| 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 | 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 |
| 2025-08-15 | 24.49 | 24.74 | 0.25 | 1.02% | 24.28 | 25.06 | 26773 | 6589.48 | 6.12% | 3.66 |
| 2025-08-14 | 26.80 | 24.49 | -2.85 | -10.42% | 24.41 | 27.30 | 68841 | 17462.54 | 15.74% | 0.00 |
| 2025-08-13 | 25.00 | 27.34 | 1.99 | 7.85% | 25.00 | 27.36 | 72712 | 19459.40 | 16.62% | 0.00 |
| 2025-08-12 | 24.34 | 25.35 | 1.04 | 4.28% | 24.26 | 25.60 | 46454 | 11700.21 | 10.62% | 0.00 |
| 2025-08-11 | 24.93 | 24.31 | -0.59 | -2.37% | 23.76 | 25.30 | 48015 | 11699.30 | 10.97% | 0.00 |
| 2025-08-08 | 24.18 | 24.90 | 0.65 | 2.68% | 24.10 | 25.10 | 35666 | 8829.65 | 8.15% | 0.00 |
| 2025-08-07 | 25.58 | 24.25 | -1.53 | -5.93% | 24.00 | 26.00 | 58470 | 14536.11 | 13.36% | 0.00 |
| 2025-08-06 | 25.03 | 25.78 | 0.67 | 2.67% | 24.66 | 26.07 | 50006 | 12740.68 | 11.43% | 8.00 |
| 2025-08-05 | 24.66 | 25.11 | 1.02 | 4.23% | 23.72 | 25.75 | 57293 | 14234.96 | 13.10% | 3.04 |
| 2025-08-04 | 23.63 | 24.09 | 0.36 | 1.52% | 23.63 | 24.57 | 28953 | 6993.99 | 6.62% | 0.00 |
| 2025-08-01 | 24.16 | 23.73 | -0.11 | -0.46% | 23.60 | 24.31 | 23268 | 5545.64 | 5.32% | 0.00 |
| 2025-07-31 | 22.88 | 23.84 | 1.29 | 5.72% | 22.56 | 24.80 | 68354 | 16471.54 | 15.62% | 0.00 |
| 2025-07-30 | 22.44 | 22.55 | 0.01 | 0.04% | 22.08 | 23.10 | 38014 | 8618.58 | 8.69% | 0.00 |
| 2025-07-29 | 22.31 | 22.54 | 0.24 | 1.08% | 22.00 | 22.64 | 16225 | 3611.19 | 3.71% | 0.00 |
| 2025-07-28 | 22.69 | 22.30 | -0.58 | -2.53% | 22.18 | 23.44 | 30768 | 6965.87 | 7.03% | 0.00 |
| 2025-07-25 | 20.89 | 22.88 | 2.02 | 9.68% | 20.82 | 23.00 | 65866 | 14607.36 | 15.06% | 0.00 |
| 2025-07-24 | 20.70 | 20.86 | 0.10 | 0.48% | 20.67 | 20.98 | 5310 | 1106.91 | 1.21% | 0.00 |
| 2025-07-23 | 20.74 | 20.76 | -0.16 | -0.76% | 20.66 | 21.11 | 10625 | 2217.11 | 2.43% | 0.00 |
| 2025-07-22 | 21.02 | 20.92 | -0.13 | -0.62% | 20.49 | 21.13 | 20600 | 4273.79 | 4.71% | 0.00 |
| 2025-07-21 | 20.99 | 21.05 | 0.06 | 0.29% | 20.90 | 21.19 | 10341 | 2177.64 | 2.36% | 0.00 |
| 2025-07-18 | 20.76 | 20.99 | 0.23 | 1.11% | 20.71 | 20.99 | 6561 | 1368.72 | 1.50% | 0.00 |
| 2025-07-17 | 20.90 | 20.76 | -0.04 | -0.19% | 20.69 | 20.94 | 6207 | 1290.15 | 1.42% | 0.00 |
| 2025-07-16 | 20.77 | 20.80 | 0.03 | 0.14% | 20.59 | 20.94 | 5922 | 1230.78 | 1.35% | 0.00 |
| 2025-07-15 | 21.15 | 20.77 | -0.30 | -1.42% | 20.60 | 21.26 | 10121 | 2110.63 | 2.31% | 0.00 |
| 2025-07-14 | 20.93 | 21.07 | 0.14 | 0.67% | 20.83 | 21.58 | 15789 | 3355.13 | 3.61% | 0.00 |
| 2025-07-11 | 20.87 | 20.93 | 0.21 | 1.01% | 20.50 | 21.05 | 15020 | 3125.08 | 3.43% | 0.00 |
| 2025-07-10 | 20.93 | 20.72 | -0.21 | -1.00% | 20.50 | 21.34 | 23844 | 4974.64 | 5.45% | 0.00 |
| 2025-07-09 | 20.37 | 20.93 | 0.57 | 2.80% | 20.36 | 21.27 | 29770 | 6240.66 | 6.80% | 0.00 |
| 2025-07-08 | 20.28 | 20.36 | 0.12 | 0.59% | 20.16 | 20.48 | 6781 | 1380.48 | 1.55% | 0.00 |
| 2025-07-07 | 20.04 | 20.24 | 0.08 | 0.40% | 19.98 | 20.30 | 8874 | 1789.35 | 2.03% | 0.00 |
| 2025-07-04 | 20.37 | 20.16 | 0.05 | 0.25% | 19.95 | 20.37 | 8896 | 1788.87 | 2.03% | 0.00 |
| 2025-07-03 | 20.22 | 20.11 | 0.02 | 0.10% | 19.96 | 20.88 | 16958 | 3441.90 | 3.88% | 0.00 |
| 2025-07-02 | 20.30 | 20.09 | -0.34 | -1.66% | 20.06 | 20.60 | 23776 | 4828.43 | 5.43% | 0.00 |
| 2025-07-01 | 19.49 | 20.43 | 1.32 | 6.91% | 19.20 | 20.77 | 51923 | 10459.07 | 11.87% | 0.00 |
| 2025-06-30 | 19.01 | 19.11 | 0.12 | 0.63% | 19.01 | 19.31 | 7391 | 1414.38 | 1.69% | 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。
