| 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 | 104.98 | 105.00 | 1.48 | 1.43% | 103.60 | 106.68 | 15288 | 16042.07 | 1.73% | 0.00 |
| 2025-10-24 | 99.36 | 103.52 | 4.41 | 4.45% | 99.36 | 103.66 | 18117 | 18441.24 | 2.05% | 0.00 |
| 2025-10-23 | 100.07 | 99.11 | -1.86 | -1.84% | 95.98 | 100.28 | 19435 | 18992.29 | 2.20% | 0.00 |
| 2025-10-22 | 102.80 | 100.97 | -2.16 | -2.09% | 100.48 | 102.94 | 11611 | 11770.82 | 1.31% | 0.00 |
| 2025-10-21 | 103.65 | 103.13 | -0.07 | -0.07% | 102.02 | 103.93 | 10594 | 10907.86 | 1.20% | 0.00 |
| 2025-10-20 | 102.37 | 103.20 | 1.85 | 1.83% | 101.60 | 104.90 | 10741 | 11072.30 | 1.21% | 0.00 |
| 2025-10-17 | 105.10 | 101.35 | -5.20 | -4.88% | 100.46 | 106.85 | 19585 | 20046.40 | 2.21% | 0.00 |
| 2025-10-16 | 107.90 | 106.55 | -1.35 | -1.25% | 105.73 | 109.79 | 14254 | 15333.99 | 1.61% | 0.00 |
| 2025-10-15 | 107.00 | 107.90 | 0.90 | 0.84% | 104.56 | 108.95 | 17815 | 19077.00 | 2.01% | 0.00 |
| 2025-10-14 | 114.31 | 107.00 | -6.74 | -5.93% | 106.83 | 115.16 | 24354 | 26791.41 | 2.75% | 0.00 |
| 2025-10-13 | 109.00 | 113.74 | 0.84 | 0.74% | 107.20 | 114.17 | 21628 | 24172.05 | 2.44% | 0.00 |
| 2025-10-10 | 116.00 | 112.90 | -4.66 | -3.96% | 111.33 | 117.49 | 27531 | 31286.67 | 3.11% | 0.00 |
| 2025-10-09 | 117.00 | 117.56 | 1.73 | 1.49% | 116.21 | 122.77 | 31869 | 37956.18 | 3.60% | 0.00 |
| 2025-09-30 | 114.88 | 115.83 | 1.01 | 0.88% | 114.09 | 119.00 | 21870 | 25567.74 | 2.48% | 0.00 |
| 2025-09-29 | 115.00 | 114.82 | -0.68 | -0.59% | 113.00 | 117.21 | 20784 | 23879.99 | 2.36% | 0.00 |
| 2025-09-26 | 117.00 | 115.50 | -1.50 | -1.28% | 114.98 | 120.40 | 31018 | 36286.64 | 3.52% | 0.00 |
| 2025-09-25 | 110.77 | 117.00 | 5.56 | 4.99% | 110.77 | 120.50 | 46932 | 54705.43 | 5.33% | 0.00 |
| 2025-09-24 | 110.10 | 111.44 | 1.33 | 1.21% | 107.11 | 114.00 | 43794 | 48690.98 | 4.97% | 0.00 |
| 2025-09-23 | 103.82 | 110.11 | 6.36 | 6.13% | 102.08 | 111.44 | 41849 | 44380.47 | 4.75% | 0.00 |
| 2025-09-22 | 99.08 | 103.75 | 4.69 | 4.73% | 99.08 | 103.99 | 32632 | 33450.67 | 3.71% | 0.00 |
| 2025-09-19 | 99.98 | 99.06 | -0.91 | -0.91% | 98.58 | 101.86 | 18381 | 18365.34 | 2.09% | 0.00 |
| 2025-09-18 | 101.05 | 99.97 | -1.15 | -1.14% | 98.55 | 103.80 | 28256 | 28678.19 | 3.21% | 0.00 |
| 2025-09-17 | 101.00 | 101.12 | -0.46 | -0.45% | 100.15 | 102.97 | 16721 | 16958.52 | 1.90% | 0.00 |
| 2025-09-16 | 100.52 | 101.58 | 0.63 | 0.62% | 100.01 | 103.88 | 25030 | 25462.18 | 2.84% | 0.00 |
| 2025-09-15 | 109.88 | 100.95 | 1.43 | 1.44% | 100.88 | 111.58 | 40054 | 41897.33 | 4.55% | 0.00 |
| 2025-09-12 | 100.81 | 99.52 | -1.57 | -1.55% | 98.73 | 101.59 | 19177 | 19160.69 | 2.18% | 0.00 |
| 2025-09-11 | 95.13 | 101.09 | 5.61 | 5.88% | 95.13 | 102.60 | 26204 | 26036.97 | 2.98% | 0.00 |
| 2025-09-10 | 95.56 | 95.48 | -0.04 | -0.04% | 94.36 | 96.30 | 9814 | 9342.78 | 1.11% | 0.00 |
| 2025-09-09 | 94.99 | 95.52 | 0.19 | 0.20% | 94.04 | 96.41 | 12526 | 11968.38 | 1.42% | 0.00 |
| 2025-09-08 | 94.58 | 95.33 | 0.13 | 0.14% | 93.94 | 95.71 | 13129 | 12453.33 | 1.49% | 0.00 |
| 2025-09-05 | 92.35 | 95.20 | 2.80 | 3.03% | 91.58 | 95.50 | 13814 | 12950.20 | 1.57% | 0.00 |
| 2025-09-04 | 96.77 | 92.40 | -4.62 | -4.76% | 90.93 | 97.77 | 20727 | 19460.44 | 2.35% | 0.00 |
| 2025-09-03 | 96.96 | 97.02 | 0.84 | 0.87% | 95.88 | 99.30 | 18682 | 18305.59 | 2.12% | 0.00 |
| 2025-09-02 | 102.51 | 96.18 | -7.09 | -6.87% | 95.34 | 102.97 | 31026 | 30476.45 | 3.52% | 0.00 |
| 2025-09-01 | 103.07 | 103.27 | 0.09 | 0.09% | 100.58 | 105.68 | 25512 | 26213.65 | 2.90% | 0.00 |
| 2025-08-29 | 107.54 | 103.18 | -5.35 | -4.93% | 102.68 | 107.54 | 28913 | 30114.25 | 3.28% | 0.00 |
| 2025-08-28 | 105.40 | 108.53 | 4.51 | 4.34% | 104.48 | 109.30 | 41639 | 44485.14 | 4.73% | 0.00 |
| 2025-08-27 | 103.36 | 104.02 | 0.92 | 0.89% | 102.87 | 112.00 | 40563 | 43044.84 | 4.61% | 0.00 |
| 2025-08-26 | 102.08 | 103.10 | 0.51 | 0.50% | 100.19 | 104.83 | 26558 | 27421.69 | 3.02% | 0.00 |
| 2025-08-25 | 104.24 | 102.59 | 0.01 | 0.01% | 101.91 | 106.58 | 31799 | 32983.80 | 3.61% | 0.00 |
| 2025-08-22 | 99.54 | 102.58 | 3.50 | 3.53% | 99.33 | 104.53 | 33697 | 34461.80 | 3.83% | 0.00 |
| 2025-08-21 | 103.50 | 99.08 | -5.27 | -5.05% | 99.03 | 104.88 | 32482 | 32861.48 | 3.69% | 0.00 |
| 2025-08-20 | 104.38 | 104.35 | -1.41 | -1.33% | 99.01 | 105.49 | 43976 | 44538.25 | 4.99% | 0.00 |
| 2025-08-19 | 105.90 | 105.76 | -0.87 | -0.82% | 104.20 | 107.90 | 26166 | 27587.17 | 2.97% | 0.00 |
| 2025-08-18 | 100.50 | 106.63 | 6.45 | 6.44% | 99.50 | 109.99 | 63214 | 66519.95 | 7.18% | 0.00 |
| 2025-08-15 | 89.93 | 100.18 | 8.99 | 9.86% | 89.93 | 100.49 | 60768 | 58813.07 | 6.90% | 0.00 |
| 2025-08-14 | 91.10 | 91.19 | 0.00 | 0.00% | 89.61 | 91.90 | 30307 | 27549.13 | 3.44% | 0.00 |
| 2025-08-13 | 90.60 | 91.19 | 0.47 | 0.52% | 89.50 | 91.34 | 22663 | 20493.67 | 2.57% | 0.00 |
| 2025-08-12 | 91.88 | 90.72 | -1.15 | -1.25% | 89.51 | 91.98 | 25074 | 22687.89 | 2.85% | 0.00 |
| 2025-08-11 | 91.77 | 91.87 | 2.17 | 2.42% | 90.51 | 98.98 | 36291 | 33776.07 | 4.12% | 0.00 |
| 2025-08-08 | 94.49 | 89.70 | -5.38 | -5.66% | 89.16 | 94.49 | 23072 | 21000.15 | 2.62% | 0.00 |
| 2025-08-07 | 92.80 | 95.08 | 2.20 | 2.37% | 92.70 | 95.27 | 17052 | 16091.42 | 1.94% | 0.00 |
| 2025-08-06 | 92.20 | 92.88 | 0.68 | 0.74% | 90.77 | 93.38 | 12100 | 11108.32 | 1.37% | 0.00 |
| 2025-08-05 | 94.72 | 92.20 | -2.52 | -2.66% | 91.00 | 94.73 | 19270 | 17780.79 | 2.19% | 0.00 |
| 2025-08-04 | 95.55 | 94.72 | -1.11 | -1.16% | 93.51 | 96.30 | 17434 | 16548.05 | 1.98% | 2.00 |
| 2025-08-01 | 92.82 | 95.83 | 3.01 | 3.24% | 91.80 | 97.00 | 20632 | 19439.03 | 2.34% | 0.00 |
| 2025-07-31 | 91.54 | 92.82 | 0.24 | 0.26% | 91.54 | 95.68 | 17943 | 16865.00 | 2.04% | 0.00 |
| 2025-07-30 | 89.99 | 92.58 | 2.59 | 2.88% | 89.11 | 93.80 | 22455 | 20708.10 | 2.55% | 0.00 |
| 2025-07-29 | 86.49 | 89.99 | 3.48 | 4.02% | 86.00 | 90.00 | 16680 | 14789.70 | 1.89% | 0.00 |
| 2025-07-28 | 87.64 | 86.51 | -0.69 | -0.79% | 86.20 | 87.77 | 10175 | 8832.86 | 1.16% | 0.00 |
| 2025-07-25 | 84.85 | 87.20 | 2.35 | 2.77% | 84.84 | 87.20 | 15729 | 13581.62 | 1.79% | 0.00 |
| 2025-07-24 | 83.51 | 84.85 | 0.81 | 0.96% | 83.51 | 85.39 | 7169 | 6072.13 | 0.81% | 0.00 |
| 2025-07-23 | 84.74 | 84.04 | -0.68 | -0.80% | 83.80 | 85.66 | 9650 | 8161.89 | 1.10% | 0.00 |
| 2025-07-22 | 84.70 | 84.72 | -0.02 | -0.02% | 84.31 | 86.20 | 11049 | 9406.79 | 1.25% | 0.00 |
| 2025-07-21 | 83.60 | 84.74 | 1.01 | 1.21% | 83.40 | 85.00 | 7152 | 6044.70 | 0.81% | 0.00 |
| 2025-07-18 | 84.59 | 83.73 | -0.86 | -1.02% | 83.31 | 85.23 | 7736 | 6492.76 | 0.88% | 6.00 |
| 2025-07-17 | 84.20 | 84.59 | 0.16 | 0.19% | 83.58 | 84.68 | 7056 | 5936.91 | 0.80% | 0.00 |
| 2025-07-16 | 83.97 | 84.43 | 0.43 | 0.51% | 83.56 | 86.15 | 7392 | 6273.30 | 0.84% | 0.00 |
| 2025-07-15 | 85.02 | 84.00 | -1.30 | -1.52% | 82.80 | 85.47 | 8833 | 7420.33 | 1.00% | 0.00 |
| 2025-07-14 | 84.90 | 85.30 | 0.40 | 0.47% | 84.10 | 85.68 | 8511 | 7245.79 | 0.97% | 0.00 |
| 2025-07-11 | 81.17 | 84.90 | 3.79 | 4.67% | 80.62 | 85.85 | 16159 | 13611.40 | 1.84% | 0.00 |
| 2025-07-10 | 83.25 | 81.11 | -1.75 | -2.11% | 80.95 | 83.25 | 7503 | 6142.26 | 0.85% | 0.00 |
| 2025-07-09 | 83.78 | 82.86 | -0.91 | -1.09% | 82.70 | 83.99 | 3848 | 3203.76 | 0.44% | 0.00 |
| 2025-07-08 | 82.79 | 83.77 | 1.32 | 1.60% | 82.10 | 83.99 | 5472 | 4571.23 | 0.62% | 0.00 |
| 2025-07-07 | 83.61 | 82.45 | -1.32 | -1.58% | 81.77 | 83.61 | 6009 | 4956.28 | 0.68% | 0.00 |
| 2025-07-04 | 83.64 | 83.77 | 0.19 | 0.23% | 82.60 | 84.68 | 6988 | 5835.09 | 0.79% | 0.00 |
| 2025-07-03 | 84.60 | 83.58 | -0.42 | -0.50% | 83.40 | 84.60 | 6356 | 5322.45 | 0.72% | 0.00 |
| 2025-07-02 | 86.71 | 84.00 | -2.88 | -3.31% | 83.95 | 86.71 | 8282 | 6988.05 | 0.94% | 0.00 |
| 2025-07-01 | 88.23 | 86.88 | -0.95 | -1.08% | 86.71 | 88.23 | 6637 | 5796.00 | 0.75% | 0.00 |
| 2025-06-30 | 87.89 | 87.83 | 0.73 | 0.84% | 86.90 | 88.58 | 6472 | 5673.75 | 0.74% | 0.00 |
晶丰明源(688368)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。
