| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.24 | 6.05 | -0.22 | -3.51% | 6.03 | 6.32 | 73130 | 4504.46 | 3.07% | 0.00 |
| 2025-12-11 | 6.45 | 6.27 | -0.17 | -2.64% | 6.26 | 6.48 | 58396 | 3704.01 | 2.45% | 0.00 |
| 2025-12-10 | 6.56 | 6.44 | -0.12 | -1.83% | 6.40 | 6.60 | 45943 | 2973.89 | 1.93% | 0.00 |
| 2025-12-09 | 6.66 | 6.56 | -0.14 | -2.09% | 6.55 | 6.68 | 44325 | 2930.94 | 1.86% | 0.00 |
| 2025-12-08 | 6.72 | 6.70 | -0.14 | -2.05% | 6.66 | 6.88 | 64947 | 4390.33 | 2.73% | 0.00 |
| 2025-12-05 | 6.74 | 6.84 | 0.07 | 1.03% | 6.66 | 6.92 | 46627 | 3163.21 | 1.96% | 0.00 |
| 2025-12-04 | 7.16 | 6.77 | -0.24 | -3.42% | 6.73 | 7.16 | 59472 | 4067.52 | 2.50% | 0.00 |
| 2025-12-03 | 7.16 | 7.01 | -0.09 | -1.27% | 6.96 | 7.26 | 52968 | 3735.18 | 2.23% | 0.00 |
| 2025-12-02 | 7.19 | 7.10 | -0.09 | -1.25% | 7.07 | 7.20 | 29661 | 2114.37 | 1.25% | 0.00 |
| 2025-12-01 | 7.09 | 7.19 | 0.10 | 1.41% | 7.09 | 7.23 | 41111 | 2948.62 | 1.73% | 0.00 |
| 2025-11-28 | 7.07 | 7.09 | 0.00 | 0.00% | 7.01 | 7.13 | 52669 | 3724.75 | 2.21% | 0.00 |
| 2025-11-27 | 6.95 | 7.09 | 0.14 | 2.01% | 6.89 | 7.16 | 43055 | 3031.00 | 1.81% | 0.00 |
| 2025-11-26 | 7.10 | 6.95 | -0.12 | -1.70% | 6.89 | 7.13 | 47794 | 3347.08 | 2.01% | 0.00 |
| 2025-11-25 | 6.93 | 7.07 | 0.15 | 2.17% | 6.86 | 7.15 | 40818 | 2888.92 | 1.72% | 0.00 |
| 2025-11-24 | 6.76 | 6.92 | 0.18 | 2.67% | 6.74 | 6.98 | 40775 | 2804.06 | 1.71% | 0.00 |
| 2025-11-21 | 7.11 | 6.74 | -0.37 | -5.20% | 6.72 | 7.12 | 56192 | 3868.18 | 2.36% | 0.00 |
| 2025-11-20 | 7.12 | 7.11 | 0.02 | 0.28% | 7.00 | 7.22 | 37717 | 2678.57 | 1.59% | 0.00 |
| 2025-11-19 | 7.20 | 7.09 | -0.17 | -2.34% | 7.07 | 7.31 | 58832 | 4202.64 | 2.47% | 0.00 |
| 2025-11-18 | 7.44 | 7.26 | -0.21 | -2.81% | 7.16 | 7.48 | 66973 | 4855.19 | 2.81% | 0.00 |
| 2025-11-17 | 7.19 | 7.47 | 0.31 | 4.33% | 7.08 | 7.49 | 76041 | 5572.83 | 3.20% | 0.00 |
| 2025-11-14 | 6.94 | 7.16 | 0.20 | 2.87% | 6.91 | 7.40 | 89364 | 6405.32 | 3.76% | 0.00 |
| 2025-11-13 | 6.85 | 6.96 | 0.10 | 1.46% | 6.77 | 7.05 | 78993 | 5467.14 | 3.32% | 0.00 |
| 2025-11-12 | 6.93 | 6.86 | -0.09 | -1.29% | 6.80 | 7.07 | 77506 | 5338.49 | 3.26% | 0.00 |
| 2025-11-11 | 6.87 | 6.95 | 0.07 | 1.02% | 6.79 | 7.03 | 96294 | 6647.00 | 4.05% | 0.00 |
| 2025-11-10 | 6.80 | 6.88 | 0.10 | 1.47% | 6.78 | 6.98 | 102285 | 7034.46 | 4.30% | 0.00 |
| 2025-11-07 | 6.89 | 6.78 | 0.00 | 0.00% | 6.67 | 6.89 | 105288 | 7092.97 | 4.42% | 0.00 |
| 2025-11-06 | 6.80 | 6.78 | 0.21 | 3.20% | 6.52 | 6.92 | 190544 | 12728.17 | 8.01% | 4.44 |
| 2025-11-05 | 6.31 | 6.57 | 0.20 | 3.14% | 6.28 | 6.74 | 290787 | 19059.58 | 12.22% | 0.00 |
| 2025-11-04 | 6.43 | 6.37 | -0.78 | -10.91% | 6.26 | 6.66 | 342997 | 21913.67 | 14.41% | 0.00 |
| 2025-11-03 | 7.15 | 7.15 | -1.79 | -20.02% | 7.15 | 7.15 | 16871 | 1206.26 | 0.71% | 0.00 |
| 2025-10-31 | 8.82 | 8.94 | 0.08 | 0.90% | 8.75 | 8.96 | 39434 | 3500.79 | 1.66% | 0.00 |
| 2025-10-30 | 8.88 | 8.86 | -0.02 | -0.23% | 8.67 | 8.92 | 49765 | 4387.32 | 2.09% | 0.00 |
| 2025-10-29 | 9.07 | 8.88 | -0.20 | -2.20% | 8.85 | 9.13 | 36888 | 3296.52 | 1.55% | 0.00 |
| 2025-10-28 | 8.93 | 9.08 | 0.15 | 1.68% | 8.83 | 9.18 | 42021 | 3810.80 | 1.77% | 0.00 |
| 2025-10-27 | 8.95 | 8.93 | 0.06 | 0.68% | 8.80 | 9.02 | 42567 | 3792.16 | 1.79% | 0.00 |
| 2025-10-24 | 8.83 | 8.87 | 0.08 | 0.91% | 8.80 | 8.95 | 37541 | 3328.79 | 1.58% | 0.00 |
| 2025-10-23 | 8.80 | 8.79 | 0.04 | 0.46% | 8.65 | 8.81 | 26245 | 2290.16 | 1.10% | 0.00 |
| 2025-10-22 | 8.82 | 8.75 | -0.07 | -0.79% | 8.74 | 8.90 | 32781 | 2884.30 | 1.38% | 0.00 |
| 2025-10-21 | 8.65 | 8.82 | 0.17 | 1.97% | 8.62 | 8.86 | 42727 | 3747.04 | 1.80% | 0.00 |
| 2025-10-20 | 8.80 | 8.65 | -0.04 | -0.46% | 8.60 | 8.83 | 38004 | 3305.02 | 1.60% | 0.00 |
| 2025-10-17 | 8.73 | 8.69 | -0.10 | -1.14% | 8.69 | 8.88 | 36934 | 3242.63 | 1.55% | 0.00 |
| 2025-10-16 | 8.77 | 8.79 | -0.03 | -0.34% | 8.68 | 8.85 | 32202 | 2829.51 | 1.35% | 0.00 |
| 2025-10-15 | 8.77 | 8.82 | 0.01 | 0.11% | 8.71 | 8.89 | 41194 | 3623.04 | 1.73% | 0.00 |
| 2025-10-14 | 9.05 | 8.81 | -0.17 | -1.89% | 8.72 | 9.13 | 43139 | 3833.75 | 1.81% | 0.00 |
| 2025-10-13 | 8.70 | 8.98 | 0.08 | 0.90% | 8.45 | 8.99 | 45031 | 3975.09 | 1.89% | 0.00 |
| 2025-10-10 | 9.20 | 8.90 | -0.32 | -3.47% | 8.81 | 9.20 | 56381 | 5042.79 | 2.37% | 0.00 |
| 2025-10-09 | 9.40 | 9.22 | -0.07 | -0.75% | 9.21 | 9.54 | 54852 | 5147.82 | 2.31% | 0.00 |
| 2025-09-30 | 9.41 | 9.29 | -0.11 | -1.17% | 9.28 | 9.57 | 36995 | 3474.06 | 1.55% | 0.00 |
| 2025-09-29 | 9.25 | 9.40 | 0.08 | 0.86% | 9.09 | 9.44 | 38509 | 3585.13 | 1.62% | 0.00 |
| 2025-09-26 | 9.54 | 9.32 | -0.22 | -2.31% | 9.24 | 9.54 | 35090 | 3282.02 | 1.47% | 0.00 |
| 2025-09-25 | 9.64 | 9.54 | -0.08 | -0.83% | 9.47 | 9.69 | 34196 | 3276.34 | 1.44% | 0.00 |
| 2025-09-24 | 9.30 | 9.62 | 0.32 | 3.44% | 9.17 | 9.88 | 59800 | 5711.20 | 2.51% | 0.00 |
| 2025-09-23 | 9.55 | 9.30 | -0.21 | -2.21% | 8.99 | 9.55 | 51194 | 4711.88 | 2.15% | 0.00 |
| 2025-09-22 | 9.56 | 9.51 | 0.09 | 0.96% | 9.41 | 9.66 | 28537 | 2719.14 | 1.20% | 0.00 |
| 2025-09-19 | 9.66 | 9.42 | -0.19 | -1.98% | 9.42 | 9.77 | 37441 | 3583.72 | 1.57% | 0.00 |
| 2025-09-18 | 9.80 | 9.61 | -0.19 | -1.94% | 9.50 | 9.96 | 54016 | 5261.08 | 2.27% | 0.00 |
| 2025-09-17 | 9.63 | 9.80 | 0.13 | 1.34% | 9.62 | 9.97 | 33846 | 3323.05 | 1.42% | 0.00 |
| 2025-09-16 | 9.47 | 9.67 | 0.24 | 2.55% | 9.38 | 9.75 | 36709 | 3528.37 | 1.54% | 0.00 |
| 2025-09-15 | 9.54 | 9.43 | -0.12 | -1.26% | 9.38 | 9.60 | 34366 | 3255.07 | 1.44% | 0.00 |
| 2025-09-12 | 9.69 | 9.55 | -0.10 | -1.04% | 9.50 | 9.72 | 34109 | 3272.07 | 1.43% | 0.00 |
| 2025-09-11 | 9.22 | 9.65 | 0.40 | 4.32% | 9.16 | 9.65 | 49804 | 4702.67 | 2.09% | 0.00 |
| 2025-09-10 | 9.30 | 9.25 | -0.03 | -0.32% | 9.22 | 9.48 | 26112 | 2435.30 | 1.10% | 0.00 |
| 2025-09-09 | 9.55 | 9.28 | -0.34 | -3.53% | 9.22 | 9.60 | 40514 | 3791.72 | 1.70% | 0.00 |
| 2025-09-08 | 9.50 | 9.62 | 0.12 | 1.26% | 9.37 | 9.65 | 39469 | 3750.10 | 1.66% | 0.00 |
| 2025-09-05 | 9.29 | 9.50 | 0.20 | 2.15% | 9.26 | 9.55 | 32781 | 3091.26 | 1.38% | 0.00 |
| 2025-09-04 | 9.43 | 9.30 | -0.09 | -0.96% | 9.15 | 9.73 | 45134 | 4283.79 | 1.90% | 0.00 |
| 2025-09-03 | 9.71 | 9.39 | -0.32 | -3.30% | 9.37 | 9.77 | 40196 | 3839.64 | 1.69% | 0.00 |
| 2025-09-02 | 9.99 | 9.71 | -0.29 | -2.90% | 9.60 | 10.00 | 49944 | 4865.06 | 2.10% | 0.00 |
| 2025-09-01 | 9.80 | 10.00 | 0.23 | 2.35% | 9.80 | 10.13 | 55939 | 5579.13 | 2.35% | 0.00 |
| 2025-08-29 | 10.09 | 9.77 | -0.36 | -3.55% | 9.71 | 10.15 | 65470 | 6416.27 | 2.75% | 0.00 |
| 2025-08-28 | 10.06 | 10.13 | 0.21 | 2.12% | 9.74 | 10.26 | 69961 | 7037.37 | 2.94% | 0.00 |
| 2025-08-27 | 10.22 | 9.92 | -0.28 | -2.75% | 9.90 | 10.44 | 68681 | 7031.33 | 2.89% | 0.00 |
| 2025-08-26 | 10.17 | 10.20 | 0.03 | 0.29% | 10.03 | 10.30 | 42531 | 4336.52 | 1.79% | 0.00 |
| 2025-08-25 | 10.40 | 10.17 | -0.12 | -1.17% | 10.11 | 10.47 | 67331 | 6906.66 | 2.83% | 0.00 |
| 2025-08-22 | 10.20 | 10.29 | 0.06 | 0.59% | 10.16 | 10.48 | 55751 | 5759.92 | 2.34% | 0.00 |
| 2025-08-21 | 10.35 | 10.23 | -0.07 | -0.68% | 10.15 | 10.51 | 56705 | 5834.16 | 2.38% | 0.00 |
| 2025-08-20 | 10.07 | 10.30 | 0.17 | 1.68% | 9.97 | 10.32 | 51399 | 5221.37 | 2.16% | 0.00 |
| 2025-08-19 | 10.02 | 10.13 | 0.11 | 1.10% | 9.99 | 10.33 | 56020 | 5670.94 | 2.35% | 0.00 |
| 2025-08-18 | 9.85 | 10.02 | 0.17 | 1.73% | 9.72 | 10.20 | 62588 | 6254.10 | 2.63% | 2.00 |
| 2025-08-15 | 9.41 | 9.85 | 0.46 | 4.90% | 9.35 | 9.93 | 66087 | 6427.03 | 2.78% | 0.00 |
清越科技(688496)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。
