| 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 | 66.66 | 66.10 | 0.32 | 0.49% | 64.70 | 67.45 | 14909 | 9839.98 | 1.46% | 0.00 |
| 2025-10-24 | 63.60 | 65.78 | 2.57 | 4.07% | 62.85 | 66.50 | 15416 | 10114.07 | 1.51% | 0.00 |
| 2025-10-23 | 64.55 | 63.21 | -1.42 | -2.20% | 61.50 | 65.18 | 11986 | 7507.66 | 1.17% | 0.00 |
| 2025-10-22 | 64.66 | 64.63 | -0.09 | -0.14% | 63.09 | 65.65 | 11259 | 7263.56 | 1.10% | 0.00 |
| 2025-10-21 | 64.95 | 64.72 | 0.32 | 0.50% | 63.80 | 65.26 | 12195 | 7879.90 | 1.19% | 0.00 |
| 2025-10-20 | 66.22 | 64.40 | -1.48 | -2.25% | 63.71 | 66.62 | 14996 | 9694.67 | 1.47% | 0.00 |
| 2025-10-17 | 65.96 | 65.88 | 0.68 | 1.04% | 64.00 | 67.15 | 24752 | 16267.04 | 2.42% | 0.00 |
| 2025-10-16 | 62.59 | 65.20 | 2.86 | 4.59% | 61.69 | 68.00 | 31756 | 20766.99 | 3.11% | 0.00 |
| 2025-10-15 | 60.45 | 62.34 | 2.20 | 3.66% | 59.00 | 62.37 | 14113 | 8610.02 | 1.38% | 0.00 |
| 2025-10-14 | 63.10 | 60.14 | -2.84 | -4.51% | 59.81 | 64.91 | 22290 | 13790.25 | 2.18% | 0.00 |
| 2025-10-13 | 60.21 | 62.98 | -2.32 | -3.55% | 60.21 | 63.85 | 21056 | 13182.88 | 2.06% | 0.00 |
| 2025-10-10 | 67.77 | 65.30 | -1.90 | -2.83% | 65.09 | 68.32 | 19423 | 12857.47 | 1.90% | 0.00 |
| 2025-10-09 | 67.88 | 67.20 | -0.52 | -0.77% | 66.67 | 69.28 | 25293 | 17160.05 | 2.48% | 0.01 |
| 2025-09-30 | 71.50 | 67.72 | -3.19 | -4.50% | 67.00 | 71.62 | 31548 | 21609.44 | 3.09% | 0.00 |
| 2025-09-29 | 70.84 | 70.91 | 0.20 | 0.28% | 69.00 | 71.67 | 17767 | 12563.07 | 1.74% | 0.00 |
| 2025-09-26 | 72.60 | 70.71 | -2.19 | -3.00% | 70.01 | 73.73 | 22274 | 15958.57 | 2.18% | 0.00 |
| 2025-09-25 | 75.25 | 72.90 | -1.58 | -2.12% | 72.70 | 75.25 | 32907 | 24268.59 | 3.22% | 0.00 |
| 2025-09-24 | 66.28 | 74.48 | 8.48 | 12.85% | 64.69 | 74.98 | 49352 | 35131.76 | 4.83% | 0.00 |
| 2025-09-23 | 67.46 | 66.00 | -1.26 | -1.87% | 64.01 | 67.88 | 24798 | 16210.65 | 2.43% | 0.00 |
| 2025-09-22 | 66.33 | 67.26 | 1.04 | 1.57% | 66.02 | 68.58 | 23548 | 15860.44 | 2.30% | 0.00 |
| 2025-09-19 | 66.50 | 66.22 | -0.54 | -0.81% | 64.70 | 67.41 | 27355 | 18096.70 | 2.68% | 0.00 |
| 2025-09-18 | 67.11 | 66.76 | -0.35 | -0.52% | 65.00 | 69.99 | 50367 | 34123.35 | 4.93% | 0.00 |
| 2025-09-17 | 64.20 | 67.11 | 2.77 | 4.31% | 63.70 | 67.66 | 36414 | 24021.56 | 3.56% | 2.00 |
| 2025-09-16 | 63.00 | 64.34 | 1.17 | 1.85% | 61.82 | 64.94 | 33420 | 21295.67 | 3.27% | 0.00 |
| 2025-09-15 | 61.20 | 63.17 | 1.95 | 3.19% | 61.01 | 64.99 | 34758 | 22080.72 | 3.40% | 0.00 |
| 2025-09-12 | 62.00 | 61.22 | -0.58 | -0.94% | 61.00 | 62.67 | 26240 | 16202.10 | 2.57% | 0.00 |
| 2025-09-11 | 62.69 | 61.80 | 0.05 | 0.08% | 61.29 | 63.20 | 35406 | 21964.55 | 3.46% | 0.00 |
| 2025-09-10 | 60.00 | 61.75 | 2.20 | 3.69% | 60.00 | 64.18 | 52605 | 32713.25 | 5.15% | 0.00 |
| 2025-09-09 | 58.90 | 59.55 | 0.44 | 0.74% | 58.31 | 60.80 | 36719 | 21870.94 | 3.59% | 0.00 |
| 2025-09-08 | 54.66 | 59.11 | 4.91 | 9.06% | 54.20 | 59.78 | 53168 | 30720.13 | 5.20% | 0.00 |
| 2025-09-05 | 51.96 | 54.20 | 1.94 | 3.71% | 51.82 | 54.80 | 22237 | 11958.31 | 2.18% | 0.00 |
| 2025-09-04 | 55.45 | 52.26 | -3.64 | -6.51% | 51.21 | 56.46 | 39761 | 21280.66 | 3.89% | 0.00 |
| 2025-09-03 | 58.80 | 55.90 | -2.28 | -3.92% | 55.59 | 58.80 | 28276 | 16185.90 | 2.77% | 0.00 |
| 2025-09-02 | 59.06 | 58.18 | -0.86 | -1.46% | 56.79 | 59.79 | 43234 | 25209.37 | 4.23% | 0.00 |
| 2025-09-01 | 56.50 | 59.04 | 3.08 | 5.50% | 56.02 | 59.31 | 43650 | 25520.40 | 4.27% | 2.00 |
| 2025-08-29 | 56.08 | 55.96 | -0.53 | -0.94% | 55.10 | 57.18 | 23662 | 13267.04 | 2.32% | 0.00 |
| 2025-08-28 | 55.39 | 56.49 | 0.60 | 1.07% | 54.60 | 56.64 | 29050 | 16184.05 | 2.84% | 0.00 |
| 2025-08-27 | 57.25 | 55.89 | -1.31 | -2.29% | 55.89 | 59.18 | 32323 | 18647.62 | 3.16% | 0.00 |
| 2025-08-26 | 59.70 | 57.20 | -2.78 | -4.63% | 57.00 | 59.72 | 32076 | 18691.23 | 3.14% | 0.00 |
| 2025-08-25 | 59.87 | 59.98 | 0.70 | 1.18% | 59.08 | 61.98 | 35179 | 21300.81 | 3.44% | 2.00 |
| 2025-08-22 | 59.41 | 59.28 | -0.35 | -0.59% | 58.52 | 59.97 | 25961 | 15363.48 | 2.54% | 0.00 |
| 2025-08-21 | 59.65 | 59.63 | -0.03 | -0.05% | 58.99 | 61.45 | 35627 | 21379.40 | 3.49% | 0.00 |
| 2025-08-20 | 58.85 | 59.66 | -0.12 | -0.20% | 58.20 | 59.94 | 26027 | 15354.82 | 2.55% | 0.00 |
| 2025-08-19 | 57.94 | 59.78 | 1.84 | 3.18% | 56.00 | 60.44 | 62606 | 36757.95 | 6.13% | 2.00 |
| 2025-08-18 | 57.60 | 57.94 | -0.02 | -0.03% | 56.56 | 58.20 | 41551 | 23978.23 | 4.07% | 0.00 |
| 2025-08-15 | 56.24 | 57.96 | 1.96 | 3.50% | 56.17 | 58.29 | 32381 | 18593.77 | 3.17% | 0.00 |
| 2025-08-14 | 57.82 | 56.00 | -1.82 | -3.15% | 55.52 | 58.37 | 33614 | 19013.82 | 3.29% | 0.00 |
| 2025-08-13 | 58.88 | 57.82 | -0.20 | -0.34% | 57.13 | 58.88 | 32280 | 18633.20 | 3.16% | 0.00 |
| 2025-08-12 | 60.00 | 58.02 | -2.08 | -3.46% | 57.58 | 60.09 | 47066 | 27443.02 | 4.61% | 0.00 |
| 2025-08-11 | 56.03 | 60.10 | 5.48 | 10.03% | 55.31 | 62.59 | 86402 | 51485.67 | 8.46% | 0.00 |
| 2025-08-08 | 56.33 | 54.62 | -1.88 | -3.33% | 54.18 | 56.33 | 39414 | 21556.04 | 3.86% | 0.00 |
| 2025-08-07 | 55.19 | 56.50 | 2.66 | 4.94% | 54.60 | 58.28 | 66385 | 37639.20 | 6.50% | 5.00 |
| 2025-08-06 | 52.43 | 53.84 | 1.93 | 3.72% | 51.52 | 54.38 | 34161 | 18181.77 | 3.34% | 0.00 |
| 2025-08-05 | 52.52 | 51.91 | 0.31 | 0.60% | 51.44 | 53.12 | 27300 | 14260.20 | 2.67% | 0.00 |
| 2025-08-04 | 49.68 | 51.60 | 2.50 | 5.09% | 48.58 | 51.80 | 24850 | 12585.17 | 2.43% | 0.00 |
| 2025-08-01 | 50.42 | 49.10 | -1.20 | -2.39% | 48.75 | 50.67 | 21609 | 10681.03 | 2.11% | 0.00 |
| 2025-07-31 | 50.39 | 50.30 | -0.10 | -0.20% | 49.97 | 51.19 | 19546 | 9893.01 | 1.91% | 0.00 |
| 2025-07-30 | 50.30 | 50.40 | -0.23 | -0.45% | 50.11 | 51.68 | 21894 | 11115.64 | 2.14% | 0.00 |
| 2025-07-29 | 49.59 | 50.63 | 1.05 | 2.12% | 49.52 | 50.64 | 15080 | 7566.32 | 1.48% | 0.00 |
| 2025-07-28 | 50.47 | 49.58 | -0.62 | -1.24% | 49.50 | 50.83 | 17215 | 8625.28 | 1.68% | 0.00 |
| 2025-07-25 | 51.07 | 50.20 | -0.55 | -1.08% | 50.06 | 51.51 | 15070 | 7628.15 | 1.47% | 0.00 |
| 2025-07-24 | 50.66 | 50.75 | -0.23 | -0.45% | 50.54 | 51.56 | 13507 | 6870.26 | 1.32% | 0.00 |
| 2025-07-23 | 52.77 | 50.98 | -1.16 | -2.22% | 50.66 | 52.94 | 20006 | 10291.96 | 1.96% | 0.00 |
| 2025-07-22 | 52.11 | 52.14 | -0.31 | -0.59% | 51.69 | 52.70 | 17585 | 9189.26 | 1.72% | 0.00 |
| 2025-07-21 | 50.60 | 52.45 | 1.96 | 3.88% | 50.45 | 52.84 | 33030 | 17193.39 | 3.23% | 0.00 |
| 2025-07-18 | 51.30 | 50.49 | -0.82 | -1.60% | 50.06 | 51.30 | 18681 | 9441.32 | 1.83% | 0.00 |
| 2025-07-17 | 49.79 | 51.31 | 1.53 | 3.07% | 49.60 | 51.95 | 23078 | 11789.39 | 2.26% | 0.00 |
| 2025-07-16 | 48.57 | 49.78 | 1.21 | 2.49% | 48.20 | 50.34 | 18344 | 9110.72 | 1.80% | 0.00 |
| 2025-07-15 | 49.37 | 48.57 | -0.50 | -1.02% | 48.11 | 49.43 | 11734 | 5699.18 | 1.15% | 0.00 |
| 2025-07-14 | 49.64 | 49.07 | 0.67 | 1.38% | 48.14 | 49.64 | 14155 | 6931.30 | 1.39% | 0.00 |
| 2025-07-11 | 47.90 | 48.40 | 0.69 | 1.45% | 47.60 | 49.15 | 12810 | 6191.58 | 1.25% | 0.00 |
| 2025-07-10 | 48.94 | 47.71 | -1.25 | -2.55% | 47.20 | 48.94 | 15791 | 7545.86 | 1.55% | 0.00 |
| 2025-07-09 | 48.90 | 48.96 | 0.47 | 0.97% | 48.84 | 50.38 | 14533 | 7212.31 | 1.42% | 0.00 |
| 2025-07-08 | 48.57 | 48.55 | -0.19 | -0.39% | 48.33 | 49.14 | 11748 | 5716.73 | 1.15% | 0.00 |
| 2025-07-07 | 49.81 | 48.74 | -1.52 | -3.02% | 48.30 | 50.28 | 15727 | 7685.55 | 1.54% | 0.00 |
| 2025-07-04 | 50.24 | 50.26 | -0.12 | -0.24% | 49.41 | 50.49 | 10874 | 5436.83 | 1.06% | 0.00 |
| 2025-07-03 | 50.00 | 50.38 | -0.17 | -0.34% | 49.88 | 50.81 | 10297 | 5178.91 | 1.01% | 0.00 |
| 2025-07-02 | 51.29 | 50.55 | -1.51 | -2.90% | 50.20 | 51.80 | 16095 | 8158.03 | 1.57% | 0.00 |
| 2025-07-01 | 52.14 | 52.06 | -0.06 | -0.12% | 51.49 | 52.86 | 15790 | 8201.95 | 1.55% | 0.00 |
| 2025-06-30 | 50.18 | 52.12 | 1.94 | 3.87% | 50.18 | 52.95 | 25097 | 13069.41 | 2.46% | 0.00 |
景业智能(688290)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。
