| 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 | 114.82 | 115.93 | 5.39 | 4.88% | 114.69 | 123.88 | 59987 | 70867.04 | 5.37% | 0.00 |
| 2025-12-19 | 98.71 | 110.54 | 12.34 | 12.57% | 97.10 | 112.50 | 52516 | 56525.41 | 4.71% | 0.00 |
| 2025-12-18 | 96.00 | 98.20 | 0.10 | 0.10% | 95.18 | 101.93 | 32959 | 32686.39 | 2.96% | 0.00 |
| 2025-12-17 | 94.37 | 98.10 | 4.00 | 4.25% | 93.05 | 99.68 | 45393 | 44439.14 | 4.07% | 0.00 |
| 2025-12-16 | 99.50 | 94.10 | 2.41 | 2.63% | 92.60 | 102.00 | 45940 | 44066.37 | 4.12% | 0.00 |
| 2025-12-15 | 93.35 | 91.69 | -1.97 | -2.10% | 91.43 | 93.95 | 10463 | 9677.69 | 0.94% | 0.00 |
| 2025-12-12 | 90.14 | 93.66 | 3.40 | 3.77% | 89.80 | 94.20 | 12616 | 11678.10 | 1.13% | 0.00 |
| 2025-12-11 | 93.34 | 90.26 | -2.36 | -2.55% | 90.26 | 94.68 | 11295 | 10354.68 | 1.01% | 0.00 |
| 2025-12-10 | 93.88 | 92.62 | -1.66 | -1.76% | 91.91 | 93.88 | 8888 | 8231.29 | 0.80% | 0.00 |
| 2025-12-09 | 96.48 | 94.28 | -2.37 | -2.45% | 93.81 | 96.48 | 11728 | 11130.91 | 1.05% | 0.00 |
| 2025-12-08 | 92.43 | 96.65 | 4.89 | 5.33% | 91.82 | 97.39 | 20657 | 19777.19 | 1.85% | 0.00 |
| 2025-12-05 | 90.55 | 91.76 | 1.62 | 1.80% | 89.00 | 91.80 | 8414 | 7629.54 | 0.75% | 0.00 |
| 2025-12-04 | 89.99 | 90.14 | 0.38 | 0.42% | 89.61 | 91.60 | 11031 | 9966.29 | 0.99% | 0.00 |
| 2025-12-03 | 92.10 | 89.76 | -1.54 | -1.69% | 89.49 | 92.10 | 7808 | 7038.82 | 0.70% | 0.00 |
| 2025-12-02 | 93.63 | 91.30 | -2.42 | -2.58% | 91.12 | 93.63 | 9002 | 8264.88 | 0.81% | 0.00 |
| 2025-12-01 | 93.16 | 93.72 | 0.57 | 0.61% | 91.60 | 93.80 | 9094 | 8447.98 | 0.82% | 0.00 |
| 2025-11-28 | 91.00 | 93.15 | 1.24 | 1.35% | 91.00 | 93.27 | 8170 | 7561.00 | 0.73% | 0.00 |
| 2025-11-27 | 92.33 | 91.91 | -0.27 | -0.29% | 91.20 | 94.16 | 9631 | 8953.35 | 0.86% | 0.00 |
| 2025-11-26 | 92.70 | 92.18 | -0.79 | -0.85% | 92.00 | 93.83 | 8544 | 7950.46 | 0.77% | 0.00 |
| 2025-11-25 | 93.80 | 92.97 | 0.49 | 0.53% | 92.81 | 95.11 | 13065 | 12281.51 | 1.17% | 0.00 |
| 2025-11-24 | 90.55 | 92.48 | 2.48 | 2.76% | 89.31 | 92.98 | 10448 | 9529.53 | 0.94% | 0.00 |
| 2025-11-21 | 91.23 | 90.00 | -2.37 | -2.57% | 89.80 | 92.87 | 11756 | 10710.17 | 1.05% | 0.00 |
| 2025-11-20 | 94.85 | 92.37 | -1.89 | -2.01% | 91.77 | 95.18 | 12303 | 11411.80 | 1.10% | 0.00 |
| 2025-11-19 | 96.96 | 94.26 | -1.95 | -2.03% | 93.78 | 97.21 | 9414 | 8912.66 | 0.84% | 0.00 |
| 2025-11-18 | 95.20 | 96.21 | 0.00 | 0.00% | 95.20 | 97.26 | 7547 | 7268.71 | 0.68% | 0.00 |
| 2025-11-17 | 96.33 | 96.21 | -0.03 | -0.03% | 95.51 | 97.97 | 11777 | 11383.87 | 1.06% | 0.00 |
| 2025-11-14 | 97.14 | 96.24 | -1.06 | -1.09% | 96.24 | 97.96 | 10474 | 10177.84 | 0.94% | 0.00 |
| 2025-11-13 | 97.00 | 97.30 | -0.61 | -0.62% | 97.00 | 98.73 | 9296 | 9091.99 | 0.83% | 0.00 |
| 2025-11-12 | 97.95 | 97.91 | 0.16 | 0.16% | 96.34 | 98.50 | 10164 | 9926.20 | 0.91% | 0.00 |
| 2025-11-11 | 102.49 | 97.75 | -2.49 | -2.48% | 97.00 | 102.49 | 15754 | 15628.20 | 1.41% | 0.00 |
| 2025-11-10 | 100.70 | 100.24 | -0.61 | -0.60% | 97.60 | 101.44 | 15079 | 14952.77 | 1.35% | 0.00 |
| 2025-11-07 | 100.64 | 100.85 | 0.46 | 0.46% | 97.50 | 102.21 | 19659 | 19633.88 | 1.76% | 0.00 |
| 2025-11-06 | 100.00 | 100.39 | 1.16 | 1.17% | 97.80 | 100.98 | 18037 | 17884.82 | 1.62% | 0.00 |
| 2025-11-05 | 100.10 | 99.23 | -2.79 | -2.73% | 99.23 | 101.85 | 18612 | 18603.85 | 1.67% | 0.00 |
| 2025-11-04 | 104.50 | 102.02 | -3.28 | -3.11% | 101.16 | 105.56 | 15284 | 15662.54 | 1.37% | 0.00 |
| 2025-11-03 | 108.40 | 105.30 | -1.93 | -1.80% | 104.03 | 108.40 | 15523 | 16377.08 | 1.39% | 0.00 |
| 2025-10-31 | 104.30 | 107.23 | 2.09 | 1.99% | 104.30 | 109.49 | 14556 | 15700.31 | 1.31% | 0.00 |
| 2025-10-30 | 106.00 | 105.14 | -1.37 | -1.29% | 104.60 | 108.86 | 21463 | 22932.36 | 1.92% | 0.00 |
| 2025-10-29 | 110.00 | 106.51 | -7.79 | -6.82% | 105.00 | 110.03 | 35503 | 38000.27 | 3.18% | 0.00 |
| 2025-10-28 | 116.95 | 114.30 | -3.34 | -2.84% | 112.43 | 118.00 | 18271 | 20914.20 | 1.64% | 0.00 |
| 2025-10-27 | 118.75 | 117.64 | 1.09 | 0.94% | 115.55 | 121.00 | 14520 | 17120.30 | 1.30% | 0.00 |
| 2025-10-24 | 114.95 | 116.55 | 2.52 | 2.21% | 114.87 | 117.38 | 12760 | 14814.79 | 1.14% | 0.00 |
| 2025-10-23 | 114.50 | 114.03 | -0.03 | -0.03% | 111.11 | 114.63 | 8557 | 9636.00 | 0.77% | 0.00 |
| 2025-10-22 | 114.44 | 114.06 | -1.06 | -0.92% | 112.90 | 115.90 | 11155 | 12740.95 | 1.00% | 0.00 |
| 2025-10-21 | 114.90 | 115.12 | 2.25 | 1.99% | 112.51 | 116.60 | 15811 | 18072.76 | 1.42% | 0.05 |
| 2025-10-20 | 117.71 | 112.87 | -1.98 | -1.72% | 111.80 | 119.11 | 27227 | 31284.85 | 2.44% | 2.00 |
| 2025-10-17 | 125.00 | 114.85 | -10.22 | -8.17% | 114.25 | 126.25 | 24987 | 29521.74 | 2.78% | 0.00 |
| 2025-10-16 | 128.70 | 125.07 | -4.93 | -3.79% | 123.88 | 130.18 | 19961 | 25315.97 | 2.22% | 0.00 |
| 2025-10-15 | 119.30 | 130.00 | 11.88 | 10.06% | 117.88 | 130.55 | 23575 | 29383.27 | 2.62% | 0.00 |
| 2025-10-14 | 126.10 | 118.12 | -6.38 | -5.12% | 117.00 | 128.41 | 23908 | 29335.79 | 2.66% | 0.00 |
| 2025-10-13 | 125.23 | 124.50 | -7.99 | -6.03% | 123.01 | 129.56 | 21839 | 27453.66 | 2.43% | 0.00 |
| 2025-10-10 | 138.00 | 132.49 | -7.11 | -5.09% | 129.51 | 139.58 | 21853 | 29032.13 | 2.43% | 0.00 |
| 2025-10-09 | 133.50 | 139.60 | 5.60 | 4.18% | 128.88 | 143.50 | 35735 | 49675.34 | 3.97% | 0.00 |
| 2025-09-30 | 127.13 | 134.00 | 6.01 | 4.70% | 127.13 | 135.00 | 24315 | 31989.16 | 2.70% | 0.00 |
| 2025-09-29 | 121.75 | 127.99 | 6.24 | 5.13% | 121.75 | 132.00 | 23501 | 29907.26 | 2.61% | 0.00 |
| 2025-09-26 | 124.11 | 121.75 | -3.57 | -2.85% | 121.39 | 125.66 | 11880 | 14652.77 | 1.32% | 0.00 |
| 2025-09-25 | 121.14 | 125.32 | 4.18 | 3.45% | 121.14 | 131.80 | 22211 | 28488.40 | 2.47% | 0.00 |
| 2025-09-24 | 118.83 | 121.14 | 1.71 | 1.43% | 117.09 | 122.61 | 13777 | 16542.41 | 1.53% | 0.00 |
| 2025-09-23 | 120.60 | 119.43 | -1.53 | -1.26% | 116.11 | 122.00 | 11162 | 13227.40 | 1.24% | 0.00 |
| 2025-09-22 | 120.40 | 120.96 | 0.84 | 0.70% | 119.32 | 122.49 | 11328 | 13693.15 | 1.26% | 0.00 |
| 2025-09-19 | 124.90 | 120.12 | -4.03 | -3.25% | 119.80 | 126.50 | 18701 | 22877.86 | 2.08% | 0.00 |
| 2025-09-18 | 129.21 | 124.15 | -4.35 | -3.39% | 122.44 | 130.90 | 24792 | 31625.13 | 2.75% | 0.00 |
| 2025-09-17 | 121.91 | 128.50 | 8.24 | 6.85% | 120.97 | 132.00 | 30556 | 39146.34 | 3.39% | 0.00 |
| 2025-09-16 | 119.00 | 120.26 | -1.55 | -1.27% | 117.55 | 121.50 | 23837 | 28498.51 | 2.65% | 0.00 |
| 2025-09-15 | 115.91 | 121.81 | 7.88 | 6.92% | 115.58 | 125.00 | 24718 | 29852.95 | 2.75% | 0.00 |
| 2025-09-12 | 118.77 | 113.93 | -4.67 | -3.94% | 112.19 | 118.77 | 19399 | 22216.64 | 2.15% | 0.00 |
| 2025-09-11 | 114.90 | 118.60 | 3.40 | 2.95% | 113.28 | 118.60 | 14868 | 17322.60 | 1.65% | 0.00 |
| 2025-09-10 | 113.00 | 115.20 | 0.97 | 0.85% | 113.00 | 117.99 | 12528 | 14470.28 | 1.39% | 0.00 |
| 2025-09-09 | 116.41 | 114.23 | -2.84 | -2.43% | 113.64 | 118.59 | 12523 | 14501.63 | 1.39% | 0.00 |
| 2025-09-08 | 118.03 | 117.07 | 0.84 | 0.72% | 116.00 | 122.00 | 16850 | 19889.64 | 1.87% | 0.00 |
| 2025-09-05 | 111.24 | 116.23 | 7.00 | 6.41% | 109.31 | 116.75 | 15437 | 17523.93 | 1.71% | 0.00 |
| 2025-09-04 | 114.59 | 109.23 | -5.16 | -4.51% | 107.02 | 116.15 | 18567 | 20722.72 | 2.06% | 0.00 |
| 2025-09-03 | 116.00 | 114.39 | -2.19 | -1.88% | 113.53 | 118.66 | 14179 | 16377.15 | 1.57% | 0.00 |
| 2025-09-02 | 115.00 | 116.58 | 0.06 | 0.05% | 113.34 | 119.30 | 21005 | 24449.90 | 2.33% | 0.00 |
| 2025-09-01 | 119.11 | 116.52 | -1.07 | -0.91% | 116.00 | 122.00 | 21013 | 24861.70 | 2.33% | 0.00 |
| 2025-08-29 | 120.96 | 117.59 | -3.00 | -2.49% | 116.33 | 121.07 | 15899 | 18721.59 | 1.77% | 0.00 |
| 2025-08-28 | 117.41 | 120.59 | 2.60 | 2.20% | 116.00 | 123.50 | 23282 | 27916.26 | 2.59% | 0.00 |
| 2025-08-27 | 118.30 | 117.99 | 1.19 | 1.02% | 116.80 | 127.70 | 35664 | 43571.69 | 3.96% | 0.00 |
| 2025-08-26 | 107.63 | 116.80 | 8.20 | 7.55% | 107.61 | 117.38 | 21899 | 24927.10 | 2.43% | 0.00 |
| 2025-08-25 | 108.77 | 108.60 | -0.17 | -0.16% | 107.29 | 111.29 | 12263 | 13430.98 | 1.36% | 0.00 |
经纬恒润(688326)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。
