| 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 | 121.89 | 120.61 | 1.21 | 1.01% | 110.00 | 122.00 | 68175 | 79635.95 | 5.89% | 0.00 |
| 2025-10-24 | 112.50 | 119.40 | 6.90 | 6.13% | 112.48 | 122.84 | 48759 | 57948.11 | 4.21% | 0.00 |
| 2025-10-23 | 112.17 | 112.50 | -0.80 | -0.71% | 108.52 | 113.30 | 31665 | 35111.11 | 2.74% | 0.00 |
| 2025-10-22 | 113.50 | 113.30 | -1.25 | -1.09% | 110.32 | 114.40 | 31530 | 35332.85 | 2.72% | 0.00 |
| 2025-10-21 | 106.00 | 114.55 | 9.57 | 9.12% | 106.00 | 118.00 | 57538 | 65347.67 | 4.97% | 0.00 |
| 2025-10-20 | 107.01 | 104.98 | -2.03 | -1.90% | 104.14 | 112.33 | 45945 | 49464.19 | 3.97% | 0.00 |
| 2025-10-17 | 108.01 | 107.01 | -0.99 | -0.92% | 104.91 | 112.86 | 63950 | 69685.77 | 5.53% | 2.00 |
| 2025-10-16 | 102.99 | 108.00 | 4.95 | 4.80% | 101.04 | 109.99 | 50906 | 54564.86 | 4.40% | 0.00 |
| 2025-10-15 | 103.33 | 103.05 | 1.72 | 1.70% | 97.00 | 103.50 | 46517 | 46951.95 | 4.02% | 0.00 |
| 2025-10-14 | 103.57 | 101.33 | -2.07 | -2.00% | 100.89 | 114.55 | 80883 | 87723.94 | 6.99% | 0.00 |
| 2025-10-13 | 88.87 | 103.40 | 11.05 | 11.97% | 88.55 | 106.29 | 72798 | 72795.91 | 6.29% | 0.00 |
| 2025-10-10 | 97.80 | 92.35 | -8.05 | -8.02% | 91.00 | 98.80 | 49842 | 46838.17 | 4.31% | 0.00 |
| 2025-10-09 | 96.70 | 100.40 | 4.33 | 4.51% | 96.70 | 102.80 | 52824 | 53145.41 | 4.56% | 0.00 |
| 2025-09-30 | 97.00 | 96.07 | 0.07 | 0.07% | 94.52 | 100.50 | 39656 | 38476.70 | 3.43% | 0.00 |
| 2025-09-29 | 97.00 | 96.00 | -1.25 | -1.29% | 94.33 | 99.25 | 39252 | 37691.91 | 3.39% | 1.00 |
| 2025-09-26 | 100.12 | 97.25 | -4.02 | -3.97% | 96.80 | 103.63 | 40760 | 40406.50 | 5.76% | 0.00 |
| 2025-09-25 | 99.90 | 101.27 | 3.07 | 3.13% | 99.20 | 104.00 | 52254 | 52833.40 | 7.39% | 0.00 |
| 2025-09-24 | 88.96 | 98.20 | 9.40 | 10.59% | 88.96 | 102.00 | 73875 | 72764.88 | 10.44% | 0.00 |
| 2025-09-23 | 86.31 | 88.80 | 2.69 | 3.12% | 85.29 | 92.00 | 39567 | 35033.79 | 5.59% | 1.00 |
| 2025-09-22 | 86.53 | 86.11 | -0.42 | -0.49% | 84.00 | 87.10 | 30683 | 26244.66 | 4.34% | 0.00 |
| 2025-09-19 | 91.00 | 86.53 | -4.44 | -4.88% | 86.20 | 92.88 | 33189 | 29671.50 | 4.69% | 0.00 |
| 2025-09-18 | 86.28 | 90.97 | 4.46 | 5.16% | 85.00 | 96.55 | 50721 | 45920.40 | 7.17% | 2.00 |
| 2025-09-17 | 86.00 | 86.51 | 0.71 | 0.83% | 85.60 | 90.20 | 28650 | 25069.96 | 4.05% | 0.00 |
| 2025-09-16 | 87.50 | 85.80 | -1.50 | -1.72% | 85.03 | 88.50 | 18714 | 16150.42 | 2.65% | 0.00 |
| 2025-09-15 | 90.22 | 87.30 | -3.00 | -3.32% | 86.68 | 90.87 | 30967 | 27338.91 | 4.38% | 1.00 |
| 2025-09-12 | 86.70 | 90.30 | 3.60 | 4.15% | 83.73 | 93.18 | 42903 | 37907.34 | 6.06% | 0.00 |
| 2025-09-11 | 83.88 | 86.70 | 2.82 | 3.36% | 81.91 | 87.79 | 26196 | 22485.85 | 3.70% | 3.00 |
| 2025-09-10 | 84.26 | 83.88 | -1.32 | -1.55% | 83.70 | 87.09 | 23123 | 19662.46 | 3.27% | 0.00 |
| 2025-09-09 | 83.60 | 85.20 | 0.41 | 0.48% | 83.00 | 87.84 | 34373 | 29264.27 | 4.86% | 0.00 |
| 2025-09-08 | 82.80 | 84.79 | 3.54 | 4.36% | 82.40 | 86.85 | 49341 | 41807.88 | 6.97% | 0.00 |
| 2025-09-05 | 76.02 | 81.25 | 4.80 | 6.28% | 75.97 | 82.00 | 43121 | 34358.84 | 6.09% | 0.00 |
| 2025-09-04 | 84.29 | 76.45 | -8.28 | -9.77% | 74.90 | 87.00 | 48570 | 38944.81 | 6.86% | 0.00 |
| 2025-09-03 | 85.53 | 84.73 | -1.23 | -1.43% | 83.67 | 88.96 | 27489 | 23592.70 | 3.89% | 0.00 |
| 2025-09-02 | 91.50 | 85.96 | -5.39 | -5.90% | 85.03 | 94.00 | 44505 | 39419.32 | 6.29% | 2.00 |
| 2025-09-01 | 83.30 | 91.35 | 8.36 | 10.07% | 83.20 | 93.90 | 66993 | 60271.69 | 9.47% | 0.00 |
| 2025-08-29 | 81.58 | 82.99 | 1.60 | 1.97% | 80.13 | 84.50 | 29899 | 24523.57 | 4.23% | 2.00 |
| 2025-08-28 | 78.83 | 81.39 | 2.10 | 2.65% | 77.50 | 81.57 | 28180 | 22417.23 | 3.98% | 0.00 |
| 2025-08-27 | 82.10 | 79.29 | -0.86 | -1.07% | 79.13 | 84.24 | 40884 | 33644.34 | 5.78% | 0.00 |
| 2025-08-26 | 83.47 | 80.15 | -3.33 | -3.99% | 79.95 | 83.85 | 33124 | 27017.97 | 4.68% | 0.00 |
| 2025-08-25 | 84.03 | 83.48 | -0.36 | -0.43% | 82.40 | 85.30 | 45493 | 38030.32 | 6.43% | 0.00 |
| 2025-08-22 | 81.70 | 83.84 | 2.14 | 2.62% | 80.98 | 85.60 | 36452 | 30514.02 | 5.15% | 0.00 |
| 2025-08-21 | 85.70 | 81.70 | -3.10 | -3.66% | 80.37 | 85.88 | 44248 | 36298.84 | 6.25% | 0.00 |
| 2025-08-20 | 83.01 | 84.80 | 0.68 | 0.81% | 80.99 | 85.40 | 35244 | 29342.39 | 4.98% | 0.00 |
| 2025-08-19 | 90.00 | 84.12 | 2.97 | 3.66% | 82.24 | 91.99 | 59683 | 51194.54 | 8.44% | 0.00 |
| 2025-08-18 | 85.00 | 81.15 | -2.73 | -3.25% | 80.35 | 85.00 | 35158 | 28656.63 | 4.97% | 0.00 |
| 2025-08-15 | 83.60 | 83.88 | 0.06 | 0.07% | 82.69 | 85.35 | 16265 | 13618.30 | 2.30% | 0.00 |
| 2025-08-14 | 87.09 | 83.82 | -3.62 | -4.14% | 83.79 | 87.09 | 16435 | 13983.55 | 2.32% | 0.00 |
| 2025-08-13 | 87.63 | 87.44 | -0.22 | -0.25% | 86.40 | 89.45 | 19910 | 17477.84 | 2.81% | 0.00 |
| 2025-08-12 | 83.30 | 87.66 | 5.49 | 6.68% | 82.00 | 88.60 | 29533 | 25204.77 | 4.17% | 0.00 |
| 2025-08-11 | 82.10 | 82.17 | 0.07 | 0.09% | 80.80 | 82.98 | 21062 | 17198.73 | 2.98% | 0.00 |
| 2025-08-08 | 83.45 | 82.10 | -1.35 | -1.62% | 81.70 | 84.48 | 18149 | 15055.44 | 2.57% | 0.00 |
| 2025-08-07 | 85.45 | 83.45 | -2.75 | -3.19% | 82.50 | 86.10 | 22020 | 18465.20 | 3.11% | 0.00 |
| 2025-08-06 | 85.37 | 86.20 | 2.33 | 2.78% | 83.70 | 92.18 | 35139 | 30844.26 | 4.97% | 0.00 |
| 2025-08-05 | 83.70 | 83.87 | -0.53 | -0.63% | 82.44 | 85.80 | 23772 | 20032.08 | 3.36% | 0.00 |
| 2025-08-04 | 80.51 | 84.40 | 2.88 | 3.53% | 78.50 | 84.52 | 25615 | 21012.78 | 3.62% | 0.00 |
| 2025-08-01 | 79.26 | 81.52 | 2.86 | 3.64% | 77.09 | 81.81 | 42504 | 34007.16 | 6.01% | 0.00 |
| 2025-07-31 | 72.92 | 78.66 | 5.36 | 7.31% | 72.10 | 78.73 | 42566 | 32271.72 | 6.02% | 0.00 |
| 2025-07-30 | 74.18 | 73.30 | -1.18 | -1.58% | 72.10 | 74.50 | 14276 | 10467.23 | 2.02% | 0.00 |
| 2025-07-29 | 73.90 | 74.48 | 0.58 | 0.78% | 72.50 | 75.00 | 15682 | 11624.56 | 2.22% | 0.00 |
| 2025-07-28 | 70.14 | 73.90 | 3.97 | 5.68% | 69.94 | 74.47 | 25983 | 18973.32 | 3.67% | 0.00 |
| 2025-07-25 | 68.81 | 69.93 | 1.12 | 1.63% | 67.60 | 70.36 | 20839 | 14462.55 | 2.95% | 0.00 |
| 2025-07-24 | 67.64 | 68.81 | 0.90 | 1.33% | 67.57 | 69.68 | 22717 | 15682.46 | 3.21% | 0.00 |
| 2025-07-23 | 69.70 | 67.91 | -3.09 | -4.35% | 67.30 | 71.01 | 38969 | 26912.83 | 5.51% | 0.00 |
| 2025-07-22 | 71.00 | 71.00 | -0.26 | -0.36% | 70.50 | 73.40 | 20762 | 14915.06 | 2.93% | 0.00 |
| 2025-07-21 | 73.11 | 71.26 | -2.24 | -3.05% | 71.01 | 73.46 | 17720 | 12701.42 | 2.50% | 0.00 |
| 2025-07-18 | 72.55 | 73.50 | 0.95 | 1.31% | 72.55 | 76.60 | 34879 | 26067.64 | 4.93% | 0.00 |
| 2025-07-17 | 71.10 | 72.55 | 1.30 | 1.82% | 70.50 | 72.86 | 17886 | 12850.34 | 2.53% | 0.00 |
| 2025-07-16 | 71.00 | 71.25 | 0.19 | 0.27% | 69.92 | 72.00 | 14962 | 10632.26 | 2.11% | 0.00 |
| 2025-07-15 | 72.28 | 71.06 | -1.64 | -2.26% | 70.50 | 73.77 | 19711 | 14057.82 | 2.79% | 0.00 |
| 2025-07-14 | 68.00 | 72.70 | 5.38 | 7.99% | 67.52 | 73.49 | 39969 | 28402.24 | 5.65% | 0.00 |
| 2025-07-11 | 69.50 | 67.32 | -2.69 | -3.84% | 66.94 | 69.96 | 31996 | 21838.91 | 4.52% | 0.00 |
| 2025-07-10 | 68.00 | 70.01 | 1.04 | 1.51% | 68.00 | 70.88 | 21689 | 15145.13 | 3.07% | 0.00 |
| 2025-07-09 | 70.90 | 68.97 | -2.01 | -2.83% | 68.44 | 71.49 | 28020 | 19501.29 | 3.96% | 0.00 |
| 2025-07-08 | 69.90 | 70.98 | 1.86 | 2.69% | 68.61 | 75.61 | 55291 | 40585.41 | 7.81% | 0.00 |
| 2025-07-07 | 68.87 | 69.12 | 0.25 | 0.36% | 67.53 | 70.68 | 16360 | 11301.48 | 2.31% | 0.00 |
| 2025-07-04 | 68.91 | 68.87 | -0.73 | -1.05% | 67.77 | 70.40 | 18180 | 12544.86 | 2.57% | 0.00 |
| 2025-07-03 | 67.80 | 69.60 | 1.79 | 2.64% | 66.20 | 70.00 | 24748 | 16962.71 | 3.50% | 0.00 |
| 2025-07-02 | 67.25 | 67.81 | 0.56 | 0.83% | 66.20 | 68.56 | 16305 | 11000.48 | 2.30% | 0.00 |
| 2025-07-01 | 68.50 | 67.25 | -0.88 | -1.29% | 65.61 | 68.50 | 25869 | 17324.26 | 3.66% | 0.00 |
| 2025-06-30 | 67.87 | 68.13 | -0.45 | -0.66% | 67.60 | 70.41 | 22405 | 15437.23 | 3.17% | 0.00 |
骄成超声(688392)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。
