| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 42.60 | 41.30 | -2.02 | -4.66% | 40.86 | 42.60 | 181226 | 75520.90 | 9.41% | 13.00 |
| 2025-12-19 | 44.55 | 43.32 | -1.18 | -2.65% | 42.73 | 47.01 | 236345 | 104198.77 | 12.27% | 9.00 |
| 2025-12-18 | 43.00 | 44.50 | 1.25 | 2.89% | 42.00 | 45.80 | 287198 | 126295.22 | 14.92% | 12.00 |
| 2025-12-17 | 42.51 | 43.25 | 0.17 | 0.39% | 42.10 | 45.23 | 232748 | 101267.12 | 12.09% | 2.00 |
| 2025-12-16 | 41.50 | 43.08 | 1.93 | 4.69% | 40.61 | 44.50 | 288102 | 123012.91 | 14.96% | 0.00 |
| 2025-12-15 | 36.53 | 41.15 | 5.61 | 15.79% | 36.36 | 42.65 | 292178 | 117252.05 | 15.17% | 10.00 |
| 2025-12-12 | 35.65 | 35.54 | -0.35 | -0.98% | 35.19 | 37.03 | 123827 | 44326.62 | 6.43% | 3.00 |
| 2025-12-11 | 36.00 | 35.89 | 0.07 | 0.20% | 35.58 | 36.99 | 120407 | 43710.73 | 6.25% | 2.00 |
| 2025-12-10 | 34.90 | 35.82 | 1.22 | 3.53% | 34.28 | 36.03 | 116678 | 41180.13 | 6.06% | 0.00 |
| 2025-12-09 | 34.50 | 34.60 | -0.46 | -1.31% | 34.04 | 35.55 | 112570 | 39132.88 | 5.85% | 0.00 |
| 2025-12-08 | 33.62 | 35.06 | 2.33 | 7.12% | 33.19 | 35.87 | 210687 | 73491.80 | 10.94% | 32.00 |
| 2025-12-05 | 30.31 | 32.73 | 2.24 | 7.35% | 30.08 | 32.76 | 140424 | 44659.84 | 7.29% | 0.00 |
| 2025-12-04 | 30.30 | 30.49 | 0.12 | 0.40% | 29.92 | 31.18 | 54620 | 16640.20 | 2.84% | 0.00 |
| 2025-12-03 | 30.67 | 30.37 | -0.30 | -0.98% | 29.90 | 31.14 | 66272 | 20173.80 | 3.44% | 0.00 |
| 2025-12-02 | 30.01 | 30.67 | 0.19 | 0.62% | 29.80 | 30.85 | 50073 | 15188.32 | 2.60% | 0.00 |
| 2025-12-01 | 30.85 | 30.48 | -0.31 | -1.01% | 30.35 | 31.77 | 55444 | 17106.39 | 2.88% | 2.99 |
| 2025-11-28 | 30.34 | 30.79 | 0.45 | 1.48% | 30.02 | 30.89 | 60551 | 18494.69 | 3.14% | 16.00 |
| 2025-11-27 | 29.16 | 30.34 | 1.23 | 4.23% | 29.00 | 30.40 | 75164 | 22505.84 | 3.90% | 9.00 |
| 2025-11-26 | 30.30 | 29.11 | -0.68 | -2.28% | 29.06 | 30.42 | 44398 | 13117.44 | 2.31% | 2.00 |
| 2025-11-25 | 28.39 | 29.79 | 1.60 | 5.68% | 28.09 | 30.49 | 90310 | 26726.87 | 4.69% | 0.00 |
| 2025-11-24 | 27.48 | 28.19 | 1.30 | 4.83% | 26.76 | 28.30 | 40745 | 11321.70 | 2.12% | 0.00 |
| 2025-11-21 | 27.94 | 26.89 | -1.25 | -4.44% | 26.88 | 28.04 | 42720 | 11641.92 | 2.22% | 0.00 |
| 2025-11-20 | 28.14 | 28.14 | 0.39 | 1.41% | 27.52 | 28.27 | 27256 | 7615.43 | 1.42% | 0.00 |
| 2025-11-19 | 28.91 | 27.75 | -1.07 | -3.71% | 27.71 | 28.98 | 48216 | 13535.08 | 2.50% | 0.00 |
| 2025-11-18 | 29.95 | 28.82 | -1.12 | -3.74% | 28.70 | 29.95 | 47192 | 13739.68 | 2.45% | 3.00 |
| 2025-11-17 | 28.77 | 29.94 | 1.18 | 4.10% | 28.61 | 30.20 | 86140 | 25544.28 | 4.47% | 0.00 |
| 2025-11-14 | 29.19 | 28.76 | -0.35 | -1.20% | 28.56 | 29.80 | 37248 | 10853.71 | 1.93% | 0.00 |
| 2025-11-13 | 28.71 | 29.11 | -0.02 | -0.07% | 28.71 | 29.67 | 52530 | 15282.98 | 2.73% | 0.00 |
| 2025-11-12 | 29.12 | 29.13 | 0.01 | 0.03% | 28.51 | 29.31 | 40184 | 11593.94 | 2.09% | 3.00 |
| 2025-11-11 | 29.60 | 29.12 | -0.75 | -2.51% | 29.07 | 30.05 | 46809 | 13759.95 | 2.43% | 3.00 |
| 2025-11-10 | 30.52 | 29.87 | -0.28 | -0.93% | 29.50 | 31.12 | 71469 | 21527.13 | 3.71% | 2.00 |
| 2025-11-07 | 29.81 | 30.15 | 0.35 | 1.17% | 29.52 | 30.60 | 74953 | 22511.88 | 3.89% | 2.00 |
| 2025-11-06 | 29.40 | 29.80 | 0.28 | 0.95% | 29.17 | 30.05 | 47884 | 14160.93 | 2.49% | 0.00 |
| 2025-11-05 | 29.99 | 29.52 | -0.07 | -0.24% | 29.22 | 30.29 | 50076 | 14900.42 | 2.60% | 0.00 |
| 2025-11-04 | 30.49 | 29.59 | -0.93 | -3.05% | 29.34 | 30.49 | 58710 | 17391.80 | 3.05% | 0.00 |
| 2025-11-03 | 30.56 | 30.52 | -0.33 | -1.07% | 29.50 | 30.76 | 73431 | 22191.25 | 3.81% | 0.00 |
| 2025-10-31 | 30.97 | 30.85 | -0.24 | -0.77% | 30.51 | 31.36 | 55179 | 17032.67 | 2.87% | 0.00 |
| 2025-10-30 | 31.80 | 31.09 | -0.60 | -1.89% | 30.72 | 32.00 | 63292 | 19773.35 | 3.29% | 0.00 |
| 2025-10-29 | 33.04 | 31.69 | -1.08 | -3.30% | 31.69 | 33.97 | 101920 | 33052.68 | 5.29% | 0.00 |
| 2025-10-28 | 32.15 | 32.77 | 0.61 | 1.90% | 31.80 | 33.16 | 100907 | 32784.76 | 5.24% | 4.00 |
| 2025-10-27 | 32.36 | 32.16 | 0.19 | 0.59% | 31.22 | 32.68 | 107088 | 34197.21 | 5.56% | 0.00 |
| 2025-10-24 | 32.44 | 31.97 | 0.07 | 0.22% | 31.70 | 32.87 | 141014 | 45609.64 | 7.32% | 20.00 |
| 2025-10-23 | 30.43 | 31.90 | 1.40 | 4.59% | 30.43 | 32.28 | 146249 | 46447.00 | 7.60% | 30.00 |
| 2025-10-22 | 29.00 | 30.50 | 1.27 | 4.34% | 28.58 | 31.14 | 117093 | 35440.44 | 6.08% | 0.00 |
| 2025-10-21 | 28.69 | 29.23 | -0.03 | -0.10% | 28.47 | 29.39 | 52920 | 15319.16 | 2.75% | 0.00 |
| 2025-10-20 | 28.88 | 29.26 | 0.57 | 1.99% | 28.88 | 30.20 | 47793 | 14089.63 | 2.48% | 3.00 |
| 2025-10-17 | 29.64 | 28.69 | -0.95 | -3.21% | 28.60 | 29.96 | 50922 | 14791.58 | 2.64% | 3.00 |
| 2025-10-16 | 29.85 | 29.64 | -0.30 | -1.00% | 28.96 | 29.88 | 45645 | 13439.24 | 2.37% | 0.00 |
| 2025-10-15 | 30.31 | 29.94 | 0.01 | 0.03% | 29.41 | 30.65 | 50929 | 15270.07 | 2.64% | 0.00 |
| 2025-10-14 | 31.21 | 29.93 | -1.28 | -4.10% | 29.61 | 31.78 | 70503 | 21570.31 | 3.66% | 0.00 |
| 2025-10-13 | 29.80 | 31.21 | 0.46 | 1.50% | 29.69 | 32.30 | 98855 | 30810.84 | 5.13% | 0.00 |
| 2025-10-10 | 29.53 | 30.75 | 0.99 | 3.33% | 28.79 | 31.50 | 116789 | 35407.23 | 6.07% | 0.00 |
| 2025-10-09 | 29.80 | 29.76 | 0.07 | 0.24% | 29.61 | 30.65 | 43048 | 12983.38 | 2.24% | 0.00 |
| 2025-09-30 | 29.51 | 29.69 | 0.18 | 0.61% | 29.35 | 30.35 | 43348 | 12911.46 | 2.25% | 0.00 |
| 2025-09-29 | 28.71 | 29.51 | 0.81 | 2.82% | 28.69 | 29.80 | 45989 | 13459.71 | 2.39% | 0.00 |
| 2025-09-26 | 29.68 | 28.70 | -1.27 | -4.24% | 28.70 | 30.10 | 51424 | 15072.08 | 2.67% | 0.00 |
| 2025-09-25 | 30.37 | 29.97 | -0.51 | -1.67% | 29.74 | 30.77 | 43193 | 13029.73 | 2.24% | 3.00 |
| 2025-09-24 | 29.89 | 30.48 | 0.53 | 1.77% | 29.41 | 30.54 | 40495 | 12195.46 | 2.10% | 0.00 |
| 2025-09-23 | 30.35 | 29.95 | -0.40 | -1.32% | 29.10 | 30.65 | 53285 | 15792.34 | 2.77% | 0.00 |
| 2025-09-22 | 30.66 | 30.35 | -0.07 | -0.23% | 29.86 | 30.66 | 49403 | 14943.35 | 2.57% | 0.00 |
| 2025-09-19 | 31.00 | 30.42 | -0.42 | -1.36% | 30.20 | 31.34 | 49450 | 15197.55 | 2.57% | 0.00 |
| 2025-09-18 | 32.46 | 30.84 | -1.62 | -4.99% | 30.47 | 32.55 | 106977 | 33814.82 | 5.56% | 0.00 |
| 2025-09-17 | 31.02 | 32.46 | 1.22 | 3.91% | 30.77 | 32.80 | 99090 | 31830.78 | 5.15% | 0.00 |
| 2025-09-16 | 30.76 | 31.24 | 0.13 | 0.42% | 30.75 | 32.16 | 63410 | 19924.85 | 3.29% | 0.00 |
| 2025-09-15 | 31.23 | 31.11 | -0.39 | -1.24% | 30.90 | 31.88 | 50427 | 15837.27 | 2.62% | 0.00 |
| 2025-09-12 | 31.95 | 31.50 | -0.56 | -1.75% | 31.47 | 32.22 | 54795 | 17418.86 | 2.85% | 0.00 |
| 2025-09-11 | 31.21 | 32.06 | 0.46 | 1.46% | 30.47 | 32.20 | 73356 | 23227.71 | 3.81% | 7.77 |
| 2025-09-10 | 31.71 | 31.60 | 0.40 | 1.28% | 31.20 | 32.50 | 78182 | 24829.65 | 4.06% | 0.00 |
| 2025-09-09 | 32.20 | 31.20 | -1.46 | -4.47% | 31.04 | 33.20 | 106058 | 33993.06 | 5.51% | 0.00 |
| 2025-09-08 | 29.64 | 32.66 | 2.99 | 10.08% | 29.53 | 33.50 | 138693 | 43427.09 | 7.20% | 0.00 |
| 2025-09-05 | 28.29 | 29.67 | 1.37 | 4.84% | 28.04 | 29.76 | 60420 | 17520.52 | 3.14% | 0.00 |
| 2025-09-04 | 29.75 | 28.30 | -1.38 | -4.65% | 27.65 | 30.10 | 88597 | 25574.32 | 4.60% | 0.00 |
| 2025-09-03 | 30.79 | 29.68 | -1.12 | -3.64% | 29.55 | 31.29 | 65715 | 19905.69 | 3.41% | 0.00 |
| 2025-09-02 | 32.30 | 30.80 | -1.44 | -4.47% | 30.45 | 32.39 | 94036 | 29211.34 | 4.88% | 0.00 |
| 2025-09-01 | 33.02 | 32.24 | -1.02 | -3.07% | 32.00 | 33.25 | 103849 | 33614.01 | 5.39% | 0.00 |
| 2025-08-29 | 33.80 | 33.26 | -0.05 | -0.15% | 32.80 | 34.74 | 144211 | 48257.84 | 7.49% | 0.00 |
| 2025-08-28 | 32.00 | 33.31 | 2.40 | 7.76% | 31.75 | 33.80 | 215220 | 70649.77 | 11.18% | 0.00 |
| 2025-08-27 | 31.53 | 30.91 | -0.66 | -2.09% | 30.90 | 32.78 | 126554 | 40265.23 | 6.57% | 0.00 |
| 2025-08-26 | 32.98 | 31.57 | -0.94 | -2.89% | 31.40 | 32.98 | 102208 | 32604.26 | 5.31% | 0.00 |
| 2025-08-25 | 31.25 | 32.51 | 1.26 | 4.03% | 30.82 | 33.03 | 164906 | 52566.32 | 8.56% | 0.00 |
震有科技(688418)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。
