| 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 | 42.81 | 44.23 | 2.93 | 7.09% | 42.81 | 45.36 | 84417 | 37131.47 | 7.56% | 0.00 |
| 2025-10-24 | 40.85 | 41.30 | 0.77 | 1.90% | 40.65 | 41.41 | 20462 | 8418.04 | 1.83% | 0.00 |
| 2025-10-23 | 40.87 | 40.53 | -0.44 | -1.07% | 39.80 | 40.87 | 18667 | 7496.33 | 1.67% | 0.00 |
| 2025-10-22 | 41.48 | 40.97 | -0.51 | -1.23% | 40.71 | 41.48 | 13635 | 5605.67 | 1.22% | 0.00 |
| 2025-10-21 | 40.78 | 41.48 | 0.68 | 1.67% | 40.63 | 41.68 | 17114 | 7059.65 | 1.53% | 0.00 |
| 2025-10-20 | 40.93 | 40.80 | 0.21 | 0.52% | 40.65 | 41.86 | 23291 | 9592.89 | 2.09% | 0.00 |
| 2025-10-17 | 43.01 | 40.59 | -2.45 | -5.69% | 40.50 | 43.55 | 33329 | 13899.80 | 2.98% | 0.00 |
| 2025-10-16 | 43.61 | 43.04 | -1.34 | -3.02% | 42.62 | 44.00 | 27683 | 12002.91 | 2.48% | 0.00 |
| 2025-10-15 | 43.78 | 44.38 | 0.61 | 1.39% | 42.85 | 44.44 | 36693 | 16055.47 | 3.28% | 0.00 |
| 2025-10-14 | 47.50 | 43.77 | -3.45 | -7.31% | 43.37 | 47.76 | 59962 | 27200.47 | 5.37% | 0.00 |
| 2025-10-13 | 45.43 | 47.22 | 0.62 | 1.33% | 44.78 | 47.30 | 46780 | 21695.36 | 4.19% | 0.00 |
| 2025-10-10 | 46.69 | 46.60 | -0.19 | -0.41% | 45.78 | 47.85 | 52738 | 24677.60 | 4.72% | 0.00 |
| 2025-10-09 | 47.05 | 46.79 | -0.12 | -0.26% | 46.69 | 47.86 | 45241 | 21407.61 | 4.05% | 0.00 |
| 2025-09-30 | 46.00 | 46.91 | 1.05 | 2.29% | 45.87 | 47.27 | 38867 | 18174.53 | 3.48% | 0.00 |
| 2025-09-29 | 45.79 | 45.86 | 0.21 | 0.46% | 45.10 | 46.19 | 27953 | 12781.83 | 2.50% | 0.00 |
| 2025-09-26 | 46.66 | 45.65 | -1.24 | -2.64% | 45.60 | 47.31 | 30661 | 14218.76 | 2.74% | 0.00 |
| 2025-09-25 | 47.74 | 46.89 | -1.10 | -2.29% | 46.80 | 48.01 | 35418 | 16763.09 | 3.17% | 0.00 |
| 2025-09-24 | 46.00 | 47.99 | 1.50 | 3.23% | 45.82 | 48.80 | 57367 | 27275.26 | 5.14% | 0.00 |
| 2025-09-23 | 46.80 | 46.49 | -0.80 | -1.69% | 45.02 | 47.49 | 47460 | 21860.31 | 4.25% | 0.00 |
| 2025-09-22 | 46.24 | 47.29 | 1.05 | 2.27% | 45.68 | 47.99 | 46476 | 21652.22 | 4.16% | 0.00 |
| 2025-09-19 | 46.25 | 46.24 | -1.20 | -2.53% | 46.11 | 48.55 | 60051 | 28256.36 | 5.38% | 0.00 |
| 2025-09-18 | 48.83 | 47.44 | -0.68 | -1.41% | 46.80 | 50.95 | 114192 | 56116.81 | 10.22% | 0.00 |
| 2025-09-17 | 45.76 | 48.12 | 2.39 | 5.23% | 45.37 | 48.77 | 72876 | 34375.54 | 6.52% | 0.00 |
| 2025-09-16 | 44.00 | 45.73 | 1.21 | 2.72% | 44.00 | 46.38 | 39076 | 17796.65 | 3.50% | 0.00 |
| 2025-09-15 | 44.85 | 44.52 | -0.19 | -0.42% | 44.51 | 45.55 | 35443 | 15902.49 | 3.17% | 0.00 |
| 2025-09-12 | 43.90 | 44.71 | 0.83 | 1.89% | 43.44 | 45.96 | 45849 | 20538.89 | 4.10% | 0.00 |
| 2025-09-11 | 42.62 | 43.88 | 1.28 | 3.00% | 41.99 | 43.95 | 32972 | 14316.92 | 2.95% | 0.00 |
| 2025-09-10 | 42.67 | 42.60 | -0.13 | -0.30% | 42.21 | 43.15 | 16163 | 6894.13 | 1.45% | 0.00 |
| 2025-09-09 | 43.71 | 42.73 | -1.37 | -3.11% | 42.56 | 44.17 | 25570 | 11063.29 | 2.29% | 0.00 |
| 2025-09-08 | 42.76 | 44.10 | 1.34 | 3.13% | 42.09 | 44.46 | 37043 | 16027.46 | 3.32% | 0.00 |
| 2025-09-05 | 42.31 | 42.76 | 0.66 | 1.57% | 41.92 | 42.86 | 25091 | 10662.12 | 2.25% | 0.00 |
| 2025-09-04 | 42.78 | 42.10 | -0.83 | -1.93% | 41.16 | 43.38 | 40566 | 17161.94 | 3.63% | 0.00 |
| 2025-09-03 | 43.02 | 42.93 | 0.08 | 0.19% | 42.28 | 43.86 | 45123 | 19469.43 | 4.04% | 0.00 |
| 2025-09-02 | 45.40 | 42.85 | -2.77 | -6.07% | 42.48 | 45.80 | 53074 | 23093.97 | 4.75% | 0.00 |
| 2025-09-01 | 45.19 | 45.62 | 0.89 | 1.99% | 44.73 | 46.51 | 46618 | 21257.05 | 4.17% | 0.00 |
| 2025-08-29 | 46.27 | 44.73 | -1.14 | -2.49% | 44.15 | 46.27 | 39660 | 17763.06 | 3.55% | 10.00 |
| 2025-08-28 | 44.35 | 45.87 | 1.43 | 3.22% | 44.10 | 45.88 | 47077 | 21215.54 | 4.21% | 0.00 |
| 2025-08-27 | 44.85 | 44.44 | -0.41 | -0.91% | 44.44 | 46.46 | 51008 | 23219.98 | 4.57% | 0.00 |
| 2025-08-26 | 45.40 | 44.85 | -0.91 | -1.99% | 44.74 | 45.60 | 34068 | 15386.33 | 3.05% | 0.00 |
| 2025-08-25 | 46.15 | 45.76 | -0.46 | -1.00% | 45.30 | 47.00 | 50102 | 23104.04 | 4.49% | 0.00 |
| 2025-08-22 | 45.06 | 46.22 | 1.16 | 2.57% | 45.06 | 46.53 | 45879 | 21034.83 | 4.11% | 0.00 |
| 2025-08-21 | 46.01 | 45.06 | -1.22 | -2.64% | 44.82 | 47.07 | 37855 | 17295.63 | 3.39% | 0.00 |
| 2025-08-20 | 45.36 | 46.28 | 0.58 | 1.27% | 44.88 | 46.28 | 35923 | 16367.92 | 3.22% | 5.00 |
| 2025-08-19 | 45.75 | 45.70 | -0.04 | -0.09% | 44.55 | 46.28 | 35707 | 16198.34 | 3.20% | 0.00 |
| 2025-08-18 | 44.68 | 45.74 | 0.97 | 2.17% | 44.58 | 46.19 | 37573 | 17085.31 | 3.36% | 0.00 |
| 2025-08-15 | 43.59 | 44.77 | 1.08 | 2.47% | 43.59 | 45.18 | 32067 | 14267.78 | 2.87% | 0.00 |
| 2025-08-14 | 45.20 | 43.69 | -1.71 | -3.77% | 43.60 | 45.39 | 35662 | 15855.59 | 3.19% | 0.00 |
| 2025-08-13 | 44.91 | 45.40 | 0.31 | 0.69% | 44.60 | 45.91 | 34857 | 15739.14 | 3.12% | 0.00 |
| 2025-08-12 | 45.32 | 45.09 | -0.22 | -0.49% | 44.48 | 45.39 | 31078 | 13961.63 | 2.78% | 0.00 |
| 2025-08-11 | 43.88 | 45.31 | 1.92 | 4.42% | 43.82 | 45.55 | 47294 | 21298.62 | 4.23% | 0.00 |
| 2025-08-08 | 44.30 | 43.39 | -0.02 | -0.05% | 43.06 | 44.30 | 34072 | 14868.91 | 3.05% | 0.00 |
| 2025-08-07 | 43.88 | 43.41 | -0.13 | -0.30% | 43.41 | 44.19 | 35738 | 15643.25 | 3.20% | 0.00 |
| 2025-08-06 | 42.68 | 43.54 | 1.13 | 2.66% | 42.27 | 43.63 | 29963 | 12920.03 | 2.68% | 0.00 |
| 2025-08-05 | 42.38 | 42.41 | -0.02 | -0.05% | 42.06 | 42.69 | 18743 | 7925.34 | 1.68% | 0.00 |
| 2025-08-04 | 41.49 | 42.43 | 0.98 | 2.36% | 41.20 | 42.56 | 33579 | 14152.30 | 3.01% | 0.00 |
| 2025-08-01 | 41.21 | 41.45 | 0.08 | 0.19% | 41.10 | 41.76 | 16579 | 6871.76 | 1.48% | 0.00 |
| 2025-07-31 | 41.41 | 41.37 | -0.33 | -0.79% | 41.20 | 42.27 | 26911 | 11249.47 | 2.41% | 0.00 |
| 2025-07-30 | 42.22 | 41.70 | -0.56 | -1.33% | 41.30 | 42.26 | 23380 | 9773.33 | 2.09% | 0.00 |
| 2025-07-29 | 41.51 | 42.26 | 0.38 | 0.91% | 41.51 | 42.36 | 25421 | 10693.43 | 2.28% | 0.00 |
| 2025-07-28 | 42.42 | 41.88 | 0.10 | 0.24% | 41.51 | 42.49 | 25486 | 10680.70 | 2.28% | 0.00 |
| 2025-07-25 | 40.74 | 41.78 | 1.04 | 2.55% | 40.60 | 41.80 | 29306 | 12061.63 | 2.62% | 0.00 |
| 2025-07-24 | 40.36 | 40.74 | 0.44 | 1.09% | 40.30 | 40.99 | 17648 | 7198.28 | 1.58% | 0.00 |
| 2025-07-23 | 40.35 | 40.30 | -0.21 | -0.52% | 40.04 | 40.66 | 15218 | 6136.63 | 1.36% | 0.00 |
| 2025-07-22 | 40.85 | 40.51 | -0.29 | -0.71% | 40.34 | 41.16 | 19393 | 7887.74 | 1.74% | 0.00 |
| 2025-07-21 | 40.75 | 40.80 | 0.01 | 0.02% | 40.50 | 41.47 | 19919 | 8151.45 | 1.78% | 0.00 |
| 2025-07-18 | 40.61 | 40.79 | 0.26 | 0.64% | 40.38 | 41.08 | 18565 | 7550.38 | 1.66% | 0.00 |
| 2025-07-17 | 39.90 | 40.53 | 0.69 | 1.73% | 39.52 | 40.98 | 25299 | 10230.64 | 2.26% | 0.00 |
| 2025-07-16 | 39.50 | 39.84 | 0.30 | 0.76% | 39.45 | 40.20 | 17140 | 6847.78 | 1.53% | 0.00 |
| 2025-07-15 | 39.95 | 39.54 | -0.41 | -1.03% | 39.06 | 40.10 | 20558 | 8129.34 | 1.84% | 0.00 |
| 2025-07-14 | 40.05 | 39.95 | 0.20 | 0.50% | 39.50 | 40.50 | 21047 | 8431.83 | 1.88% | 0.00 |
| 2025-07-11 | 39.46 | 39.75 | 0.29 | 0.73% | 39.26 | 40.19 | 23138 | 9221.70 | 2.07% | 0.00 |
| 2025-07-10 | 38.85 | 39.46 | 0.46 | 1.18% | 38.61 | 39.85 | 24383 | 9570.83 | 2.18% | 0.00 |
| 2025-07-09 | 39.00 | 39.00 | 0.03 | 0.08% | 38.38 | 39.39 | 24088 | 9368.90 | 2.16% | 0.00 |
| 2025-07-08 | 38.66 | 38.97 | 0.47 | 1.22% | 38.50 | 39.05 | 11526 | 4481.49 | 1.03% | 0.00 |
| 2025-07-07 | 38.34 | 38.50 | 0.02 | 0.05% | 38.22 | 38.72 | 8169 | 3139.82 | 0.73% | 0.00 |
| 2025-07-04 | 39.50 | 38.48 | -0.94 | -2.38% | 38.48 | 39.71 | 16955 | 6592.62 | 1.52% | 0.00 |
| 2025-07-03 | 39.38 | 39.42 | 0.21 | 0.54% | 39.05 | 39.75 | 10228 | 4036.75 | 0.92% | 0.00 |
| 2025-07-02 | 39.83 | 39.21 | -0.64 | -1.61% | 38.86 | 39.83 | 14381 | 5640.11 | 1.29% | 0.00 |
| 2025-07-01 | 39.88 | 39.85 | 0.20 | 0.50% | 39.30 | 40.15 | 21793 | 8659.12 | 1.95% | 0.00 |
| 2025-06-30 | 39.19 | 39.65 | 0.53 | 1.35% | 39.19 | 39.97 | 17408 | 6902.43 | 1.56% | 0.00 |
创耀科技(688259)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。
