| 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 | 46.63 | 46.71 | 0.05 | 0.11% | 46.62 | 47.18 | 45772 | 21456.35 | 0.68% | 0.00 |
| 2025-11-05 | 46.26 | 46.66 | -0.04 | -0.09% | 46.18 | 46.94 | 36974 | 17238.78 | 0.55% | 0.00 |
| 2025-11-04 | 47.88 | 46.70 | -1.42 | -2.95% | 46.50 | 47.96 | 60064 | 28293.59 | 0.89% | 0.00 |
| 2025-11-03 | 48.52 | 48.12 | -0.33 | -0.68% | 47.00 | 48.70 | 62816 | 29875.47 | 0.93% | 0.00 |
| 2025-10-31 | 48.61 | 48.45 | -0.65 | -1.32% | 48.40 | 49.25 | 60775 | 29620.15 | 0.90% | 2.00 |
| 2025-10-30 | 49.20 | 49.10 | -0.40 | -0.81% | 48.44 | 49.79 | 74851 | 36789.07 | 1.11% | 0.00 |
| 2025-10-29 | 49.35 | 49.50 | 0.08 | 0.16% | 49.01 | 49.63 | 60795 | 29999.68 | 0.90% | 0.00 |
| 2025-10-28 | 48.72 | 49.42 | 0.71 | 1.46% | 48.25 | 50.12 | 88527 | 43812.75 | 1.31% | 0.00 |
| 2025-10-27 | 48.13 | 48.71 | 0.67 | 1.39% | 48.05 | 48.97 | 54101 | 26269.31 | 0.80% | 0.00 |
| 2025-10-24 | 47.29 | 48.04 | 0.92 | 1.95% | 47.29 | 48.68 | 64488 | 31022.94 | 0.96% | 0.00 |
| 2025-10-23 | 47.39 | 47.12 | -0.19 | -0.40% | 46.29 | 47.66 | 46901 | 21885.15 | 0.69% | 0.00 |
| 2025-10-22 | 48.00 | 47.31 | -0.71 | -1.48% | 47.14 | 48.00 | 40658 | 19289.26 | 0.60% | 0.00 |
| 2025-10-21 | 47.70 | 48.02 | 0.15 | 0.31% | 47.52 | 48.40 | 45628 | 21898.54 | 0.68% | 0.00 |
| 2025-10-20 | 47.88 | 47.87 | 0.45 | 0.95% | 47.40 | 48.50 | 48530 | 23235.65 | 0.72% | 0.00 |
| 2025-10-17 | 49.49 | 47.42 | -1.96 | -3.97% | 47.19 | 49.79 | 90148 | 43468.43 | 1.34% | 0.00 |
| 2025-10-16 | 50.45 | 49.38 | -1.00 | -1.98% | 49.10 | 51.20 | 77106 | 38648.30 | 1.14% | 2.00 |
| 2025-10-15 | 49.80 | 50.38 | 0.28 | 0.56% | 48.94 | 50.39 | 63077 | 31412.01 | 0.93% | 0.00 |
| 2025-10-14 | 51.07 | 50.10 | -0.93 | -1.82% | 49.74 | 52.20 | 96124 | 48793.53 | 1.42% | 2.00 |
| 2025-10-13 | 49.99 | 51.03 | 0.41 | 0.81% | 49.00 | 51.59 | 96296 | 48862.50 | 1.43% | 0.00 |
| 2025-10-10 | 51.43 | 50.62 | -0.81 | -1.57% | 50.31 | 51.85 | 101996 | 52019.38 | 1.51% | 0.00 |
| 2025-10-09 | 51.01 | 51.43 | 1.69 | 3.40% | 50.29 | 52.30 | 155137 | 79550.91 | 2.30% | 2.00 |
| 2025-09-30 | 47.90 | 49.74 | 1.82 | 3.80% | 47.90 | 49.95 | 128249 | 63212.09 | 1.90% | 0.00 |
| 2025-09-29 | 47.81 | 47.92 | -0.08 | -0.17% | 46.80 | 48.08 | 72683 | 34509.07 | 1.08% | 0.00 |
| 2025-09-26 | 48.15 | 48.00 | -0.13 | -0.27% | 47.90 | 49.09 | 87587 | 42484.29 | 1.30% | 0.00 |
| 2025-09-25 | 49.00 | 48.13 | -0.98 | -2.00% | 48.11 | 49.00 | 77330 | 37468.01 | 1.15% | 0.00 |
| 2025-09-24 | 47.86 | 49.11 | 0.79 | 1.63% | 47.71 | 49.16 | 89452 | 43520.20 | 1.33% | 8.30 |
| 2025-09-23 | 48.63 | 48.32 | -0.50 | -1.02% | 47.03 | 49.19 | 98786 | 47563.85 | 1.46% | 0.00 |
| 2025-09-22 | 48.08 | 48.82 | 0.82 | 1.71% | 47.52 | 48.91 | 84301 | 40706.38 | 1.25% | 0.00 |
| 2025-09-19 | 47.26 | 48.00 | 0.99 | 2.11% | 47.13 | 49.00 | 107738 | 52036.65 | 1.60% | 21.60 |
| 2025-09-18 | 47.51 | 47.01 | -0.75 | -1.57% | 46.75 | 48.78 | 106171 | 50875.68 | 1.57% | 0.00 |
| 2025-09-17 | 47.73 | 47.76 | -0.07 | -0.15% | 47.35 | 48.27 | 56500 | 26958.69 | 0.84% | 0.00 |
| 2025-09-16 | 47.81 | 47.83 | 0.02 | 0.04% | 47.12 | 48.06 | 63762 | 30356.35 | 0.94% | 0.00 |
| 2025-09-15 | 48.33 | 47.81 | -0.55 | -1.14% | 47.80 | 48.65 | 69633 | 33504.62 | 1.03% | 0.00 |
| 2025-09-12 | 48.05 | 48.36 | 0.30 | 0.62% | 47.85 | 48.93 | 85654 | 41562.24 | 1.27% | 0.00 |
| 2025-09-11 | 47.01 | 48.06 | 0.77 | 1.63% | 46.89 | 48.09 | 84373 | 40244.25 | 1.25% | 0.00 |
| 2025-09-10 | 46.55 | 47.29 | 0.77 | 1.66% | 46.55 | 48.23 | 76520 | 36409.46 | 1.13% | 0.00 |
| 2025-09-09 | 47.28 | 46.52 | -1.11 | -2.33% | 46.50 | 48.33 | 88299 | 41834.96 | 1.31% | 0.00 |
| 2025-09-08 | 47.13 | 47.63 | 0.42 | 0.89% | 46.18 | 47.93 | 117839 | 55623.05 | 1.75% | 0.00 |
| 2025-09-05 | 46.68 | 47.21 | 0.54 | 1.16% | 46.21 | 47.56 | 106671 | 50217.89 | 1.58% | 0.00 |
| 2025-09-04 | 49.23 | 46.67 | -3.33 | -6.66% | 45.76 | 49.85 | 182390 | 87182.94 | 2.70% | 2.00 |
| 2025-09-03 | 58.18 | 50.00 | -7.75 | -13.42% | 49.45 | 58.20 | 242439 | 127516.94 | 3.59% | 11.50 |
| 2025-09-02 | 59.30 | 57.75 | -1.49 | -2.52% | 56.38 | 59.38 | 138912 | 80004.31 | 2.06% | 0.00 |
| 2025-09-01 | 59.19 | 59.24 | -0.02 | -0.03% | 57.43 | 59.77 | 162450 | 95050.10 | 2.41% | 5.00 |
| 2025-08-29 | 57.64 | 59.26 | 1.47 | 2.54% | 56.81 | 59.27 | 173798 | 101045.26 | 2.57% | 3.00 |
| 2025-08-28 | 56.55 | 57.79 | 1.24 | 2.19% | 54.40 | 57.85 | 160034 | 89582.59 | 2.37% | 2.00 |
| 2025-08-27 | 57.52 | 56.55 | -1.35 | -2.33% | 56.55 | 58.88 | 143009 | 82474.60 | 2.12% | 9.00 |
| 2025-08-26 | 59.29 | 57.90 | -1.93 | -3.23% | 57.72 | 59.29 | 134806 | 78674.65 | 2.00% | 0.00 |
| 2025-08-25 | 59.44 | 59.83 | 0.69 | 1.17% | 58.50 | 61.34 | 206441 | 123349.82 | 3.06% | 8.00 |
| 2025-08-22 | 56.30 | 59.14 | 2.73 | 4.84% | 55.36 | 60.09 | 199087 | 113654.00 | 2.95% | 35.43 |
| 2025-08-21 | 56.18 | 56.41 | -0.14 | -0.25% | 55.57 | 57.46 | 120164 | 67963.96 | 1.78% | 0.00 |
| 2025-08-20 | 55.37 | 56.55 | 1.25 | 2.26% | 54.75 | 57.74 | 163063 | 92188.31 | 2.42% | 0.00 |
| 2025-08-19 | 56.10 | 55.30 | -0.92 | -1.64% | 54.91 | 56.15 | 98212 | 54265.59 | 1.45% | 5.00 |
| 2025-08-18 | 54.68 | 56.22 | 1.55 | 2.84% | 54.68 | 56.42 | 134378 | 74843.52 | 1.99% | 0.00 |
| 2025-08-15 | 54.50 | 54.67 | 0.68 | 1.26% | 54.06 | 54.90 | 96087 | 52403.30 | 1.42% | 0.00 |
| 2025-08-14 | 56.03 | 53.99 | -2.31 | -4.10% | 53.99 | 56.10 | 167019 | 91238.62 | 2.47% | 5.00 |
| 2025-08-13 | 55.98 | 56.30 | 0.17 | 0.30% | 55.58 | 56.73 | 114566 | 64346.80 | 1.70% | 0.00 |
| 2025-08-12 | 58.60 | 56.13 | -2.45 | -4.18% | 55.62 | 58.67 | 165530 | 93681.12 | 2.45% | 0.00 |
| 2025-08-11 | 58.30 | 58.58 | -0.02 | -0.03% | 57.60 | 59.48 | 105501 | 61771.02 | 1.56% | 2.00 |
| 2025-08-08 | 59.00 | 58.60 | -0.98 | -1.64% | 58.60 | 60.08 | 94447 | 55885.30 | 1.40% | 0.00 |
| 2025-08-07 | 59.90 | 59.58 | -0.44 | -0.73% | 58.50 | 60.40 | 139603 | 82930.00 | 2.07% | 0.00 |
| 2025-08-06 | 57.52 | 60.02 | 2.03 | 3.50% | 57.45 | 61.95 | 204727 | 122496.20 | 3.03% | 15.26 |
| 2025-08-05 | 58.32 | 57.99 | -0.22 | -0.38% | 57.51 | 60.28 | 136131 | 79938.63 | 2.02% | 20.00 |
| 2025-08-04 | 56.13 | 58.21 | 1.82 | 3.23% | 56.13 | 58.63 | 129153 | 74837.35 | 1.91% | 0.00 |
| 2025-08-01 | 58.88 | 56.39 | -3.36 | -5.62% | 56.39 | 58.97 | 149298 | 85723.17 | 2.21% | 13.53 |
| 2025-07-31 | 57.67 | 59.75 | 1.17 | 2.00% | 57.67 | 60.27 | 142188 | 83958.27 | 2.11% | 0.00 |
| 2025-07-30 | 60.08 | 58.58 | -1.72 | -2.85% | 57.67 | 60.96 | 150497 | 89193.33 | 2.23% | 0.00 |
| 2025-07-29 | 58.02 | 60.30 | 1.70 | 2.90% | 57.68 | 60.58 | 151973 | 89496.40 | 2.25% | 5.00 |
| 2025-07-28 | 55.58 | 58.60 | 2.48 | 4.42% | 55.55 | 59.30 | 167801 | 96575.94 | 2.49% | 13.65 |
| 2025-07-25 | 56.60 | 56.12 | -0.37 | -0.65% | 55.00 | 56.68 | 112035 | 62358.20 | 1.66% | 0.00 |
| 2025-07-24 | 54.05 | 56.49 | 2.34 | 4.32% | 53.86 | 56.79 | 153101 | 85052.38 | 2.27% | 2.00 |
| 2025-07-23 | 54.60 | 54.15 | -1.21 | -2.19% | 53.87 | 55.54 | 118837 | 64846.68 | 1.76% | 2.00 |
| 2025-07-22 | 55.88 | 55.36 | -0.84 | -1.49% | 54.57 | 57.98 | 175323 | 98729.65 | 2.60% | 0.00 |
| 2025-07-21 | 55.10 | 56.20 | 0.60 | 1.08% | 54.76 | 56.88 | 152991 | 85298.77 | 2.27% | 0.00 |
| 2025-07-18 | 54.03 | 55.60 | 1.92 | 3.58% | 53.10 | 57.57 | 209550 | 116191.62 | 3.10% | 0.00 |
| 2025-07-17 | 51.66 | 53.68 | 1.69 | 3.25% | 51.66 | 53.98 | 147083 | 77904.51 | 2.18% | 19.00 |
| 2025-07-16 | 52.52 | 51.99 | -0.81 | -1.53% | 51.58 | 52.88 | 80067 | 41806.44 | 1.19% | 19.83 |
| 2025-07-15 | 52.55 | 52.80 | -0.20 | -0.38% | 51.42 | 54.10 | 128316 | 67301.18 | 1.90% | 0.00 |
| 2025-07-14 | 52.20 | 53.00 | 1.01 | 1.94% | 51.36 | 54.66 | 151764 | 80524.40 | 2.25% | 0.00 |
| 2025-07-11 | 52.19 | 51.99 | 0.17 | 0.33% | 51.03 | 52.35 | 127186 | 65842.05 | 1.88% | 0.00 |
| 2025-07-10 | 50.00 | 51.82 | 1.25 | 2.47% | 48.66 | 51.99 | 141319 | 70670.95 | 2.09% | 0.00 |
中无人机(688297)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。
