| 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 | 32.38 | 32.66 | 0.57 | 1.78% | 32.07 | 32.80 | 17321 | 5630.10 | 1.50% | 0.00 |
| 2025-10-24 | 31.34 | 32.09 | 0.89 | 2.85% | 31.26 | 32.11 | 15935 | 5075.45 | 1.38% | 0.00 |
| 2025-10-23 | 30.91 | 31.20 | 0.20 | 0.65% | 30.40 | 31.34 | 15325 | 4720.19 | 1.33% | 0.00 |
| 2025-10-22 | 31.20 | 31.00 | -0.14 | -0.45% | 30.70 | 31.26 | 11780 | 3651.57 | 1.02% | 0.00 |
| 2025-10-21 | 30.53 | 31.14 | 0.51 | 1.67% | 30.53 | 31.35 | 15604 | 4863.35 | 1.35% | 0.00 |
| 2025-10-20 | 30.92 | 30.63 | 0.16 | 0.53% | 30.43 | 31.28 | 12537 | 3869.90 | 1.09% | 0.00 |
| 2025-10-17 | 31.50 | 30.47 | -1.31 | -4.12% | 30.33 | 32.06 | 18113 | 5614.22 | 1.57% | 0.00 |
| 2025-10-16 | 31.63 | 31.78 | 0.15 | 0.47% | 31.43 | 32.28 | 16284 | 5183.38 | 1.41% | 0.00 |
| 2025-10-15 | 31.69 | 31.63 | 0.30 | 0.96% | 31.21 | 31.84 | 14940 | 4713.51 | 1.30% | 0.00 |
| 2025-10-14 | 33.26 | 31.33 | -1.39 | -4.25% | 31.29 | 33.29 | 24848 | 8012.73 | 2.16% | 0.00 |
| 2025-10-13 | 31.21 | 32.72 | 0.82 | 2.57% | 30.65 | 32.78 | 28203 | 9076.62 | 2.45% | 0.00 |
| 2025-10-10 | 33.32 | 31.90 | -1.49 | -4.46% | 31.80 | 33.32 | 27915 | 9010.52 | 2.42% | 0.00 |
| 2025-10-09 | 33.54 | 33.39 | 0.19 | 0.57% | 33.07 | 33.97 | 28485 | 9567.41 | 2.47% | 0.00 |
| 2025-09-30 | 32.90 | 33.20 | 0.59 | 1.81% | 32.74 | 33.49 | 18701 | 6198.51 | 1.62% | 0.00 |
| 2025-09-29 | 32.46 | 32.61 | -0.06 | -0.18% | 31.87 | 32.76 | 17357 | 5614.85 | 1.51% | 0.00 |
| 2025-09-26 | 33.04 | 32.67 | -0.62 | -1.86% | 32.61 | 33.66 | 17706 | 5849.25 | 1.54% | 0.00 |
| 2025-09-25 | 33.84 | 33.29 | -0.45 | -1.33% | 33.17 | 33.84 | 19529 | 6539.38 | 1.70% | 0.00 |
| 2025-09-24 | 32.29 | 33.74 | 1.14 | 3.50% | 32.29 | 34.16 | 39334 | 13246.42 | 3.41% | 0.00 |
| 2025-09-23 | 32.64 | 32.60 | -0.10 | -0.31% | 31.20 | 33.19 | 22844 | 7310.62 | 1.98% | 0.00 |
| 2025-09-22 | 32.30 | 32.70 | 0.50 | 1.55% | 32.11 | 32.74 | 16951 | 5510.22 | 1.47% | 0.00 |
| 2025-09-19 | 32.84 | 32.20 | -0.30 | -0.92% | 31.89 | 33.21 | 24010 | 7796.74 | 2.09% | 0.00 |
| 2025-09-18 | 32.78 | 32.50 | -0.28 | -0.85% | 32.14 | 33.83 | 36345 | 11989.63 | 3.16% | 0.00 |
| 2025-09-17 | 32.51 | 32.78 | 0.22 | 0.68% | 32.14 | 33.04 | 19630 | 6418.68 | 1.70% | 0.00 |
| 2025-09-16 | 32.19 | 32.56 | 0.37 | 1.15% | 31.90 | 32.93 | 24668 | 8019.95 | 2.14% | 0.00 |
| 2025-09-15 | 32.67 | 32.19 | 0.20 | 0.63% | 31.88 | 33.23 | 21978 | 7106.99 | 1.91% | 0.00 |
| 2025-09-12 | 31.49 | 31.99 | 0.67 | 2.14% | 31.03 | 32.30 | 23506 | 7464.24 | 4.10% | 0.00 |
| 2025-09-11 | 30.57 | 31.32 | 0.90 | 2.96% | 29.90 | 31.50 | 18899 | 5819.70 | 3.30% | 0.00 |
| 2025-09-10 | 30.89 | 30.42 | -0.08 | -0.26% | 30.30 | 30.92 | 11980 | 3661.03 | 2.09% | 0.00 |
| 2025-09-09 | 31.25 | 30.50 | -0.64 | -2.06% | 30.40 | 31.25 | 18002 | 5532.19 | 3.14% | 0.00 |
| 2025-09-08 | 31.06 | 31.14 | 0.24 | 0.78% | 30.68 | 31.26 | 17042 | 5279.69 | 2.97% | 0.00 |
| 2025-09-05 | 29.59 | 30.90 | 1.31 | 4.43% | 29.59 | 30.94 | 22217 | 6783.83 | 3.88% | 0.00 |
| 2025-09-04 | 30.13 | 29.59 | -0.44 | -1.47% | 29.14 | 30.47 | 17957 | 5357.41 | 3.13% | 0.00 |
| 2025-09-03 | 31.10 | 30.03 | -0.95 | -3.07% | 29.80 | 31.10 | 21771 | 6616.05 | 3.80% | 0.00 |
| 2025-09-02 | 32.05 | 30.98 | -1.31 | -4.06% | 30.57 | 32.35 | 26932 | 8397.51 | 4.70% | 0.00 |
| 2025-09-01 | 31.36 | 32.29 | 0.93 | 2.97% | 31.36 | 32.36 | 27122 | 8658.88 | 4.73% | 0.00 |
| 2025-08-29 | 32.07 | 31.36 | -0.74 | -2.31% | 31.15 | 32.07 | 26153 | 8228.47 | 4.56% | 0.00 |
| 2025-08-28 | 31.83 | 32.10 | 0.28 | 0.88% | 30.87 | 32.41 | 28894 | 9180.54 | 5.04% | 0.00 |
| 2025-08-27 | 32.35 | 31.82 | -0.53 | -1.64% | 31.73 | 33.62 | 27817 | 9121.45 | 4.85% | 0.00 |
| 2025-08-26 | 32.42 | 32.35 | -0.09 | -0.28% | 32.06 | 32.72 | 16686 | 5412.24 | 2.91% | 0.00 |
| 2025-08-25 | 33.50 | 32.44 | -0.51 | -1.55% | 32.39 | 33.58 | 25111 | 8243.84 | 4.38% | 0.00 |
| 2025-08-22 | 32.85 | 33.55 | 0.52 | 1.57% | 32.85 | 33.68 | 25956 | 8678.97 | 4.53% | 0.00 |
| 2025-08-21 | 33.64 | 33.03 | -0.47 | -1.40% | 32.90 | 33.80 | 13689 | 4553.76 | 2.39% | 0.00 |
| 2025-08-20 | 33.10 | 33.50 | 0.17 | 0.51% | 32.65 | 33.50 | 17822 | 5882.56 | 3.11% | 0.00 |
| 2025-08-19 | 32.65 | 33.33 | 0.62 | 1.90% | 32.44 | 33.62 | 20755 | 6861.25 | 3.62% | 0.00 |
| 2025-08-18 | 32.14 | 32.71 | 0.70 | 2.19% | 31.80 | 32.83 | 20266 | 6585.96 | 3.54% | 0.00 |
| 2025-08-15 | 31.56 | 32.01 | 0.62 | 1.98% | 31.27 | 32.08 | 16267 | 5179.76 | 2.84% | 0.00 |
| 2025-08-14 | 32.26 | 31.39 | -0.87 | -2.70% | 31.39 | 32.43 | 16363 | 5202.53 | 2.86% | 0.00 |
| 2025-08-13 | 32.00 | 32.26 | 0.14 | 0.44% | 31.83 | 32.48 | 10453 | 3361.37 | 1.82% | 0.00 |
| 2025-08-12 | 32.40 | 32.12 | -0.06 | -0.19% | 31.73 | 32.40 | 11042 | 3534.68 | 1.93% | 0.00 |
| 2025-08-11 | 31.21 | 32.18 | 0.62 | 1.96% | 31.21 | 32.40 | 10851 | 3479.41 | 1.89% | 0.00 |
| 2025-08-08 | 31.93 | 31.56 | -0.39 | -1.22% | 31.33 | 31.93 | 11146 | 3515.99 | 1.94% | 0.00 |
| 2025-08-07 | 31.94 | 31.95 | 0.15 | 0.47% | 31.63 | 32.50 | 14579 | 4669.72 | 2.54% | 0.00 |
| 2025-08-06 | 31.50 | 31.80 | 0.45 | 1.44% | 31.22 | 31.82 | 10398 | 3280.29 | 1.81% | 0.00 |
| 2025-08-05 | 31.22 | 31.35 | 0.22 | 0.71% | 31.00 | 31.49 | 10014 | 3126.94 | 1.75% | 0.00 |
| 2025-08-04 | 30.67 | 31.13 | 0.56 | 1.83% | 30.41 | 31.18 | 12866 | 3977.42 | 2.25% | 0.00 |
| 2025-08-01 | 30.46 | 30.57 | 0.11 | 0.36% | 30.30 | 30.93 | 10157 | 3106.26 | 1.77% | 0.00 |
| 2025-07-31 | 31.02 | 30.46 | -0.56 | -1.81% | 30.20 | 31.30 | 15435 | 4744.51 | 2.69% | 0.00 |
| 2025-07-30 | 31.19 | 31.02 | -0.17 | -0.55% | 30.57 | 31.31 | 12505 | 3873.02 | 2.18% | 0.00 |
| 2025-07-29 | 31.01 | 31.19 | 0.14 | 0.45% | 30.90 | 31.27 | 9778 | 3039.32 | 1.71% | 0.00 |
| 2025-07-28 | 31.01 | 31.05 | 0.15 | 0.49% | 30.71 | 31.08 | 9606 | 2969.18 | 1.68% | 0.00 |
| 2025-07-25 | 30.59 | 30.90 | 0.31 | 1.01% | 30.53 | 30.96 | 14333 | 4408.60 | 2.50% | 0.00 |
| 2025-07-24 | 30.54 | 30.59 | 0.21 | 0.69% | 30.32 | 30.76 | 12386 | 3777.04 | 2.16% | 0.00 |
| 2025-07-23 | 30.31 | 30.38 | -0.01 | -0.03% | 30.20 | 30.55 | 9162 | 2785.23 | 1.60% | 0.00 |
| 2025-07-22 | 30.54 | 30.39 | -0.15 | -0.49% | 30.21 | 30.72 | 10260 | 3122.50 | 1.79% | 0.00 |
| 2025-07-21 | 30.00 | 30.54 | 0.50 | 1.66% | 29.86 | 30.61 | 10321 | 3133.77 | 1.80% | 0.00 |
| 2025-07-18 | 30.12 | 30.04 | -0.08 | -0.27% | 29.81 | 30.33 | 7191 | 2158.95 | 1.25% | 0.00 |
| 2025-07-17 | 29.87 | 30.12 | 0.28 | 0.94% | 29.65 | 30.37 | 15606 | 4692.03 | 2.72% | 0.00 |
| 2025-07-16 | 29.31 | 29.84 | 0.59 | 2.02% | 29.20 | 29.93 | 13058 | 3883.91 | 2.28% | 0.00 |
| 2025-07-15 | 29.51 | 29.25 | -0.42 | -1.42% | 28.91 | 29.81 | 9031 | 2635.41 | 1.58% | 0.00 |
| 2025-07-14 | 29.58 | 29.67 | 0.19 | 0.64% | 29.34 | 29.70 | 6468 | 1913.28 | 1.13% | 0.00 |
| 2025-07-11 | 29.60 | 29.48 | 0.07 | 0.24% | 29.22 | 29.68 | 6539 | 1930.26 | 1.14% | 0.00 |
| 2025-07-10 | 29.47 | 29.41 | 0.09 | 0.31% | 29.18 | 29.53 | 5521 | 1621.67 | 0.96% | 0.00 |
| 2025-07-09 | 29.37 | 29.32 | -0.24 | -0.81% | 29.20 | 29.69 | 7588 | 2232.38 | 1.32% | 0.00 |
| 2025-07-08 | 29.33 | 29.56 | 0.43 | 1.48% | 29.02 | 29.60 | 7500 | 2207.40 | 1.31% | 0.00 |
| 2025-07-07 | 29.05 | 29.13 | -0.02 | -0.07% | 28.90 | 29.25 | 4771 | 1388.44 | 0.83% | 0.00 |
| 2025-07-04 | 29.42 | 29.15 | -0.41 | -1.39% | 29.00 | 29.84 | 6134 | 1794.32 | 1.07% | 0.00 |
| 2025-07-03 | 29.57 | 29.56 | -0.02 | -0.07% | 29.37 | 29.73 | 6897 | 2038.69 | 1.20% | 0.00 |
| 2025-07-02 | 29.91 | 29.58 | -0.26 | -0.87% | 29.29 | 29.91 | 9193 | 2709.47 | 1.60% | 0.00 |
| 2025-07-01 | 29.77 | 29.84 | 0.15 | 0.51% | 29.43 | 30.00 | 10140 | 3017.39 | 1.77% | 0.00 |
| 2025-06-30 | 29.25 | 29.69 | 0.51 | 1.75% | 29.25 | 29.81 | 10178 | 3017.37 | 1.78% | 0.00 |
钜泉科技(688391)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。
