| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 25.11 | 25.97 | 0.83 | 3.30% | 25.10 | 26.26 | 36536 | 9464.73 | 0.41% | 0.00 |
| 2025-11-05 | 25.00 | 25.14 | -0.18 | -0.71% | 25.00 | 25.42 | 20886 | 5258.85 | 0.23% | 0.00 |
| 2025-11-04 | 26.01 | 25.32 | -0.78 | -2.99% | 25.02 | 26.12 | 39238 | 9946.09 | 0.44% | 0.00 |
| 2025-11-03 | 25.67 | 26.10 | 0.32 | 1.24% | 24.84 | 26.12 | 67714 | 17298.92 | 0.75% | 0.00 |
| 2025-10-31 | 27.12 | 25.78 | -1.35 | -4.98% | 25.68 | 27.22 | 60745 | 15957.67 | 0.67% | 0.00 |
| 2025-10-30 | 27.25 | 27.13 | -0.15 | -0.55% | 27.03 | 27.51 | 27628 | 7532.22 | 0.31% | 0.00 |
| 2025-10-29 | 27.17 | 27.28 | -0.02 | -0.07% | 27.08 | 27.70 | 20958 | 5723.92 | 0.23% | 0.00 |
| 2025-10-28 | 26.80 | 27.30 | 0.56 | 2.09% | 26.60 | 27.77 | 40583 | 11066.53 | 0.45% | 0.00 |
| 2025-10-27 | 26.55 | 26.74 | 0.69 | 2.65% | 26.50 | 27.47 | 43055 | 11633.92 | 0.48% | 0.00 |
| 2025-10-24 | 25.58 | 26.05 | 0.37 | 1.44% | 25.58 | 26.48 | 40539 | 10608.52 | 0.45% | 0.00 |
| 2025-10-23 | 27.20 | 25.68 | -0.87 | -3.28% | 25.10 | 27.47 | 63294 | 16332.81 | 0.70% | 0.00 |
| 2025-10-22 | 26.26 | 26.55 | 0.17 | 0.64% | 26.20 | 26.98 | 27285 | 7279.73 | 0.30% | 0.00 |
| 2025-10-21 | 25.98 | 26.38 | 0.51 | 1.97% | 25.90 | 26.56 | 21052 | 5536.67 | 0.23% | 0.00 |
| 2025-10-20 | 26.28 | 25.87 | -0.13 | -0.50% | 25.60 | 26.50 | 27872 | 7233.14 | 0.31% | 0.00 |
| 2025-10-17 | 26.54 | 26.00 | -0.62 | -2.33% | 25.90 | 27.02 | 30191 | 7939.12 | 0.34% | 0.00 |
| 2025-10-16 | 27.34 | 26.62 | -0.81 | -2.95% | 26.46 | 27.49 | 31566 | 8488.42 | 0.35% | 0.00 |
| 2025-10-15 | 27.26 | 27.43 | 0.17 | 0.62% | 26.74 | 27.85 | 29360 | 8004.44 | 0.33% | 0.00 |
| 2025-10-14 | 28.58 | 27.26 | -1.32 | -4.62% | 27.22 | 28.75 | 40657 | 11344.83 | 0.45% | 0.00 |
| 2025-10-13 | 26.60 | 28.58 | 0.92 | 3.33% | 26.60 | 28.60 | 45310 | 12632.15 | 0.50% | 0.00 |
| 2025-10-10 | 28.85 | 27.66 | -1.48 | -5.08% | 27.51 | 28.88 | 44281 | 12377.62 | 0.49% | 0.00 |
| 2025-10-09 | 27.95 | 29.14 | 0.91 | 3.22% | 27.56 | 29.30 | 61067 | 17393.70 | 0.68% | 0.00 |
| 2025-09-30 | 28.59 | 28.23 | -0.38 | -1.33% | 28.03 | 28.92 | 44845 | 12739.25 | 0.75% | 0.00 |
| 2025-09-29 | 28.00 | 28.61 | 0.54 | 1.92% | 27.58 | 28.78 | 56452 | 15845.93 | 0.94% | 0.00 |
| 2025-09-26 | 27.27 | 28.07 | 0.80 | 2.93% | 26.96 | 28.68 | 67978 | 18953.84 | 1.13% | 0.00 |
| 2025-09-25 | 26.99 | 27.27 | 0.15 | 0.55% | 26.68 | 27.60 | 33901 | 9218.86 | 0.56% | 0.00 |
| 2025-09-24 | 27.03 | 27.12 | -0.03 | -0.11% | 26.15 | 27.21 | 49108 | 13125.20 | 0.82% | 9.00 |
| 2025-09-23 | 27.10 | 27.15 | -0.14 | -0.51% | 26.41 | 27.62 | 48108 | 12897.41 | 0.80% | 0.00 |
| 2025-09-22 | 27.18 | 27.29 | 0.02 | 0.07% | 27.00 | 27.81 | 39342 | 10765.54 | 0.65% | 0.00 |
| 2025-09-19 | 26.60 | 27.27 | 0.67 | 2.52% | 26.60 | 27.65 | 52779 | 14430.56 | 0.88% | 0.00 |
| 2025-09-18 | 26.85 | 26.60 | -0.27 | -1.00% | 26.00 | 27.82 | 43168 | 11624.58 | 0.72% | 0.00 |
| 2025-09-17 | 26.93 | 26.87 | -0.11 | -0.41% | 26.61 | 27.18 | 27844 | 7495.60 | 0.46% | 0.00 |
| 2025-09-16 | 26.82 | 26.98 | 0.18 | 0.67% | 26.37 | 27.13 | 34288 | 9162.24 | 0.57% | 0.00 |
| 2025-09-15 | 26.89 | 26.80 | -0.14 | -0.52% | 26.51 | 27.22 | 44195 | 11901.48 | 0.73% | 0.00 |
| 2025-09-12 | 27.74 | 26.94 | -0.75 | -2.71% | 26.81 | 27.90 | 51611 | 13978.50 | 0.86% | 0.00 |
| 2025-09-11 | 27.50 | 27.69 | 0.34 | 1.24% | 26.86 | 27.83 | 48234 | 13212.53 | 0.80% | 0.00 |
| 2025-09-10 | 27.20 | 27.35 | 0.08 | 0.29% | 26.98 | 27.79 | 48040 | 13151.43 | 0.80% | 7.81 |
| 2025-09-09 | 27.25 | 27.27 | 0.02 | 0.07% | 26.86 | 28.28 | 78569 | 21646.72 | 1.31% | 0.00 |
| 2025-09-08 | 26.40 | 27.25 | 1.23 | 4.73% | 25.96 | 27.70 | 82066 | 22103.51 | 1.36% | 8.22 |
| 2025-09-05 | 24.35 | 26.02 | 1.72 | 7.08% | 24.24 | 26.46 | 71805 | 18361.14 | 1.19% | 0.00 |
| 2025-09-04 | 25.53 | 24.30 | -1.42 | -5.52% | 23.91 | 25.93 | 68228 | 16930.30 | 1.13% | 0.00 |
| 2025-09-03 | 26.24 | 25.72 | -0.37 | -1.42% | 25.50 | 26.58 | 55603 | 14463.03 | 0.92% | 0.00 |
| 2025-09-02 | 26.78 | 26.09 | -0.92 | -3.41% | 25.87 | 27.07 | 80480 | 21204.54 | 1.34% | 0.00 |
| 2025-09-01 | 25.60 | 27.01 | 1.01 | 3.88% | 25.16 | 27.30 | 135871 | 35740.17 | 2.26% | 0.00 |
| 2025-08-29 | 25.13 | 26.00 | 1.24 | 5.01% | 24.56 | 26.60 | 110665 | 27948.13 | 1.84% | 4.00 |
| 2025-08-28 | 23.38 | 24.76 | 1.85 | 8.08% | 23.38 | 25.60 | 131401 | 32657.25 | 2.18% | 0.00 |
| 2025-08-27 | 23.59 | 22.91 | -0.68 | -2.88% | 22.81 | 23.75 | 40854 | 9533.94 | 0.68% | 0.00 |
| 2025-08-26 | 23.50 | 23.59 | 0.13 | 0.55% | 23.26 | 23.83 | 36461 | 8598.27 | 0.61% | 0.00 |
| 2025-08-25 | 23.32 | 23.46 | 0.22 | 0.95% | 23.13 | 23.83 | 46513 | 10934.01 | 0.77% | 0.00 |
| 2025-08-22 | 22.86 | 23.24 | 0.39 | 1.71% | 22.75 | 23.36 | 37999 | 8792.47 | 0.63% | 0.00 |
| 2025-08-21 | 23.08 | 22.85 | -0.24 | -1.04% | 22.74 | 23.28 | 32842 | 7530.60 | 0.55% | 0.00 |
| 2025-08-20 | 22.67 | 23.09 | 0.42 | 1.85% | 22.35 | 23.16 | 36307 | 8255.24 | 0.60% | 0.00 |
| 2025-08-19 | 23.10 | 22.67 | -0.53 | -2.28% | 22.50 | 23.16 | 42722 | 9714.09 | 0.71% | 0.00 |
| 2025-08-18 | 22.83 | 23.20 | 0.46 | 2.02% | 22.80 | 23.45 | 47323 | 10953.08 | 0.79% | 0.00 |
| 2025-08-15 | 21.89 | 22.74 | 0.86 | 3.93% | 21.85 | 22.76 | 34697 | 7810.75 | 0.58% | 0.00 |
| 2025-08-14 | 22.50 | 21.88 | -0.57 | -2.54% | 21.86 | 22.68 | 31241 | 6918.33 | 0.52% | 0.00 |
| 2025-08-13 | 22.38 | 22.45 | 0.11 | 0.49% | 22.25 | 22.54 | 25790 | 5778.72 | 0.43% | 0.00 |
| 2025-08-12 | 22.72 | 22.34 | -0.49 | -2.15% | 22.27 | 22.83 | 25119 | 5634.57 | 0.42% | 0.00 |
| 2025-08-11 | 22.44 | 22.83 | 0.38 | 1.69% | 22.22 | 22.99 | 29603 | 6716.23 | 0.49% | 0.00 |
| 2025-08-08 | 22.65 | 22.45 | -0.21 | -0.93% | 22.33 | 22.65 | 19813 | 4449.20 | 0.33% | 0.00 |
| 2025-08-07 | 22.87 | 22.66 | -0.06 | -0.26% | 22.42 | 22.90 | 27474 | 6215.50 | 0.46% | 0.00 |
| 2025-08-06 | 22.57 | 22.72 | 0.15 | 0.66% | 22.36 | 22.89 | 29516 | 6697.97 | 0.49% | 0.00 |
| 2025-08-05 | 21.92 | 22.57 | 0.66 | 3.01% | 21.90 | 22.59 | 39160 | 8772.18 | 0.65% | 0.00 |
| 2025-08-04 | 21.52 | 21.91 | 0.33 | 1.53% | 21.36 | 21.93 | 28747 | 6232.84 | 0.48% | 0.00 |
| 2025-08-01 | 21.77 | 21.58 | -0.12 | -0.55% | 21.52 | 21.95 | 30704 | 6667.81 | 0.51% | 0.00 |
| 2025-07-31 | 22.13 | 21.70 | -0.51 | -2.30% | 21.60 | 22.38 | 33188 | 7278.98 | 0.55% | 0.00 |
| 2025-07-30 | 22.48 | 22.21 | -0.37 | -1.64% | 22.03 | 22.62 | 31927 | 7114.44 | 0.53% | 0.00 |
| 2025-07-29 | 22.29 | 22.58 | 0.11 | 0.49% | 22.18 | 22.65 | 29864 | 6680.70 | 0.50% | 0.00 |
| 2025-07-28 | 22.13 | 22.47 | 0.14 | 0.63% | 22.03 | 22.89 | 39343 | 8837.63 | 0.65% | 0.00 |
| 2025-07-25 | 22.00 | 22.33 | 0.36 | 1.64% | 22.00 | 22.97 | 59270 | 13292.42 | 0.99% | 0.00 |
| 2025-07-24 | 21.33 | 21.97 | 0.74 | 3.49% | 21.26 | 22.05 | 41275 | 8956.57 | 0.69% | 0.00 |
| 2025-07-23 | 21.39 | 21.23 | -0.16 | -0.75% | 21.18 | 21.62 | 33890 | 7250.77 | 0.56% | 0.00 |
| 2025-07-22 | 21.27 | 21.39 | 0.19 | 0.90% | 20.96 | 21.70 | 35957 | 7706.01 | 0.60% | 10.00 |
| 2025-07-21 | 21.35 | 21.20 | 0.02 | 0.09% | 21.08 | 21.35 | 26273 | 5565.66 | 0.44% | 0.00 |
| 2025-07-18 | 20.80 | 21.18 | 0.34 | 1.63% | 20.76 | 21.38 | 35605 | 7508.84 | 0.59% | 0.00 |
| 2025-07-17 | 19.88 | 20.84 | 0.64 | 3.17% | 19.88 | 20.86 | 30991 | 6347.16 | 0.52% | 0.00 |
| 2025-07-16 | 19.99 | 20.20 | -0.16 | -0.79% | 19.93 | 20.37 | 28068 | 5658.21 | 0.47% | 0.00 |
| 2025-07-15 | 20.77 | 20.36 | -0.44 | -2.12% | 20.30 | 20.92 | 29125 | 5974.09 | 0.48% | 0.00 |
| 2025-07-14 | 20.47 | 20.80 | 0.40 | 1.96% | 20.41 | 21.09 | 41914 | 8743.25 | 0.70% | 0.00 |
| 2025-07-11 | 20.09 | 20.40 | 0.40 | 2.00% | 19.95 | 20.62 | 27667 | 5611.55 | 0.46% | 0.00 |
| 2025-07-10 | 19.93 | 20.00 | -0.02 | -0.10% | 19.87 | 20.08 | 14988 | 2991.89 | 0.25% | 0.00 |
中复神鹰(688295)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。
