| 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 | 16.99 | 17.10 | 0.14 | 0.83% | 16.60 | 17.95 | 80050 | 13893.72 | 9.08% | 0.00 |
| 2025-10-24 | 16.53 | 16.96 | 1.36 | 8.72% | 15.51 | 17.03 | 78453 | 12832.42 | 8.90% | 10.00 |
| 2025-10-23 | 15.80 | 15.60 | -0.08 | -0.51% | 15.20 | 16.00 | 77858 | 12062.55 | 8.83% | 0.00 |
| 2025-10-22 | 14.33 | 15.68 | 1.35 | 9.42% | 14.21 | 16.16 | 85717 | 13023.09 | 9.72% | 0.00 |
| 2025-10-21 | 13.43 | 14.33 | 0.90 | 6.70% | 13.37 | 14.38 | 39130 | 5462.67 | 4.44% | 0.00 |
| 2025-10-20 | 13.20 | 13.43 | 0.41 | 3.15% | 12.90 | 13.46 | 16875 | 2246.58 | 1.91% | 0.00 |
| 2025-10-17 | 13.32 | 13.02 | -0.17 | -1.29% | 13.00 | 13.34 | 15324 | 2010.92 | 1.74% | 0.00 |
| 2025-10-16 | 13.75 | 13.19 | -0.49 | -3.58% | 13.19 | 13.75 | 19739 | 2643.07 | 2.24% | 0.00 |
| 2025-10-15 | 13.49 | 13.68 | 0.30 | 2.24% | 13.37 | 14.01 | 24992 | 3414.67 | 2.83% | 0.00 |
| 2025-10-14 | 13.30 | 13.38 | 0.13 | 0.98% | 13.24 | 13.82 | 22068 | 2970.26 | 2.50% | 0.00 |
| 2025-10-13 | 12.97 | 13.25 | 0.08 | 0.61% | 12.58 | 13.33 | 21640 | 2838.75 | 2.45% | 0.00 |
| 2025-10-10 | 13.27 | 13.17 | -0.09 | -0.68% | 13.07 | 13.40 | 14863 | 1965.90 | 1.69% | 0.00 |
| 2025-10-09 | 13.60 | 13.26 | -0.28 | -2.07% | 13.23 | 13.69 | 27904 | 3740.38 | 3.17% | 0.00 |
| 2025-09-30 | 13.15 | 13.54 | 0.18 | 1.35% | 13.15 | 13.69 | 20991 | 2837.25 | 2.38% | 0.00 |
| 2025-09-29 | 13.06 | 13.36 | 0.29 | 2.22% | 12.85 | 13.38 | 14310 | 1891.45 | 1.62% | 0.00 |
| 2025-09-26 | 13.00 | 13.07 | -0.06 | -0.46% | 12.91 | 13.24 | 11697 | 1532.05 | 1.33% | 0.00 |
| 2025-09-25 | 13.39 | 13.13 | -0.18 | -1.35% | 13.08 | 13.39 | 12699 | 1678.79 | 1.44% | 0.00 |
| 2025-09-24 | 12.88 | 13.31 | 0.42 | 3.26% | 12.62 | 13.31 | 18289 | 2403.05 | 2.07% | 0.00 |
| 2025-09-23 | 13.19 | 12.89 | -0.29 | -2.20% | 12.35 | 13.24 | 31784 | 4038.33 | 3.61% | 0.00 |
| 2025-09-22 | 13.49 | 13.18 | -0.33 | -2.44% | 13.00 | 13.64 | 17183 | 2273.43 | 1.95% | 0.00 |
| 2025-09-19 | 13.50 | 13.51 | 0.02 | 0.15% | 13.31 | 13.70 | 18523 | 2502.86 | 2.10% | 0.00 |
| 2025-09-18 | 13.76 | 13.49 | -0.21 | -1.53% | 13.35 | 13.90 | 20702 | 2819.61 | 2.35% | 0.00 |
| 2025-09-17 | 13.80 | 13.70 | -0.15 | -1.08% | 13.63 | 13.95 | 14270 | 1970.24 | 1.62% | 0.00 |
| 2025-09-16 | 13.84 | 13.85 | 0.11 | 0.80% | 13.66 | 13.93 | 13009 | 1797.33 | 1.48% | 0.00 |
| 2025-09-15 | 14.02 | 13.74 | -0.12 | -0.87% | 13.60 | 14.16 | 23329 | 3221.41 | 2.65% | 0.00 |
| 2025-09-12 | 13.88 | 13.86 | 0.04 | 0.29% | 13.70 | 14.33 | 32675 | 4587.51 | 3.71% | 0.00 |
| 2025-09-11 | 13.58 | 13.82 | 0.27 | 1.99% | 13.42 | 13.99 | 23776 | 3272.61 | 2.70% | 0.00 |
| 2025-09-10 | 13.78 | 13.55 | -0.07 | -0.51% | 13.50 | 13.93 | 15287 | 2083.68 | 1.73% | 0.00 |
| 2025-09-09 | 13.58 | 13.62 | 0.04 | 0.29% | 13.46 | 13.78 | 24777 | 3383.85 | 2.81% | 0.00 |
| 2025-09-08 | 13.65 | 13.58 | -0.07 | -0.51% | 13.26 | 13.79 | 21125 | 2850.33 | 2.40% | 0.00 |
| 2025-09-05 | 13.26 | 13.65 | 0.27 | 2.02% | 13.23 | 13.70 | 26065 | 3524.27 | 2.96% | 0.00 |
| 2025-09-04 | 13.24 | 13.38 | 0.23 | 1.75% | 13.18 | 13.65 | 28068 | 3763.84 | 3.18% | 0.00 |
| 2025-09-03 | 13.52 | 13.15 | -0.25 | -1.87% | 13.12 | 13.58 | 17372 | 2308.25 | 1.97% | 0.00 |
| 2025-09-02 | 13.48 | 13.40 | -0.09 | -0.67% | 13.16 | 13.61 | 30954 | 4136.05 | 3.51% | 0.00 |
| 2025-09-01 | 13.50 | 13.49 | 0.10 | 0.75% | 13.18 | 13.82 | 55412 | 7468.03 | 6.29% | 0.00 |
| 2025-08-29 | 13.80 | 13.39 | -0.14 | -1.03% | 13.34 | 13.99 | 38511 | 5245.16 | 4.37% | 0.00 |
| 2025-08-28 | 13.76 | 13.53 | 0.15 | 1.12% | 13.07 | 14.12 | 45273 | 6105.08 | 5.14% | 0.00 |
| 2025-08-27 | 13.89 | 13.38 | -0.46 | -3.32% | 13.35 | 14.07 | 38943 | 5365.48 | 4.42% | 0.00 |
| 2025-08-26 | 14.24 | 13.84 | -0.38 | -2.67% | 13.80 | 14.24 | 25892 | 3623.13 | 2.94% | 0.00 |
| 2025-08-25 | 13.94 | 14.22 | 0.31 | 2.23% | 13.82 | 14.32 | 35899 | 5076.24 | 4.07% | 0.00 |
| 2025-08-22 | 14.50 | 13.91 | -0.64 | -4.40% | 13.78 | 14.67 | 48299 | 6814.23 | 5.48% | 0.00 |
| 2025-08-21 | 13.99 | 14.55 | 0.56 | 4.00% | 13.69 | 15.00 | 58322 | 8446.14 | 6.62% | 0.00 |
| 2025-08-20 | 13.37 | 13.99 | 0.48 | 3.55% | 13.37 | 14.15 | 41522 | 5767.04 | 4.71% | 0.00 |
| 2025-08-19 | 13.28 | 13.51 | 0.23 | 1.73% | 13.15 | 13.53 | 26269 | 3501.68 | 2.98% | 0.00 |
| 2025-08-18 | 13.03 | 13.28 | 0.19 | 1.45% | 12.99 | 13.63 | 36077 | 4782.11 | 4.09% | 0.00 |
| 2025-08-15 | 13.07 | 13.09 | -0.04 | -0.30% | 12.98 | 13.23 | 30183 | 3949.51 | 3.42% | 0.00 |
| 2025-08-14 | 13.40 | 13.13 | -0.26 | -1.94% | 13.08 | 13.52 | 47217 | 6270.03 | 5.36% | 0.00 |
| 2025-08-13 | 13.61 | 13.39 | 0.05 | 0.37% | 13.14 | 13.93 | 53936 | 7251.23 | 6.12% | 0.00 |
| 2025-08-12 | 13.46 | 13.34 | -0.14 | -1.04% | 13.23 | 13.82 | 90321 | 12240.84 | 10.25% | 0.00 |
| 2025-08-11 | 12.47 | 13.48 | 1.00 | 8.01% | 12.36 | 13.68 | 80091 | 10575.38 | 9.08% | 0.00 |
| 2025-08-08 | 12.31 | 12.48 | 0.26 | 2.13% | 12.18 | 12.53 | 32807 | 4049.55 | 3.72% | 0.00 |
| 2025-08-07 | 12.23 | 12.22 | -0.06 | -0.49% | 12.22 | 12.43 | 12171 | 1497.19 | 1.38% | 0.00 |
| 2025-08-06 | 12.30 | 12.28 | 0.04 | 0.33% | 12.19 | 12.36 | 18180 | 2233.07 | 2.06% | 0.00 |
| 2025-08-05 | 12.30 | 12.24 | 0.10 | 0.82% | 12.05 | 12.35 | 16836 | 2059.25 | 1.91% | 0.00 |
| 2025-08-04 | 12.00 | 12.14 | 0.26 | 2.19% | 11.83 | 12.17 | 17474 | 2105.22 | 1.98% | 0.00 |
| 2025-08-01 | 11.78 | 11.88 | 0.06 | 0.51% | 11.78 | 11.98 | 14072 | 1672.57 | 1.60% | 0.00 |
| 2025-07-31 | 11.90 | 11.82 | -0.08 | -0.67% | 11.77 | 11.99 | 18724 | 2221.70 | 2.12% | 0.00 |
| 2025-07-30 | 11.98 | 11.90 | -0.08 | -0.67% | 11.79 | 12.10 | 16394 | 1950.37 | 1.86% | 0.00 |
| 2025-07-29 | 12.16 | 11.98 | -0.13 | -1.07% | 11.91 | 12.24 | 18526 | 2235.36 | 2.10% | 0.00 |
| 2025-07-28 | 12.22 | 12.11 | -0.04 | -0.33% | 12.04 | 12.29 | 26355 | 3202.16 | 2.99% | 0.00 |
| 2025-07-25 | 12.10 | 12.15 | 0.06 | 0.50% | 11.93 | 12.36 | 30983 | 3743.13 | 3.51% | 0.00 |
| 2025-07-24 | 11.63 | 12.09 | 0.52 | 4.49% | 11.58 | 12.25 | 43148 | 5176.93 | 4.89% | 0.00 |
| 2025-07-23 | 11.58 | 11.57 | 0.05 | 0.43% | 11.41 | 11.66 | 18074 | 2089.28 | 2.05% | 0.00 |
| 2025-07-22 | 11.50 | 11.52 | 0.05 | 0.44% | 11.41 | 11.65 | 24750 | 2843.11 | 2.81% | 0.00 |
| 2025-07-21 | 11.30 | 11.47 | 0.21 | 1.87% | 11.29 | 11.56 | 28364 | 3245.23 | 3.22% | 0.00 |
| 2025-07-18 | 11.13 | 11.26 | 0.13 | 1.17% | 11.09 | 11.35 | 19107 | 2140.80 | 2.17% | 0.00 |
| 2025-07-17 | 11.13 | 11.13 | 0.08 | 0.72% | 11.01 | 11.23 | 17008 | 1895.89 | 1.93% | 0.00 |
| 2025-07-16 | 10.96 | 11.05 | 0.18 | 1.66% | 10.83 | 11.12 | 25124 | 2771.36 | 2.85% | 0.00 |
| 2025-07-15 | 11.18 | 10.87 | -0.31 | -2.77% | 10.83 | 11.28 | 32096 | 3539.03 | 3.64% | 0.00 |
| 2025-07-14 | 10.92 | 11.18 | 0.26 | 2.38% | 10.85 | 11.24 | 29268 | 3249.60 | 3.32% | 0.00 |
| 2025-07-11 | 10.92 | 10.92 | 0.01 | 0.09% | 10.77 | 11.02 | 9619 | 1046.21 | 1.09% | 0.00 |
| 2025-07-10 | 10.93 | 10.93 | -0.01 | -0.09% | 10.82 | 10.98 | 9312 | 1014.95 | 1.06% | 0.00 |
| 2025-07-09 | 10.95 | 10.94 | -0.01 | -0.09% | 10.89 | 11.02 | 12088 | 1323.83 | 1.37% | 0.00 |
| 2025-07-08 | 10.90 | 10.95 | 0.11 | 1.01% | 10.80 | 10.96 | 10818 | 1180.01 | 1.23% | 0.00 |
| 2025-07-07 | 10.75 | 10.84 | 0.11 | 1.03% | 10.67 | 10.86 | 9536 | 1027.52 | 1.08% | 0.00 |
| 2025-07-04 | 10.90 | 10.73 | -0.17 | -1.56% | 10.71 | 10.92 | 15587 | 1681.83 | 1.77% | 0.00 |
| 2025-07-03 | 10.87 | 10.90 | 0.07 | 0.65% | 10.80 | 10.94 | 13558 | 1474.04 | 1.54% | 0.00 |
| 2025-07-02 | 10.86 | 10.83 | -0.01 | -0.09% | 10.75 | 10.88 | 12212 | 1318.65 | 1.39% | 0.00 |
| 2025-07-01 | 11.07 | 10.84 | -0.05 | -0.46% | 10.75 | 11.07 | 19640 | 2127.71 | 2.23% | 0.00 |
| 2025-06-30 | 10.60 | 10.89 | 0.39 | 3.71% | 10.46 | 11.03 | 30058 | 3245.94 | 3.41% | 0.00 |
九州一轨(688485)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。
