74 | -1.08% | 66.80 | 70.51 | 51707 | 35394.54 | 4.27% | 0.00 |
| 2025-08-13 | 67.42 | 68.48 | 1.07 | 1.59% | 66.81 | 69.20 | 55825 | 37948.68 | 4.61% | 0.00 |
| 2025-08-12 | 69.74 | 67.41 | -3.35 | -4.73% | 66.66 | 70.55 | 66290 | 44928.51 | 5.47% | 0.00 |
| 2025-08-11 | 68.30 | 70.76 | 1.06 | 1.52% | 68.30 | 71.87 | 64896 | 45716.59 | 5.36% | 0.00 |
| 2025-08-08 | 70.76 | 69.70 | -4.30 | -5.81% | 67.31 | 72.98 | 98797 | 68595.80 | 8.16% | 0.00 |
| 2025-08-07 | 73.85 | 74.00 | -1.63 | -2.16% | 71.00 | 77.00 | 79229 | 58907.65 | 6.54% | 2.00 |
| 2025-08-06 | 69.63 | 75.63 | 4.93 | 6.97% | 67.30 | 76.59 | 98501 | 71338.92 | 8.13% | 0.00 |
| 2025-08-05 | 72.50 | 70.70 | -4.73 | -6.27% | 66.92 | 72.97 | 115991 | 80746.05 | 9.57% | 0.00 |
| 2025-08-04 | 66.10 | 75.43 | 8.13 | 12.08% | 64.12 | 77.10 | 118288 | 83150.02 | 9.76% | 0.00 |
| 2025-08-01 | 66.75 | 67.30 | 3.52 | 5.52% | 62.50 | 69.80 | 103963 | 67682.46 | 8.58% | 0.00 |
| 2025-07-31 | 62.11 | 63.78 | 1.69 | 2.72% | 62.00 | 66.66 | 97264 | 61934.67 | 8.03% | 0.00 |
| 2025-07-30 | 56.64 | 62.09 | 5.14 | 9.03% | 56.58 | 63.62 | 103078 | 62283.96 | 8.51% | 0.00 |
| 2025-07-29 | 55.23 | 56.95 | 1.18 | 2.12% | 54.69 | 57.22 | 51363 | 28866.36 | 4.24% | 0.00 |
| 2025-07-28 | 53.03 | 55.77 | 2.74 | 5.17% | 52.65 | 55.88 | 64345 | 35000.70 | 5.31% | 0.00 |
| 2025-07-25 | 50.86 | 53.03 | 2.17 | 4.27% | 50.86 | 53.18 | 55277 | 29012.10 | 4.56% | 0.00 |
| 2025-07-24 | 52.79 | 50.86 | -1.94 | -3.67% | 50.72 | 53.77 | 51855 | 26768.16 | 4.28% | 0.00 |
| 2025-07-23 | 52.01 | 52.80 | -0.03 | -0.06% | 51.50 | 54.26 | 47976 | 25465.26 | 3.96% | 0.00 |
| 2025-07-22 | 53.00 | 52.83 | -0.68 | -1.27% | 52.07 | 53.78 | 33087 | 17478.69 | 2.73% | 0.00 |
| 2025-07-21 | 52.36 | 53.51 | 0.31 | 0.58% | 51.58 | 53.78 | 53887 | 28510.31 | 4.45% | 0.00 |
| 2025-07-18 | 51.70 | 53.20 | 2.26 | 4.44% | 51.70 | 56.50 | 106272 | 57267.20 | 8.77% | 0.00 |
| 2025-07-17 | 49.80 | 50.94 | 0.65 | 1.29% | 49.30 | 51.29 | 45281 | 22874.12 | 3.74% | 0.00 |
| 2025-07-16 | 49.60 | 50.29 | 0.63 | 1.27% | 49.18 | 51.15 | 55889 | 28054.13 | 4.61% | 0.00 |
| 2025-07-15 | 47.20 | 49.66 | 2.46 | 5.21% | 46.26 | 50.48 | 70023 | 33934.45 | 5.78% | 0.00 |
| 2025-07-14 | 46.31 | 47.20 | 1.05 | 2.28% | 46.00 | 47.33 | 40425 | 18836.29 | 3.34% | 0.00 |
| 2025-07-11 | 44.44 | 46.15 | 1.39 | 3.11% | 44.07 | 46.66 | 36188 | 16466.24 | 2.99% | 0.00 |
| 2025-07-10 | 45.03 | 44.76 | -1.00 | -2.19% | 44.33 | 45.65 | 27369 | 12277.38 | 2.26% | 0.00 |
| 2025-07-09 | 45.57 | 45.76 | -0.34 | -0.74% | 45.51 | 46.40 | 20463 | 9400.54 | 1.69% | 0.00 |
| 2025-07-08 | 43.88 | 46.10 | 1.89 | 4.28% | 43.18 | 46.18 | 44211 | 19984.38 | 3.65% | 0.00 |
| 2025-07-07 | 45.00 | 44.21 | -0.99 | -2.19% | 43.80 | 45.54 | 26341 | 11663.91 | 2.17% | 0.00 |
| 2025-07-04 | 46.20 | 45.20 | -0.77 | -1.68% | 44.78 | 46.20 | 25942 | 11741.07 | 2.14% | 0.00 |
| 2025-07-03 | 45.90 | 45.97 | 0.25 | 0.55% | 45.20 | 46.20 | 19666 | 8989.54 | 1.62% | 0.00 |
| 2025-07-02 | 46.39 | 45.72 | -0.87 | -1.87% | 45.52 | 46.78 | 26427 | 12132.36 | 2.18% | 0.00 |
| 2025-07-01 | 48.55 | 46.59 | -1.84 | -3.80% | 46.27 | 48.55 | 34414 | 16152.51 | 2.84% | 0.00 |
| 2025-06-30 | 48.50 | 48.43 | 0.78 | 1.64% | 47.50 | 48.50 | 31051 | 14901.60 | 2.56% | 2.00 |
卓易信息(688258)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。
