| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 84.20 | 84.06 | -0.67 | -0.79% | 83.79 | 86.10 | 4831 | 4090.09 | 0.55% | 0.00 |
| 2025-06-19 | 84.03 | 84.73 | 0.03 | 0.04% | 84.03 | 85.88 | 5762 | 4902.60 | 0.65% | 0.00 |
| 2025-06-18 | 84.32 | 84.70 | 0.48 | 0.57% | 82.90 | 85.11 | 5583 | 4695.66 | 0.63% | 0.00 |
| 2025-06-17 | 85.09 | 84.22 | -0.78 | -0.92% | 83.65 | 86.42 | 5691 | 4817.28 | 0.65% | 0.00 |
| 2025-06-16 | 84.32 | 85.00 | 0.26 | 0.31% | 84.32 | 85.76 | 3402 | 2892.19 | 0.39% | 0.00 |
| 2025-06-13 | 85.31 | 84.74 | -1.16 | -1.35% | 83.58 | 85.85 | 8061 | 6821.46 | 0.92% | 0.00 |
| 2025-06-12 | 85.43 | 85.90 | -0.02 | -0.02% | 84.98 | 86.57 | 4640 | 3982.31 | 0.53% | 0.00 |
| 2025-06-11 | 85.55 | 85.92 | 0.34 | 0.40% | 85.55 | 87.17 | 6740 | 5827.94 | 0.77% | 0.00 |
| 2025-06-10 | 88.60 | 85.58 | -3.09 | -3.48% | 85.02 | 88.99 | 10333 | 8939.90 | 1.18% | 0.00 |
| 2025-06-09 | 88.28 | 88.67 | 0.34 | 0.38% | 87.71 | 89.24 | 7533 | 6657.24 | 0.86% | 0.00 |
| 2025-06-06 | 90.82 | 88.33 | -2.48 | -2.73% | 87.23 | 91.10 | 10264 | 9068.17 | 1.17% | 0.00 |
| 2025-06-05 | 90.00 | 90.81 | 0.88 | 0.98% | 88.00 | 91.28 | 13035 | 11629.12 | 1.48% | 0.00 |
| 2025-06-04 | 91.00 | 89.93 | -0.65 | -0.72% | 89.66 | 92.76 | 9010 | 8170.16 | 1.03% | 0.00 |
| 2025-06-03 | 90.99 | 90.58 | 0.50 | 0.56% | 90.47 | 93.80 | 9746 | 8953.34 | 1.11% | 0.00 |
| 2025-05-30 | 92.29 | 90.08 | -2.82 | -3.04% | 90.02 | 92.74 | 6118 | 5566.29 | 0.70% | 0.00 |
| 2025-05-29 | 91.50 | 92.90 | 1.07 | 1.17% | 90.10 | 93.23 | 9201 | 8454.36 | 1.05% | 0.00 |
| 2025-05-28 | 91.58 | 91.83 | 0.41 | 0.45% | 90.11 | 92.95 | 4883 | 4482.50 | 0.56% | 0.00 |
| 2025-05-27 | 91.73 | 91.42 | 0.07 | 0.08% | 90.58 | 91.97 | 3913 | 3560.38 | 0.45% | 0.00 |
| 2025-05-26 | 93.44 | 91.35 | -1.51 | -1.63% | 91.03 | 93.90 | 6164 | 5658.86 | 0.70% | 0.00 |
| 2025-05-23 | 95.71 | 92.86 | -2.86 | -2.99% | 92.80 | 95.71 | 7715 | 7216.10 | 0.88% | 0.00 |
| 2025-05-22 | 93.80 | 95.72 | 1.81 | 1.93% | 93.06 | 96.22 | 11054 | 10514.45 | 1.26% | 0.00 |
| 2025-05-21 | 94.19 | 93.91 | -1.23 | -1.29% | 93.51 | 96.82 | 9829 | 9332.57 | 1.12% | 0.00 |
| 2025-05-20 | 93.49 | 95.14 | 1.26 | 1.34% | 92.22 | 96.49 | 12322 | 11706.99 | 1.40% | 0.00 |
| 2025-05-19 | 91.90 | 93.88 | 3.07 | 3.38% | 91.00 | 94.29 | 12582 | 11709.88 | 1.43% | 11.01 |
| 2025-05-16 | 90.00 | 90.81 | 0.21 | 0.23% | 89.93 | 92.68 | 8923 | 8155.78 | 1.02% | 0.00 |
| 2025-05-15 | 92.04 | 90.60 | -1.38 | -1.50% | 90.24 | 92.36 | 8231 | 7506.34 | 0.94% | 0.00 |
| 2025-05-14 | 94.64 | 91.98 | -1.72 | -1.84% | 91.36 | 95.80 | 11471 | 10659.35 | 1.31% | 0.00 |
| 2025-05-13 | 96.00 | 93.70 | -1.31 | -1.38% | 93.70 | 96.63 | 10136 | 9631.93 | 1.15% | 0.00 |
| 2025-05-12 | 94.85 | 95.01 | -0.19 | -0.20% | 93.41 | 96.20 | 9240 | 8734.65 | 1.05% | 0.00 |
| 2025-05-09 | 96.10 | 95.20 | -1.60 | -1.65% | 93.99 | 97.02 | 8453 | 8037.03 | 0.96% | 0.00 |
| 2025-05-08 | 97.71 | 96.80 | -1.37 | -1.40% | 95.50 | 98.47 | 19889 | 19250.63 | 2.26% | 0.00 |
| 2025-05-07 | 102.10 | 98.17 | -3.47 | -3.41% | 97.70 | 104.11 | 12812 | 12812.45 | 1.46% | 0.00 |
| 2025-05-06 | 100.29 | 101.64 | 2.18 | 2.19% | 99.25 | 102.83 | 13538 | 13690.81 | 1.54% | 0.00 |
| 2025-04-30 | 103.32 | 99.46 | -3.90 | -3.77% | 97.79 | 105.00 | 16379 | 16342.88 | 1.86% | 0.00 |
| 2025-04-29 | 102.76 | 103.36 | -0.02 | -0.02% | 102.11 | 104.49 | 7730 | 8001.80 | 0.88% | 0.00 |
| 2025-04-28 | 100.53 | 103.87 | 3.37 | 3.35% | 99.02 | 106.00 | 18821 | 19408.70 | 2.14% | 0.00 |
| 2025-04-25 | 111.30 | 100.50 | -13.21 | -11.62% | 98.60 | 111.71 | 32588 | 33383.42 | 3.71% | 0.00 |
| 2025-04-24 | 118.73 | 113.71 | -2.89 | -2.48% | 112.00 | 118.80 | 16629 | 19019.25 | 1.89% | 0.00 |
| 2025-04-23 | 116.61 | 116.60 | -0.06 | -0.05% | 114.00 | 118.46 | 13441 | 15636.81 | 1.53% | 0.00 |
| 2025-04-22 | 119.63 | 116.66 | -5.12 | -4.20% | 116.19 | 120.50 | 16011 | 18796.41 | 1.82% | 0.00 |
| 2025-04-21 | 113.20 | 121.78 | 8.58 | 7.58% | 110.20 | 124.00 | 22563 | 26451.37 | 2.57% | 0.00 |
| 2025-04-18 | 107.03 | 113.20 | 2.40 | 2.17% | 107.03 | 116.00 | 18820 | 21286.12 | 2.14% | 0.00 |
| 2025-04-17 | 107.13 | 110.80 | 2.30 | 2.12% | 105.89 | 118.00 | 26278 | 29473.62 | 2.99% | 0.00 |
| 2025-04-16 | 104.50 | 108.50 | 5.83 | 5.68% | 102.68 | 110.00 | 32431 | 34952.98 | 3.69% | 2.00 |
| 2025-04-15 | 103.01 | 102.67 | -0.28 | -0.27% | 98.00 | 104.00 | 14539 | 14696.90 | 1.66% | 0.00 |
| 2025-04-14 | 106.00 | 102.95 | -3.21 | -3.02% | 101.18 | 106.00 | 19265 | 19934.33 | 2.19% | 0.00 |
| 2025-04-11 | 91.46 | 106.16 | 16.10 | 17.88% | 89.00 | 108.01 | 33766 | 34287.14 | 3.84% | 0.00 |
| 2025-04-10 | 86.18 | 90.06 | 4.95 | 5.82% | 85.90 | 90.88 | 8985 | 7973.98 | 1.02% | 0.00 |
| 2025-04-09 | 80.00 | 85.11 | 2.62 | 3.18% | 78.10 | 86.00 | 7606 | 6338.10 | 0.87% | 0.00 |
| 2025-04-08 | 82.95 | 82.49 | 1.65 | 2.04% | 80.02 | 84.95 | 9488 | 7782.62 | 1.08% | 0.00 |
| 2025-04-07 | 84.47 | 80.84 | -13.02 | -13.87% | 77.00 | 91.69 | 18001 | 15186.28 | 2.05% | 0.00 |
| 2025-04-03 | 96.80 | 93.86 | -2.94 | -3.04% | 92.89 | 97.84 | 5593 | 5316.33 | 0.64% | 0.00 |
| 2025-04-02 | 93.96 | 96.80 | 2.35 | 2.49% | 93.88 | 97.50 | 6941 | 6692.78 | 0.79% | 0.00 |
| 2025-04-01 | 92.81 | 94.45 | 1.31 | 1.41% | 92.81 | 94.94 | 4219 | 3982.03 | 0.48% | 0.00 |
| 2025-03-31 | 91.68 | 93.14 | 0.58 | 0.63% | 90.58 | 93.87 | 5083 | 4683.35 | 0.58% | 0.00 |
| 2025-03-28 | 93.08 | 92.56 | -1.01 | -1.08% | 92.31 | 95.00 | 5516 | 5155.91 | 0.63% | 0.00 |
| 2025-03-27 | 93.41 | 93.57 | -0.46 | -0.49% | 92.96 | 96.88 | 6539 | 6200.66 | 0.74% | 0.00 |
| 2025-03-26 | 94.36 | 94.03 | -0.27 | -0.29% | 93.39 | 96.36 | 5067 | 4822.66 | 0.58% | 0.00 |
| 2025-03-25 | 97.89 | 94.30 | -3.72 | -3.80% | 93.48 | 98.80 | 10143 | 9692.86 | 1.15% | 0.00 |
| 2025-03-24 | 97.78 | 98.02 | -0.11 | -0.11% | 94.18 | 98.94 | 12022 | 11598.47 | 1.37% | 0.00 |
| 2025-03-21 | 102.98 | 98.13 | -5.47 | -5.28% | 96.20 | 104.25 | 16406 | 16262.32 | 1.87% | 0.00 |
| 2025-03-20 | 101.88 | 103.60 | 1.89 | 1.86% | 101.22 | 106.38 | 14047 | 14600.61 | 1.60% | 0.00 |
| 2025-03-19 | 103.53 | 101.71 | -2.01 | -1.94% | 101.42 | 105.00 | 10181 | 10444.81 | 1.16% | 0.00 |
| 2025-03-18 | 102.00 | 103.72 | 2.78 | 2.75% | 101.50 | 105.80 | 21535 | 22371.41 | 2.45% | 0.00 |
| 2025-03-17 | 97.19 | 100.94 | 5.87 | 6.17% | 95.02 | 101.17 | 23144 | 22843.68 | 2.64% | 0.00 |
| 2025-03-14 | 93.53 | 95.07 | 1.57 | 1.68% | 91.00 | 96.89 | 12585 | 11867.72 | 1.43% | 0.00 |
| 2025-03-13 | 95.94 | 93.50 | -2.08 | -2.18% | 91.10 | 100.97 | 30163 | 29166.08 | 3.43% | 0.00 |
| 2025-03-12 | 96.66 | 95.58 | 2.47 | 2.65% | 94.21 | 98.50 | 23365 | 22528.61 | 2.66% | 0.00 |
| 2025-03-11 | 92.12 | 93.11 | 0.01 | 0.01% | 89.80 | 93.23 | 13033 | 11911.47 | 1.48% | 0.00 |
| 2025-03-10 | 93.07 | 93.10 | -0.37 | -0.40% | 90.56 | 94.00 | 10450 | 9612.57 | 1.19% | 0.00 |
| 2025-03-07 | 92.78 | 93.47 | -1.09 | -1.15% | 92.67 | 95.49 | 8433 | 7895.93 | 0.96% | 0.00 |
| 2025-03-06 | 92.65 | 94.56 | 1.93 | 2.08% | 92.65 | 97.76 | 14940 | 14224.25 | 1.70% | 0.00 |
| 2025-03-05 | 92.79 | 92.63 | -0.16 | -0.17% | 91.09 | 93.48 | 7229 | 6662.17 | 0.82% | 0.00 |
| 2025-03-04 | 89.56 | 92.79 | 2.69 | 2.99% | 88.00 | 93.99 | 13117 | 11947.33 | 1.49% | 0.00 |
| 2025-03-03 | 89.68 | 90.10 | 0.60 | 0.67% | 88.00 | 92.50 | 10099 | 9184.36 | 1.15% | 0.00 |
| 2025-02-28 | 94.71 | 89.50 | -5.18 | -5.47% | 89.27 | 94.71 | 11815 | 10726.70 | 1.35% | 0.00 |
| 2025-02-27 | 96.00 | 94.68 | -1.09 | -1.14% | 92.32 | 98.58 | 13102 | 12469.58 | 1.49% | 0.00 |
| 2025-02-26 | 94.61 | 95.77 | 1.55 | 1.65% | 93.01 | 97.49 | 12554 | 11945.65 | 1.43% | 0.00 |
| 2025-02-25 | 93.01 | 94.22 | 0.04 | 0.04% | 92.52 | 96.50 | 12804 | 12130.39 | 1.46% | 0.00 |
| 2025-02-24 | 96.99 | 94.18 | -3.67 | -3.75% | 93.81 | 98.97 | 18781 | 18002.52 | 2.14% | 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。
