| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 10.68 | 10.73 | 0.19 | 1.80% | 10.54 | 10.85 | 102427 | 11012.83 | 0.83% | 0.00 |
| 2025-12-19 | 10.35 | 10.54 | 0.25 | 2.43% | 10.35 | 10.58 | 80580 | 8473.86 | 0.66% | 0.00 |
| 2025-12-18 | 10.37 | 10.29 | -0.09 | -0.87% | 10.22 | 10.41 | 67373 | 6958.71 | 0.55% | 0.00 |
| 2025-12-17 | 10.27 | 10.38 | 0.12 | 1.17% | 10.12 | 10.44 | 89441 | 9203.12 | 0.73% | 0.00 |
| 2025-12-16 | 10.70 | 10.26 | -0.40 | -3.75% | 10.23 | 10.70 | 101898 | 10569.07 | 0.83% | 140.00 |
| 2025-12-15 | 10.79 | 10.66 | -0.19 | -1.75% | 10.65 | 10.90 | 83607 | 9013.37 | 0.68% | 0.00 |
| 2025-12-12 | 10.72 | 10.85 | 0.11 | 1.02% | 10.70 | 10.97 | 137113 | 14839.64 | 1.12% | 0.00 |
| 2025-12-11 | 10.89 | 10.74 | -0.22 | -2.01% | 10.74 | 11.04 | 109000 | 11798.95 | 0.89% | 0.00 |
| 2025-12-10 | 11.00 | 10.96 | -0.32 | -2.84% | 10.80 | 11.09 | 191166 | 20906.93 | 1.56% | 0.00 |
| 2025-12-09 | 11.00 | 11.28 | 0.26 | 2.36% | 10.82 | 11.76 | 312778 | 35509.00 | 2.55% | 0.00 |
| 2025-12-08 | 10.92 | 11.02 | 0.10 | 0.92% | 10.86 | 11.07 | 126612 | 13890.30 | 1.03% | 0.00 |
| 2025-12-05 | 10.53 | 10.92 | 0.36 | 3.41% | 10.47 | 10.95 | 166405 | 17939.51 | 1.35% | 0.00 |
| 2025-12-04 | 10.82 | 10.56 | 0.00 | 0.00% | 10.42 | 10.96 | 140451 | 14942.51 | 1.14% | 0.00 |
| 2025-12-03 | 10.76 | 10.56 | -0.19 | -1.77% | 10.54 | 10.85 | 78631 | 8354.84 | 0.64% | 0.00 |
| 2025-12-02 | 11.16 | 10.75 | -0.37 | -3.33% | 10.73 | 11.16 | 123096 | 13351.34 | 1.00% | 0.00 |
| 2025-12-01 | 10.70 | 11.12 | 0.43 | 4.02% | 10.69 | 11.27 | 190820 | 21080.81 | 1.55% | 0.00 |
| 2025-11-28 | 10.55 | 10.69 | 0.15 | 1.42% | 10.46 | 10.72 | 98668 | 10472.63 | 0.80% | 0.00 |
| 2025-11-27 | 10.48 | 10.54 | 0.05 | 0.48% | 10.48 | 10.72 | 85079 | 9012.24 | 0.69% | 0.00 |
| 2025-11-26 | 10.50 | 10.49 | 0.00 | 0.00% | 10.44 | 10.64 | 72340 | 7631.62 | 0.59% | 28.32 |
| 2025-11-25 | 10.56 | 10.49 | -0.03 | -0.29% | 10.48 | 10.75 | 99879 | 10605.41 | 0.81% | 0.00 |
| 2025-11-24 | 10.39 | 10.52 | 0.21 | 2.04% | 10.33 | 10.56 | 101827 | 10679.40 | 0.83% | 0.00 |
| 2025-11-21 | 10.56 | 10.31 | -0.31 | -2.92% | 10.18 | 10.63 | 150747 | 15643.21 | 1.23% | 70.88 |
| 2025-11-20 | 10.79 | 10.62 | -0.10 | -0.93% | 10.57 | 10.86 | 81237 | 8656.19 | 0.66% | 1.00 |
| 2025-11-19 | 10.92 | 10.72 | -0.18 | -1.65% | 10.68 | 10.96 | 70698 | 7626.22 | 0.58% | 0.00 |
| 2025-11-18 | 10.91 | 10.90 | -0.06 | -0.55% | 10.81 | 11.00 | 76690 | 8354.65 | 0.62% | 0.00 |
| 2025-11-17 | 10.97 | 10.96 | -0.02 | -0.18% | 10.89 | 11.14 | 85323 | 9373.02 | 0.69% | 0.00 |
| 2025-11-14 | 11.02 | 10.98 | -0.09 | -0.81% | 10.92 | 11.24 | 88791 | 9846.09 | 0.72% | 0.00 |
| 2025-11-13 | 11.04 | 11.07 | 0.05 | 0.45% | 11.01 | 11.22 | 79113 | 8774.38 | 0.64% | 0.00 |
| 2025-11-12 | 11.40 | 11.02 | -0.35 | -3.08% | 10.94 | 11.40 | 137578 | 15282.98 | 1.12% | 0.00 |
| 2025-11-11 | 11.30 | 11.37 | 0.12 | 1.07% | 11.25 | 11.46 | 105518 | 11993.86 | 0.86% | 0.00 |
| 2025-11-10 | 11.59 | 11.25 | -0.25 | -2.17% | 11.11 | 11.60 | 130364 | 14740.33 | 1.06% | 0.00 |
| 2025-11-07 | 11.63 | 11.50 | -0.15 | -1.29% | 11.42 | 11.69 | 97058 | 11212.41 | 0.79% | 0.00 |
| 2025-11-06 | 11.50 | 11.65 | 0.24 | 2.10% | 11.40 | 11.78 | 175713 | 20435.65 | 1.43% | 0.00 |
| 2025-11-05 | 11.24 | 11.41 | -0.04 | -0.35% | 11.20 | 11.54 | 106961 | 12217.21 | 0.87% | 0.00 |
| 2025-11-04 | 11.85 | 11.45 | -0.40 | -3.38% | 11.29 | 11.90 | 152854 | 17616.87 | 1.24% | 0.00 |
| 2025-11-03 | 11.98 | 11.85 | -0.08 | -0.67% | 11.73 | 12.00 | 124772 | 14778.99 | 1.02% | 0.00 |
| 2025-10-31 | 11.80 | 11.93 | 0.12 | 1.02% | 11.80 | 12.13 | 170180 | 20440.72 | 1.39% | 0.00 |
| 2025-10-30 | 12.00 | 11.81 | -0.23 | -1.91% | 11.81 | 12.22 | 173115 | 20705.36 | 1.41% | 0.00 |
| 2025-10-29 | 12.08 | 12.04 | -0.11 | -0.91% | 11.95 | 12.21 | 162209 | 19525.08 | 1.32% | 5.00 |
| 2025-10-28 | 12.20 | 12.15 | -0.13 | -1.06% | 12.07 | 12.36 | 176421 | 21513.98 | 1.44% | 0.00 |
| 2025-10-27 | 12.81 | 12.28 | -0.47 | -3.69% | 12.11 | 12.93 | 328200 | 40760.52 | 2.67% | 0.00 |
| 2025-10-24 | 12.30 | 12.75 | 0.54 | 4.42% | 12.29 | 12.78 | 209174 | 26285.41 | 1.70% | 0.00 |
| 2025-10-23 | 12.38 | 12.21 | -0.30 | -2.40% | 11.97 | 12.44 | 184150 | 22324.18 | 1.50% | 0.00 |
| 2025-10-22 | 12.61 | 12.51 | -0.22 | -1.73% | 12.35 | 12.85 | 188989 | 23733.15 | 1.54% | 0.00 |
| 2025-10-21 | 12.77 | 12.73 | 0.05 | 0.39% | 12.58 | 12.97 | 243097 | 31078.98 | 1.98% | 0.00 |
| 2025-10-20 | 12.68 | 12.68 | 0.54 | 4.45% | 12.44 | 13.18 | 417771 | 53577.31 | 3.40% | 0.00 |
| 2025-10-17 | 13.13 | 12.14 | -0.68 | -5.30% | 12.11 | 13.47 | 340527 | 42938.59 | 2.77% | 0.00 |
| 2025-10-16 | 13.66 | 12.82 | -1.11 | -7.97% | 12.70 | 13.76 | 513355 | 67090.49 | 4.18% | 13.00 |
| 2025-10-15 | 13.30 | 13.93 | 0.67 | 5.05% | 13.15 | 14.08 | 395287 | 54012.24 | 3.22% | 23.00 |
| 2025-10-14 | 13.90 | 13.26 | -0.44 | -3.21% | 13.14 | 14.44 | 443966 | 61192.27 | 3.61% | 16.16 |
| 2025-10-13 | 13.03 | 13.70 | -0.10 | -0.72% | 12.88 | 13.88 | 459459 | 61542.29 | 3.74% | 19.00 |
| 2025-10-10 | 13.19 | 13.80 | 0.55 | 4.15% | 12.82 | 14.41 | 633972 | 86067.24 | 5.16% | 10.00 |
| 2025-10-09 | 13.36 | 13.25 | -0.19 | -1.41% | 13.19 | 13.51 | 237540 | 31681.21 | 1.93% | 0.00 |
| 2025-09-30 | 13.38 | 13.44 | 0.16 | 1.20% | 13.13 | 13.92 | 291496 | 39309.81 | 2.37% | 0.00 |
| 2025-09-29 | 12.88 | 13.28 | 0.44 | 3.43% | 12.87 | 13.37 | 252321 | 33213.25 | 2.05% | 2.01 |
| 2025-09-26 | 13.31 | 12.84 | -0.58 | -4.32% | 12.84 | 13.41 | 260812 | 34096.52 | 2.12% | 0.00 |
| 2025-09-25 | 13.51 | 13.42 | -0.18 | -1.32% | 13.41 | 13.78 | 272885 | 37047.24 | 2.22% | 0.00 |
| 2025-09-24 | 13.44 | 13.60 | 0.08 | 0.59% | 13.26 | 13.76 | 303376 | 41063.46 | 2.47% | 0.00 |
| 2025-09-23 | 14.28 | 13.52 | -0.54 | -3.84% | 13.00 | 14.33 | 435116 | 58792.08 | 3.54% | 0.00 |
| 2025-09-22 | 13.75 | 14.06 | 0.54 | 3.99% | 13.65 | 14.22 | 511442 | 71446.77 | 4.16% | 0.00 |
| 2025-09-19 | 14.88 | 13.52 | -1.43 | -9.57% | 13.40 | 15.05 | 784433 | 109724.83 | 6.39% | 0.00 |
| 2025-09-18 | 14.45 | 14.95 | 0.74 | 5.21% | 14.28 | 16.27 | 1186084 | 179096.17 | 9.66% | 0.00 |
| 2025-09-17 | 12.85 | 14.21 | 1.39 | 10.84% | 12.60 | 14.65 | 894601 | 122596.79 | 7.28% | 16.00 |
| 2025-09-16 | 11.95 | 12.82 | 1.08 | 9.20% | 11.93 | 13.10 | 587364 | 73924.91 | 4.78% | 0.00 |
| 2025-09-15 | 11.70 | 11.74 | -0.01 | -0.09% | 11.70 | 12.05 | 184617 | 21924.07 | 1.50% | 0.00 |
| 2025-09-12 | 11.98 | 11.75 | -0.21 | -1.76% | 11.75 | 12.05 | 193056 | 22980.62 | 1.57% | 0.00 |
| 2025-09-11 | 11.49 | 11.96 | 0.38 | 3.28% | 11.45 | 11.97 | 257030 | 30361.63 | 2.09% | 0.00 |
| 2025-09-10 | 11.64 | 11.58 | -0.11 | -0.94% | 11.48 | 11.87 | 161163 | 18801.60 | 1.31% | 0.00 |
| 2025-09-09 | 11.85 | 11.69 | -0.31 | -2.58% | 11.64 | 11.92 | 209605 | 24676.17 | 1.71% | 0.00 |
| 2025-09-08 | 11.65 | 12.00 | 0.39 | 3.36% | 11.58 | 12.09 | 311454 | 37098.96 | 2.54% | 4.62 |
| 2025-09-05 | 11.18 | 11.61 | 0.50 | 4.50% | 11.10 | 11.63 | 237736 | 27133.95 | 1.94% | 0.00 |
| 2025-09-04 | 11.72 | 11.11 | -0.62 | -5.29% | 10.87 | 11.95 | 298172 | 33926.29 | 2.43% | 0.00 |
| 2025-09-03 | 12.47 | 11.73 | -0.46 | -3.77% | 11.67 | 12.48 | 284528 | 33931.89 | 2.32% | 61.45 |
| 2025-09-02 | 12.03 | 12.19 | 0.12 | 0.99% | 11.47 | 12.38 | 453104 | 54145.94 | 3.69% | 0.00 |
| 2025-09-01 | 12.10 | 12.07 | 0.11 | 0.92% | 11.91 | 12.42 | 252358 | 30560.34 | 2.05% | 0.00 |
| 2025-08-29 | 12.26 | 11.96 | -0.15 | -1.24% | 11.86 | 12.33 | 263276 | 31677.71 | 2.14% | 0.00 |
| 2025-08-28 | 12.00 | 12.11 | 0.21 | 1.76% | 11.57 | 12.12 | 306592 | 36475.41 | 2.50% | 0.00 |
| 2025-08-27 | 12.39 | 11.90 | -0.42 | -3.41% | 11.87 | 12.64 | 367104 | 45300.15 | 2.99% | 8.89 |
| 2025-08-26 | 12.62 | 12.32 | -0.39 | -3.07% | 12.30 | 12.69 | 305132 | 38120.88 | 2.48% | 91.76 |
| 2025-08-25 | 12.74 | 12.71 | 0.15 | 1.19% | 12.62 | 13.13 | 470079 | 60663.02 | 3.83% | 0.00 |
均普智能(688306)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。
