| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 17.20 | 16.23 | -1.16 | -6.67% | 16.09 | 17.73 | 49479 | 8324.02 | 5.61% | 0.00 |
| 2025-12-15 | 15.81 | 17.39 | 1.39 | 8.69% | 15.71 | 17.46 | 40018 | 6739.23 | 4.54% | 0.00 |
| 2025-12-12 | 16.00 | 16.00 | 0.04 | 0.25% | 15.87 | 16.17 | 17274 | 2769.16 | 1.96% | 0.00 |
| 2025-12-11 | 15.99 | 15.96 | 0.06 | 0.38% | 15.79 | 16.18 | 13040 | 2087.05 | 1.48% | 0.00 |
| 2025-12-10 | 15.84 | 15.90 | 0.20 | 1.27% | 15.60 | 16.31 | 14575 | 2334.35 | 1.65% | 0.00 |
| 2025-12-09 | 15.87 | 15.70 | -0.16 | -1.01% | 15.70 | 16.06 | 12204 | 1928.01 | 1.38% | 0.00 |
| 2025-12-08 | 15.70 | 15.86 | 0.23 | 1.47% | 15.70 | 16.14 | 14829 | 2358.46 | 1.68% | 0.00 |
| 2025-12-05 | 15.34 | 15.63 | 0.29 | 1.89% | 15.33 | 15.79 | 15067 | 2347.64 | 1.71% | 0.00 |
| 2025-12-04 | 15.70 | 15.34 | -0.46 | -2.91% | 15.33 | 15.85 | 10483 | 1624.94 | 1.19% | 0.00 |
| 2025-12-03 | 16.05 | 15.80 | -0.18 | -1.13% | 15.76 | 16.19 | 7808 | 1244.48 | 0.89% | 0.00 |
| 2025-12-02 | 15.94 | 15.98 | 0.04 | 0.25% | 15.62 | 16.24 | 11835 | 1885.15 | 1.34% | 0.00 |
| 2025-12-01 | 16.10 | 15.94 | -0.08 | -0.50% | 15.90 | 16.35 | 16376 | 2629.54 | 1.86% | 0.00 |
| 2025-11-28 | 15.56 | 16.02 | 0.57 | 3.69% | 15.31 | 16.17 | 18423 | 2913.43 | 2.09% | 0.00 |
| 2025-11-27 | 15.12 | 15.45 | 0.25 | 1.64% | 15.11 | 15.54 | 9246 | 1421.02 | 1.05% | 0.00 |
| 2025-11-26 | 15.31 | 15.20 | -0.11 | -0.72% | 15.12 | 15.49 | 10047 | 1534.00 | 1.14% | 0.00 |
| 2025-11-25 | 14.94 | 15.31 | 0.37 | 2.48% | 14.94 | 15.40 | 17088 | 2602.76 | 1.94% | 0.00 |
| 2025-11-24 | 14.90 | 14.94 | 0.15 | 1.01% | 14.63 | 15.10 | 16596 | 2463.73 | 1.88% | 0.00 |
| 2025-11-21 | 15.40 | 14.79 | -0.68 | -4.40% | 14.54 | 15.69 | 25454 | 3822.39 | 2.89% | 0.00 |
| 2025-11-20 | 15.61 | 15.47 | -0.03 | -0.19% | 15.39 | 15.68 | 14018 | 2173.98 | 1.59% | 0.00 |
| 2025-11-19 | 16.06 | 15.50 | -0.56 | -3.49% | 15.45 | 16.22 | 20189 | 3157.14 | 2.29% | 0.00 |
| 2025-11-18 | 15.97 | 16.06 | 0.07 | 0.44% | 15.59 | 16.47 | 28194 | 4512.42 | 3.20% | 0.00 |
| 2025-11-17 | 15.69 | 15.99 | 0.31 | 1.98% | 15.47 | 16.07 | 17428 | 2748.03 | 1.98% | 0.00 |
| 2025-11-14 | 15.69 | 15.68 | -0.01 | -0.06% | 15.47 | 15.80 | 19734 | 3094.65 | 2.24% | 0.00 |
| 2025-11-13 | 15.39 | 15.69 | 0.25 | 1.62% | 15.25 | 16.00 | 20244 | 3169.12 | 2.30% | 0.00 |
| 2025-11-12 | 15.43 | 15.44 | 0.06 | 0.39% | 15.23 | 15.61 | 18445 | 2852.04 | 2.09% | 0.00 |
| 2025-11-11 | 15.68 | 15.38 | -0.06 | -0.39% | 15.31 | 15.68 | 16744 | 2585.11 | 1.90% | 0.00 |
| 2025-11-10 | 15.24 | 15.44 | 0.17 | 1.11% | 15.20 | 15.53 | 22359 | 3438.33 | 2.54% | 0.00 |
| 2025-11-07 | 15.60 | 15.27 | -0.28 | -1.80% | 15.20 | 15.76 | 34089 | 5243.51 | 3.87% | 0.00 |
| 2025-11-06 | 15.84 | 15.55 | -0.17 | -1.08% | 15.46 | 15.87 | 27530 | 4311.65 | 3.12% | 0.00 |
| 2025-11-05 | 15.08 | 15.72 | 0.32 | 2.08% | 15.08 | 15.83 | 22301 | 3481.62 | 2.53% | 0.00 |
| 2025-11-04 | 15.46 | 15.40 | -0.06 | -0.39% | 15.21 | 15.77 | 30875 | 4789.64 | 3.50% | 0.00 |
| 2025-11-03 | 16.18 | 15.46 | -0.75 | -4.63% | 15.10 | 16.18 | 46089 | 7129.50 | 5.23% | 0.00 |
| 2025-10-31 | 16.07 | 16.21 | 0.20 | 1.25% | 15.74 | 16.27 | 27634 | 4428.30 | 3.13% | 0.00 |
| 2025-10-30 | 16.90 | 16.01 | -0.83 | -4.93% | 15.88 | 16.90 | 30935 | 5055.97 | 3.51% | 0.00 |
| 2025-10-29 | 16.89 | 16.84 | -0.14 | -0.82% | 16.30 | 16.97 | 39446 | 6542.75 | 4.47% | 0.00 |
| 2025-10-28 | 17.47 | 16.98 | -0.12 | -0.70% | 16.80 | 17.47 | 46182 | 7891.49 | 5.24% | 0.00 |
| 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 |
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。
