| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 22.95 | 22.86 | -0.28 | -1.21% | 22.45 | 23.16 | 22757 | 5198.03 | 1.98% | 0.00 |
| 2025-12-12 | 23.04 | 23.14 | 0.10 | 0.43% | 22.66 | 23.46 | 29894 | 6884.99 | 2.59% | 8.00 |
| 2025-12-11 | 23.89 | 23.04 | -0.90 | -3.76% | 23.02 | 23.89 | 28691 | 6711.60 | 2.49% | 0.00 |
| 2025-12-10 | 24.40 | 23.94 | -0.60 | -2.44% | 23.71 | 24.57 | 26898 | 6434.75 | 2.33% | 10.00 |
| 2025-12-09 | 24.26 | 24.54 | 0.10 | 0.41% | 24.25 | 24.79 | 24709 | 6060.73 | 2.14% | 0.00 |
| 2025-12-08 | 24.36 | 24.44 | 0.10 | 0.41% | 24.12 | 24.82 | 38431 | 9408.74 | 3.34% | 0.00 |
| 2025-12-05 | 23.42 | 24.34 | 0.92 | 3.93% | 23.22 | 24.88 | 63141 | 15335.55 | 5.48% | 0.00 |
| 2025-12-04 | 23.50 | 23.42 | -0.13 | -0.55% | 23.00 | 23.71 | 30321 | 7070.59 | 2.63% | 0.00 |
| 2025-12-03 | 24.18 | 23.55 | -0.71 | -2.93% | 23.45 | 24.31 | 38295 | 9082.36 | 3.32% | 0.00 |
| 2025-12-02 | 24.52 | 24.26 | -0.20 | -0.82% | 24.11 | 24.87 | 41459 | 10117.98 | 3.60% | 0.00 |
| 2025-12-01 | 24.80 | 24.46 | -0.39 | -1.57% | 24.30 | 25.03 | 46159 | 11329.44 | 4.01% | 0.00 |
| 2025-11-28 | 24.50 | 24.85 | 0.35 | 1.43% | 24.33 | 24.95 | 39360 | 9702.95 | 3.42% | 0.00 |
| 2025-11-27 | 24.59 | 24.50 | -0.33 | -1.33% | 24.31 | 24.91 | 36275 | 8931.32 | 3.15% | 0.00 |
| 2025-11-26 | 25.18 | 24.83 | -0.41 | -1.62% | 24.70 | 25.94 | 45831 | 11575.79 | 3.98% | 0.00 |
| 2025-11-25 | 25.00 | 25.24 | 0.22 | 0.88% | 25.00 | 26.11 | 62894 | 16041.33 | 5.46% | 0.00 |
| 2025-11-24 | 22.99 | 25.02 | 2.22 | 9.74% | 22.63 | 25.44 | 89009 | 21493.61 | 7.73% | 0.00 |
| 2025-11-21 | 23.47 | 22.80 | -1.12 | -4.68% | 22.50 | 24.30 | 48703 | 11278.34 | 4.23% | 0.00 |
| 2025-11-20 | 24.85 | 23.92 | -0.54 | -2.21% | 23.72 | 24.85 | 36814 | 8837.56 | 3.20% | 0.00 |
| 2025-11-19 | 25.05 | 24.46 | -0.62 | -2.47% | 24.29 | 25.39 | 42474 | 10505.88 | 3.69% | 0.00 |
| 2025-11-18 | 24.69 | 25.08 | 0.25 | 1.01% | 24.37 | 25.47 | 47493 | 11926.39 | 4.12% | 0.00 |
| 2025-11-17 | 23.65 | 24.83 | 1.08 | 4.55% | 23.65 | 24.95 | 49892 | 12208.79 | 4.33% | 0.00 |
| 2025-11-14 | 24.56 | 23.75 | -0.65 | -2.66% | 23.70 | 24.56 | 42770 | 10288.98 | 3.71% | 0.10 |
| 2025-11-13 | 24.44 | 24.40 | -0.12 | -0.49% | 24.19 | 24.83 | 35840 | 8763.22 | 3.11% | 0.00 |
| 2025-11-12 | 24.81 | 24.52 | -0.39 | -1.57% | 24.26 | 24.98 | 37233 | 9132.59 | 3.23% | 0.00 |
| 2025-11-11 | 25.25 | 24.91 | -0.48 | -1.89% | 24.69 | 25.68 | 40288 | 10111.28 | 3.50% | 0.00 |
| 2025-11-10 | 25.01 | 25.39 | 0.23 | 0.91% | 24.81 | 25.66 | 38905 | 9811.33 | 3.38% | 9.99 |
| 2025-11-07 | 25.81 | 25.16 | -0.77 | -2.97% | 25.01 | 25.97 | 40645 | 10271.29 | 3.53% | 0.00 |
| 2025-11-06 | 25.92 | 25.93 | -0.16 | -0.61% | 25.40 | 26.13 | 45144 | 11660.26 | 3.92% | 0.00 |
| 2025-11-05 | 26.15 | 26.09 | -0.18 | -0.69% | 25.41 | 26.30 | 51346 | 13298.77 | 4.46% | 0.00 |
| 2025-11-04 | 26.20 | 26.27 | -0.19 | -0.72% | 25.91 | 26.56 | 55683 | 14587.11 | 4.83% | 0.00 |
| 2025-11-03 | 26.31 | 26.46 | 0.21 | 0.80% | 25.95 | 26.71 | 79247 | 20816.88 | 6.88% | 0.00 |
| 2025-10-31 | 24.52 | 26.25 | 1.68 | 6.84% | 24.01 | 26.80 | 119504 | 31005.88 | 10.37% | 2.00 |
| 2025-10-30 | 23.50 | 24.57 | 1.07 | 4.55% | 23.40 | 25.29 | 112493 | 27644.11 | 9.76% | 0.00 |
| 2025-10-29 | 24.00 | 23.50 | -0.45 | -1.88% | 23.25 | 24.00 | 58576 | 13770.89 | 5.08% | 0.00 |
| 2025-10-28 | 23.13 | 23.95 | 0.82 | 3.55% | 23.00 | 24.55 | 88544 | 21319.62 | 7.68% | 0.00 |
| 2025-10-27 | 23.41 | 23.13 | -0.05 | -0.22% | 22.50 | 23.50 | 49058 | 11267.44 | 4.26% | 0.00 |
| 2025-10-24 | 23.12 | 23.18 | 0.12 | 0.52% | 23.07 | 23.44 | 32496 | 7546.12 | 2.82% | 0.00 |
| 2025-10-23 | 23.00 | 23.06 | -0.01 | -0.04% | 22.40 | 23.22 | 31958 | 7259.69 | 2.77% | 0.00 |
| 2025-10-22 | 23.37 | 23.07 | -0.23 | -0.99% | 23.00 | 23.37 | 32928 | 7619.78 | 2.86% | 0.00 |
| 2025-10-21 | 23.26 | 23.30 | 0.08 | 0.34% | 23.12 | 23.44 | 46945 | 10914.48 | 4.07% | 0.00 |
| 2025-10-20 | 23.36 | 23.22 | 0.14 | 0.61% | 23.00 | 23.59 | 30595 | 7120.81 | 2.66% | 0.00 |
| 2025-10-17 | 23.99 | 23.08 | -0.92 | -3.83% | 23.00 | 24.26 | 48189 | 11360.34 | 4.18% | 0.00 |
| 2025-10-16 | 24.99 | 24.00 | -1.13 | -4.50% | 23.80 | 25.01 | 68026 | 16540.08 | 5.90% | 0.00 |
| 2025-10-15 | 24.90 | 25.13 | 0.25 | 1.00% | 24.31 | 25.30 | 40724 | 10184.30 | 3.53% | 0.00 |
| 2025-10-14 | 25.74 | 24.88 | -0.66 | -2.58% | 24.63 | 26.08 | 65584 | 16490.26 | 5.69% | 0.00 |
| 2025-10-13 | 24.86 | 25.54 | 0.49 | 1.96% | 24.45 | 27.36 | 94231 | 24486.41 | 8.18% | 0.00 |
| 2025-10-10 | 26.85 | 25.05 | -1.93 | -7.15% | 24.96 | 26.85 | 65660 | 16841.13 | 5.70% | 0.00 |
| 2025-10-09 | 26.91 | 26.98 | -0.06 | -0.22% | 26.48 | 27.56 | 55892 | 15113.40 | 4.85% | 0.00 |
| 2025-09-30 | 27.20 | 27.04 | 0.27 | 1.01% | 26.81 | 27.78 | 52633 | 14303.16 | 4.57% | 0.00 |
| 2025-09-29 | 26.57 | 26.77 | 0.12 | 0.45% | 26.20 | 27.17 | 40906 | 10928.29 | 3.55% | 0.00 |
| 2025-09-26 | 27.62 | 26.65 | -0.96 | -3.48% | 26.51 | 27.62 | 41334 | 11131.39 | 3.59% | 0.00 |
| 2025-09-25 | 26.39 | 27.61 | 1.21 | 4.58% | 26.24 | 28.88 | 96857 | 26933.26 | 8.41% | 0.00 |
| 2025-09-24 | 26.06 | 26.40 | 0.30 | 1.15% | 25.66 | 26.70 | 42936 | 11272.81 | 3.73% | 0.00 |
| 2025-09-23 | 26.71 | 26.10 | -0.55 | -2.06% | 25.00 | 26.85 | 53158 | 13655.58 | 4.61% | 0.00 |
| 2025-09-22 | 26.98 | 26.65 | -0.22 | -0.82% | 26.55 | 27.29 | 43013 | 11545.85 | 3.73% | 0.00 |
| 2025-09-19 | 27.70 | 26.87 | -0.82 | -2.96% | 26.72 | 28.20 | 44439 | 12113.45 | 3.86% | 0.00 |
| 2025-09-18 | 28.15 | 27.69 | -0.46 | -1.63% | 27.20 | 29.37 | 88513 | 25039.69 | 7.68% | 0.00 |
| 2025-09-17 | 29.11 | 28.15 | -0.93 | -3.20% | 27.97 | 29.13 | 48375 | 13681.14 | 4.20% | 0.00 |
| 2025-09-16 | 28.17 | 29.08 | 1.02 | 3.64% | 27.81 | 29.35 | 55151 | 15938.38 | 4.79% | 0.00 |
| 2025-09-15 | 28.96 | 28.06 | -0.66 | -2.30% | 27.99 | 28.96 | 41499 | 11696.19 | 3.60% | 0.00 |
| 2025-09-12 | 28.30 | 28.72 | 0.42 | 1.48% | 28.00 | 29.87 | 63640 | 18542.76 | 5.52% | 0.00 |
| 2025-09-11 | 27.25 | 28.30 | 1.06 | 3.89% | 27.01 | 28.66 | 59241 | 16559.09 | 5.14% | 0.00 |
| 2025-09-10 | 26.38 | 27.24 | 1.12 | 4.29% | 26.07 | 27.71 | 68291 | 18582.37 | 5.93% | 0.00 |
| 2025-09-09 | 26.97 | 26.12 | -0.71 | -2.65% | 25.90 | 26.97 | 33679 | 8871.70 | 2.92% | 0.00 |
| 2025-09-08 | 26.34 | 26.83 | 0.47 | 1.78% | 26.11 | 27.03 | 41933 | 11130.87 | 3.64% | 0.00 |
| 2025-09-05 | 25.99 | 26.36 | 0.52 | 2.01% | 25.41 | 26.50 | 45259 | 11750.00 | 3.93% | 0.00 |
| 2025-09-04 | 26.41 | 25.84 | -0.47 | -1.79% | 25.46 | 26.99 | 44630 | 11752.74 | 3.87% | 0.00 |
| 2025-09-03 | 28.00 | 26.31 | -1.58 | -5.67% | 26.22 | 28.20 | 69130 | 18700.93 | 6.00% | 0.00 |
| 2025-09-02 | 29.35 | 27.89 | -1.34 | -4.58% | 27.60 | 29.35 | 60961 | 17190.43 | 5.29% | 0.00 |
| 2025-09-01 | 30.06 | 29.23 | -0.80 | -2.66% | 29.17 | 30.97 | 58760 | 17555.21 | 5.10% | 0.00 |
| 2025-08-29 | 30.77 | 30.03 | -0.91 | -2.94% | 29.47 | 30.88 | 71449 | 21480.14 | 6.20% | 0.00 |
| 2025-08-28 | 30.85 | 30.94 | 0.06 | 0.19% | 29.63 | 31.86 | 86223 | 26466.15 | 7.48% | 0.00 |
| 2025-08-27 | 32.81 | 30.88 | -0.68 | -2.15% | 30.76 | 33.25 | 100115 | 32235.68 | 8.69% | 0.00 |
| 2025-08-26 | 31.38 | 31.56 | 0.02 | 0.06% | 30.96 | 32.46 | 70553 | 22468.71 | 6.12% | 0.00 |
| 2025-08-25 | 32.63 | 31.54 | -1.09 | -3.34% | 31.29 | 33.30 | 142936 | 45719.57 | 12.41% | 0.00 |
| 2025-08-22 | 31.45 | 32.63 | 1.25 | 3.98% | 31.28 | 33.00 | 95556 | 31016.70 | 8.29% | 0.00 |
| 2025-08-21 | 30.84 | 31.38 | 0.33 | 1.06% | 30.84 | 32.60 | 71550 | 22813.79 | 6.21% | 0.00 |
| 2025-08-20 | 31.80 | 31.05 | -1.18 | -3.66% | 30.11 | 31.98 | 88351 | 27240.49 | 7.67% | 0.00 |
| 2025-08-19 | 33.04 | 32.23 | -0.92 | -2.78% | 31.93 | 33.66 | 86292 | 28186.38 | 7.49% | 0.00 |
| 2025-08-18 | 31.18 | 33.15 | 2.05 | 6.59% | 31.00 | 33.78 | 157091 | 51378.08 | 13.63% | 0.00 |
致远互联(688369)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。
