| 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 | 23.38 | 23.19 | -0.08 | -0.34% | 22.99 | 23.40 | 2801 | 648.85 | 0.64% | 0.00 |
| 2025-12-12 | 23.67 | 23.27 | -0.05 | -0.21% | 23.20 | 23.67 | 1992 | 464.95 | 0.46% | 0.00 |
| 2025-12-11 | 23.47 | 23.32 | -0.09 | -0.38% | 23.25 | 23.52 | 1867 | 435.76 | 0.43% | 0.00 |
| 2025-12-10 | 23.60 | 23.41 | -0.29 | -1.22% | 23.35 | 23.70 | 3508 | 822.70 | 0.80% | 0.00 |
| 2025-12-09 | 24.06 | 23.70 | -0.25 | -1.04% | 23.45 | 24.15 | 4187 | 995.96 | 0.96% | 0.00 |
| 2025-12-08 | 24.19 | 23.95 | -0.15 | -0.62% | 23.81 | 24.21 | 4118 | 988.13 | 0.94% | 0.00 |
| 2025-12-05 | 23.83 | 24.10 | 0.41 | 1.73% | 23.55 | 24.35 | 3596 | 864.21 | 0.82% | 0.00 |
| 2025-12-04 | 23.95 | 23.69 | -0.26 | -1.09% | 23.65 | 24.00 | 2550 | 605.12 | 0.58% | 0.00 |
| 2025-12-03 | 23.97 | 23.95 | -0.01 | -0.04% | 23.86 | 24.18 | 2640 | 633.01 | 0.60% | 0.00 |
| 2025-12-02 | 24.00 | 23.96 | -0.14 | -0.58% | 23.86 | 24.09 | 3351 | 802.61 | 0.77% | 0.00 |
| 2025-12-01 | 24.41 | 24.10 | -0.19 | -0.78% | 24.06 | 24.85 | 6434 | 1570.72 | 1.47% | 0.00 |
| 2025-11-28 | 23.70 | 24.29 | 0.61 | 2.58% | 23.46 | 24.36 | 7051 | 1684.76 | 1.61% | 0.00 |
| 2025-11-27 | 23.67 | 23.68 | 0.08 | 0.34% | 23.52 | 23.93 | 3531 | 837.78 | 0.81% | 0.00 |
| 2025-11-26 | 23.80 | 23.60 | -0.22 | -0.92% | 23.57 | 24.16 | 7436 | 1772.86 | 1.70% | 0.00 |
| 2025-11-25 | 23.55 | 23.82 | 0.38 | 1.62% | 23.45 | 24.17 | 5262 | 1255.68 | 1.20% | 0.00 |
| 2025-11-24 | 23.49 | 23.44 | 0.37 | 1.60% | 23.05 | 23.57 | 4447 | 1036.53 | 1.02% | 0.00 |
| 2025-11-21 | 24.35 | 23.07 | -1.35 | -5.53% | 23.06 | 24.56 | 9587 | 2255.71 | 2.19% | 0.00 |
| 2025-11-20 | 24.90 | 24.42 | -0.45 | -1.81% | 24.36 | 25.05 | 5776 | 1423.58 | 1.32% | 0.00 |
| 2025-11-19 | 24.93 | 24.87 | 0.05 | 0.20% | 24.40 | 24.98 | 6785 | 1670.43 | 1.55% | 0.00 |
| 2025-11-18 | 25.18 | 24.82 | -0.28 | -1.12% | 24.74 | 25.33 | 6422 | 1601.07 | 1.47% | 0.00 |
| 2025-11-17 | 25.25 | 25.10 | -0.51 | -1.99% | 25.07 | 25.63 | 7362 | 1856.26 | 1.68% | 0.00 |
| 2025-11-14 | 25.23 | 25.61 | 0.12 | 0.47% | 25.13 | 25.68 | 9730 | 2470.87 | 2.22% | 0.00 |
| 2025-11-13 | 25.08 | 25.49 | -0.07 | -0.27% | 25.07 | 25.58 | 7156 | 1806.01 | 1.64% | 0.00 |
| 2025-11-12 | 25.30 | 25.56 | 0.26 | 1.03% | 25.03 | 25.98 | 11543 | 2951.38 | 2.64% | 0.00 |
| 2025-11-11 | 25.65 | 25.30 | -0.34 | -1.33% | 25.19 | 25.68 | 12030 | 3052.38 | 2.75% | 0.00 |
| 2025-11-10 | 26.38 | 25.64 | -0.74 | -2.81% | 25.51 | 26.45 | 12386 | 3189.67 | 2.83% | 0.00 |
| 2025-11-07 | 25.00 | 26.38 | 1.03 | 4.06% | 25.00 | 26.99 | 19146 | 5028.61 | 4.38% | 0.00 |
| 2025-11-06 | 24.97 | 25.35 | 0.26 | 1.04% | 24.76 | 25.47 | 8014 | 2017.05 | 1.83% | 0.00 |
| 2025-11-05 | 25.19 | 25.09 | -0.59 | -2.30% | 24.36 | 25.80 | 19567 | 4844.92 | 4.47% | 0.00 |
| 2025-11-04 | 26.15 | 25.68 | -0.34 | -1.31% | 25.57 | 26.15 | 6893 | 1771.70 | 1.58% | 0.00 |
| 2025-11-03 | 26.78 | 26.02 | -0.33 | -1.25% | 25.73 | 26.78 | 12414 | 3230.39 | 2.84% | 0.00 |
| 2025-10-31 | 26.17 | 26.35 | 0.05 | 0.19% | 26.17 | 26.51 | 8060 | 2122.18 | 1.84% | 0.00 |
| 2025-10-30 | 27.34 | 26.30 | -0.91 | -3.34% | 26.18 | 27.39 | 17116 | 4541.30 | 3.91% | 0.00 |
| 2025-10-29 | 26.75 | 27.21 | 0.36 | 1.34% | 26.15 | 27.39 | 13296 | 3565.75 | 3.04% | 0.00 |
| 2025-10-28 | 26.50 | 26.85 | 0.47 | 1.78% | 26.38 | 27.80 | 15413 | 4180.27 | 3.52% | 0.00 |
| 2025-10-27 | 26.52 | 26.38 | -0.06 | -0.23% | 26.38 | 27.27 | 13585 | 3636.47 | 3.11% | 0.00 |
| 2025-10-24 | 26.29 | 26.44 | 0.11 | 0.42% | 26.21 | 26.99 | 9540 | 2532.36 | 2.18% | 0.00 |
| 2025-10-23 | 26.45 | 26.33 | -0.25 | -0.94% | 25.67 | 26.45 | 8552 | 2223.15 | 1.95% | 0.00 |
| 2025-10-22 | 27.22 | 26.58 | -0.72 | -2.64% | 26.11 | 27.44 | 15571 | 4131.88 | 3.56% | 0.00 |
| 2025-10-21 | 26.27 | 27.30 | 1.03 | 3.92% | 26.07 | 27.83 | 19353 | 5240.62 | 4.42% | 0.00 |
| 2025-10-20 | 26.82 | 26.27 | -0.43 | -1.61% | 26.05 | 27.21 | 11632 | 3079.86 | 2.66% | 0.00 |
| 2025-10-17 | 27.06 | 26.70 | -0.35 | -1.29% | 26.68 | 27.56 | 11074 | 2997.30 | 2.53% | 0.00 |
| 2025-10-16 | 27.76 | 27.05 | -0.76 | -2.73% | 26.80 | 28.21 | 17709 | 4844.33 | 4.05% | 0.00 |
| 2025-10-15 | 27.35 | 27.81 | 0.46 | 1.68% | 26.65 | 28.02 | 20898 | 5720.40 | 4.78% | 0.00 |
| 2025-10-14 | 29.58 | 27.35 | -1.93 | -6.59% | 27.20 | 29.58 | 33062 | 9325.75 | 7.56% | 0.00 |
| 2025-10-13 | 26.46 | 29.28 | 1.58 | 5.70% | 26.46 | 29.44 | 47694 | 13708.37 | 10.90% | 0.00 |
| 2025-10-10 | 27.25 | 27.70 | 0.65 | 2.40% | 26.42 | 27.92 | 24909 | 6737.39 | 5.69% | 0.00 |
| 2025-10-09 | 28.00 | 27.05 | -1.13 | -4.01% | 26.72 | 28.01 | 22760 | 6210.88 | 5.20% | 0.00 |
| 2025-09-30 | 28.20 | 28.18 | 0.00 | 0.00% | 27.70 | 29.00 | 31093 | 8746.83 | 7.11% | 0.00 |
| 2025-09-29 | 26.98 | 28.18 | 1.06 | 3.91% | 26.77 | 28.78 | 29487 | 8256.47 | 6.74% | 0.00 |
| 2025-09-26 | 27.13 | 27.12 | -0.01 | -0.04% | 26.80 | 27.68 | 15985 | 4364.14 | 3.65% | 0.00 |
| 2025-09-25 | 26.75 | 27.13 | 0.18 | 0.67% | 26.22 | 28.07 | 36151 | 9821.56 | 8.26% | 0.00 |
| 2025-09-24 | 25.80 | 26.95 | 1.10 | 4.26% | 25.71 | 27.38 | 27513 | 7298.88 | 6.29% | 0.00 |
| 2025-09-23 | 26.19 | 25.85 | -0.34 | -1.30% | 25.08 | 26.21 | 15243 | 3913.29 | 3.48% | 0.00 |
| 2025-09-22 | 24.99 | 26.19 | 1.28 | 5.14% | 24.80 | 26.37 | 26826 | 6931.35 | 6.13% | 0.00 |
| 2025-09-19 | 24.85 | 24.91 | 0.11 | 0.44% | 24.67 | 25.47 | 12209 | 3046.00 | 2.79% | 0.00 |
| 2025-09-18 | 25.30 | 24.80 | -0.59 | -2.32% | 24.63 | 25.72 | 26167 | 6595.35 | 5.98% | 0.00 |
| 2025-09-17 | 25.56 | 25.39 | -0.32 | -1.24% | 24.76 | 26.18 | 47927 | 12159.20 | 10.95% | 0.00 |
| 2025-09-16 | 27.80 | 25.71 | -2.15 | -7.72% | 24.90 | 28.29 | 47379 | 12502.41 | 10.83% | 0.00 |
| 2025-09-15 | 28.39 | 27.86 | -0.64 | -2.25% | 27.35 | 28.60 | 27465 | 7617.49 | 6.28% | 0.00 |
| 2025-09-12 | 29.20 | 28.50 | -0.60 | -2.06% | 28.28 | 29.35 | 12417 | 3570.04 | 2.84% | 0.00 |
| 2025-09-11 | 28.78 | 29.10 | 0.27 | 0.94% | 28.10 | 29.12 | 12124 | 3486.12 | 2.77% | 0.00 |
| 2025-09-10 | 28.88 | 28.83 | 0.09 | 0.31% | 28.83 | 29.87 | 15595 | 4580.12 | 3.56% | 0.00 |
| 2025-09-09 | 28.90 | 28.74 | -0.16 | -0.55% | 28.36 | 29.17 | 15007 | 4314.48 | 3.43% | 0.00 |
| 2025-09-08 | 29.00 | 28.90 | -0.26 | -0.89% | 28.51 | 29.41 | 21321 | 6169.20 | 4.87% | 0.00 |
| 2025-09-05 | 27.91 | 29.16 | 1.01 | 3.59% | 27.60 | 29.40 | 27335 | 7825.21 | 6.25% | 18.88 |
| 2025-09-04 | 28.41 | 28.15 | -0.47 | -1.64% | 27.65 | 29.49 | 23376 | 6679.55 | 5.34% | 0.00 |
| 2025-09-03 | 29.00 | 28.62 | -0.06 | -0.21% | 27.90 | 30.10 | 20458 | 5848.35 | 4.68% | 0.00 |
| 2025-09-02 | 28.94 | 28.68 | -0.26 | -0.90% | 27.91 | 29.17 | 26091 | 7410.85 | 5.96% | 0.00 |
| 2025-09-01 | 28.02 | 28.94 | 1.17 | 4.21% | 27.51 | 29.50 | 26535 | 7628.64 | 6.07% | 0.00 |
| 2025-08-29 | 28.32 | 27.77 | -0.66 | -2.32% | 27.58 | 28.61 | 17383 | 4858.24 | 3.97% | 0.00 |
| 2025-08-28 | 28.20 | 28.43 | 0.31 | 1.10% | 27.67 | 28.78 | 23440 | 6629.88 | 5.36% | 0.00 |
| 2025-08-27 | 30.09 | 28.12 | -1.75 | -5.86% | 28.10 | 31.00 | 57755 | 16926.98 | 13.20% | 0.00 |
| 2025-08-26 | 30.80 | 29.87 | -0.93 | -3.02% | 29.74 | 32.00 | 33964 | 10280.22 | 7.76% | 0.00 |
| 2025-08-25 | 31.38 | 30.80 | 0.91 | 3.04% | 30.29 | 32.29 | 65828 | 20693.21 | 15.05% | 0.00 |
| 2025-08-22 | 29.88 | 29.89 | -0.19 | -0.63% | 29.00 | 30.17 | 39942 | 11891.90 | 9.13% | 0.00 |
| 2025-08-21 | 30.80 | 30.08 | 0.08 | 0.27% | 29.71 | 31.17 | 56044 | 17049.88 | 12.81% | 0.00 |
| 2025-08-20 | 26.70 | 30.00 | 2.91 | 10.74% | 26.47 | 30.90 | 84506 | 24684.66 | 19.32% | 0.00 |
| 2025-08-19 | 26.52 | 27.09 | 0.77 | 2.93% | 25.82 | 27.20 | 41099 | 10926.88 | 9.39% | 0.00 |
| 2025-08-18 | 24.73 | 26.32 | 1.58 | 6.39% | 24.42 | 26.67 | 46466 | 12062.09 | 10.62% | 0.00 |
丛麟科技(688370)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。
