| 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 | 10.77 | 10.67 | -0.03 | -0.28% | 10.67 | 10.90 | 17490 | 1886.79 | 1.04% | 0.00 |
| 2025-12-19 | 10.48 | 10.70 | 0.24 | 2.29% | 10.44 | 10.74 | 14841 | 1575.42 | 0.88% | 0.00 |
| 2025-12-18 | 10.01 | 10.46 | 0.33 | 3.26% | 10.01 | 10.54 | 21118 | 2196.48 | 1.26% | 0.00 |
| 2025-12-17 | 10.22 | 10.13 | -0.03 | -0.30% | 9.95 | 10.33 | 20282 | 2053.85 | 1.21% | 0.00 |
| 2025-12-16 | 10.43 | 10.16 | -0.32 | -3.05% | 10.13 | 10.54 | 15321 | 1570.38 | 0.91% | 0.00 |
| 2025-12-15 | 10.28 | 10.48 | 0.12 | 1.16% | 10.14 | 10.56 | 25424 | 2644.36 | 1.51% | 0.00 |
| 2025-12-12 | 10.44 | 10.36 | -0.11 | -1.05% | 10.28 | 10.70 | 17780 | 1863.68 | 1.06% | 0.00 |
| 2025-12-11 | 10.81 | 10.47 | -0.28 | -2.60% | 10.42 | 10.88 | 21621 | 2293.40 | 1.29% | 0.00 |
| 2025-12-10 | 11.05 | 10.75 | -0.35 | -3.15% | 10.75 | 11.21 | 17253 | 1885.79 | 1.03% | 0.00 |
| 2025-12-09 | 11.37 | 11.10 | -0.22 | -1.94% | 11.08 | 11.37 | 12516 | 1401.87 | 0.75% | 0.00 |
| 2025-12-08 | 11.20 | 11.32 | 0.17 | 1.52% | 11.19 | 11.40 | 17488 | 1982.34 | 1.04% | 18.00 |
| 2025-12-05 | 11.00 | 11.15 | 0.17 | 1.55% | 10.80 | 11.22 | 16169 | 1786.72 | 0.96% | 0.00 |
| 2025-12-04 | 11.25 | 10.98 | -0.22 | -1.96% | 10.91 | 11.25 | 18051 | 1994.03 | 1.07% | 0.00 |
| 2025-12-03 | 11.28 | 11.20 | -0.08 | -0.71% | 11.13 | 11.45 | 15117 | 1695.42 | 0.90% | 0.00 |
| 2025-12-02 | 11.48 | 11.28 | -0.14 | -1.23% | 11.14 | 11.58 | 20346 | 2295.59 | 1.21% | 0.00 |
| 2025-12-01 | 11.58 | 11.42 | -0.16 | -1.38% | 11.40 | 11.78 | 14564 | 1686.45 | 0.87% | 0.00 |
| 2025-11-28 | 11.30 | 11.58 | 0.29 | 2.57% | 11.21 | 11.74 | 18043 | 2065.17 | 1.07% | 0.00 |
| 2025-11-27 | 11.09 | 11.29 | 0.17 | 1.53% | 11.09 | 11.35 | 14648 | 1649.73 | 0.87% | 0.00 |
| 2025-11-26 | 11.29 | 11.12 | -0.16 | -1.42% | 11.09 | 11.44 | 15698 | 1762.99 | 0.93% | 0.00 |
| 2025-11-25 | 11.28 | 11.28 | 0.11 | 0.98% | 11.20 | 11.53 | 16948 | 1928.10 | 1.01% | 0.00 |
| 2025-11-24 | 11.18 | 11.17 | 0.08 | 0.72% | 10.99 | 11.31 | 21349 | 2375.74 | 1.27% | 0.00 |
| 2025-11-21 | 11.43 | 11.09 | -0.48 | -4.15% | 11.03 | 11.77 | 26058 | 2947.34 | 1.55% | 0.00 |
| 2025-11-20 | 11.53 | 11.57 | -0.01 | -0.09% | 11.36 | 11.85 | 21116 | 2447.07 | 1.26% | 0.00 |
| 2025-11-19 | 12.25 | 11.58 | -0.63 | -5.16% | 11.54 | 12.25 | 24017 | 2834.55 | 1.43% | 0.00 |
| 2025-11-18 | 12.21 | 12.21 | 0.02 | 0.16% | 12.03 | 12.22 | 19142 | 2323.39 | 1.14% | 0.00 |
| 2025-11-17 | 12.41 | 12.19 | -0.08 | -0.65% | 12.03 | 12.42 | 13424 | 1642.51 | 0.80% | 0.00 |
| 2025-11-14 | 12.22 | 12.27 | 0.13 | 1.07% | 12.11 | 12.40 | 15840 | 1946.25 | 0.94% | 0.00 |
| 2025-11-13 | 12.33 | 12.14 | -0.13 | -1.06% | 12.13 | 12.38 | 14750 | 1804.88 | 0.88% | 0.00 |
| 2025-11-12 | 12.36 | 12.27 | -0.16 | -1.29% | 12.23 | 12.49 | 13944 | 1720.00 | 0.83% | 0.00 |
| 2025-11-11 | 12.36 | 12.43 | 0.04 | 0.32% | 12.30 | 12.59 | 16255 | 2020.36 | 0.97% | 0.00 |
| 2025-11-10 | 12.68 | 12.39 | -0.07 | -0.56% | 12.37 | 12.69 | 15715 | 1958.82 | 0.94% | 0.00 |
| 2025-11-07 | 12.43 | 12.46 | -0.08 | -0.64% | 12.35 | 12.55 | 15099 | 1881.49 | 0.90% | 0.00 |
| 2025-11-06 | 12.37 | 12.54 | -0.02 | -0.16% | 12.37 | 12.63 | 13090 | 1635.19 | 0.78% | 0.00 |
| 2025-11-05 | 12.40 | 12.56 | -0.01 | -0.08% | 12.31 | 12.62 | 17451 | 2183.52 | 1.04% | 0.00 |
| 2025-11-04 | 12.60 | 12.57 | 0.00 | 0.00% | 12.45 | 12.73 | 14094 | 1767.65 | 0.84% | 0.00 |
| 2025-11-03 | 12.35 | 12.57 | 0.18 | 1.45% | 12.30 | 12.63 | 23642 | 2954.70 | 1.41% | 0.00 |
| 2025-10-31 | 12.22 | 12.39 | 0.16 | 1.31% | 12.21 | 12.50 | 19579 | 2423.05 | 1.17% | 9.00 |
| 2025-10-30 | 12.31 | 12.23 | -0.08 | -0.65% | 12.13 | 12.35 | 16170 | 1979.33 | 0.96% | 0.00 |
| 2025-10-29 | 12.44 | 12.31 | -0.16 | -1.28% | 12.20 | 12.72 | 22789 | 2809.14 | 1.36% | 0.00 |
| 2025-10-28 | 12.69 | 12.47 | -0.23 | -1.81% | 12.45 | 12.86 | 17657 | 2215.83 | 1.05% | 0.00 |
| 2025-10-27 | 12.56 | 12.70 | 0.10 | 0.79% | 12.37 | 12.74 | 27235 | 3423.56 | 1.62% | 0.00 |
| 2025-10-24 | 12.33 | 12.60 | 0.28 | 2.27% | 12.26 | 12.76 | 39142 | 4927.49 | 2.33% | 0.00 |
| 2025-10-23 | 12.22 | 12.32 | 0.03 | 0.24% | 12.02 | 12.40 | 26592 | 3252.43 | 1.58% | 0.00 |
| 2025-10-22 | 12.30 | 12.29 | -0.01 | -0.08% | 12.12 | 12.35 | 21609 | 2647.42 | 1.29% | 0.00 |
| 2025-10-21 | 12.43 | 12.30 | 0.04 | 0.33% | 12.10 | 12.43 | 38317 | 4699.65 | 2.28% | 13.04 |
| 2025-10-20 | 11.76 | 12.26 | 0.70 | 6.06% | 11.69 | 12.32 | 55922 | 6738.18 | 3.33% | 20.00 |
| 2025-10-17 | 11.88 | 11.56 | -0.29 | -2.45% | 11.50 | 11.93 | 38386 | 4498.75 | 2.28% | 0.00 |
| 2025-10-16 | 12.08 | 11.85 | -0.09 | -0.75% | 11.83 | 12.39 | 45395 | 5477.66 | 2.70% | 0.00 |
| 2025-10-15 | 11.74 | 11.94 | 0.22 | 1.88% | 11.74 | 12.05 | 19745 | 2354.34 | 1.18% | 20.00 |
| 2025-10-14 | 11.88 | 11.72 | -0.17 | -1.43% | 11.71 | 12.13 | 25302 | 3012.81 | 1.51% | 0.00 |
| 2025-10-13 | 11.57 | 11.89 | 0.02 | 0.17% | 11.03 | 11.92 | 38289 | 4473.18 | 2.28% | 0.00 |
| 2025-10-10 | 11.96 | 11.87 | -0.09 | -0.75% | 11.77 | 12.19 | 19862 | 2361.37 | 1.18% | 0.00 |
| 2025-10-09 | 12.15 | 11.96 | -0.10 | -0.83% | 11.87 | 12.42 | 39102 | 4771.18 | 2.33% | 0.00 |
| 2025-09-30 | 12.26 | 12.06 | -0.26 | -2.11% | 11.96 | 12.31 | 30201 | 3649.71 | 1.80% | 0.00 |
| 2025-09-29 | 11.99 | 12.32 | 0.34 | 2.84% | 11.70 | 12.33 | 30890 | 3742.35 | 1.84% | 0.00 |
| 2025-09-26 | 12.19 | 11.98 | -0.02 | -0.17% | 11.75 | 12.19 | 22158 | 2648.96 | 1.32% | 0.00 |
| 2025-09-25 | 12.22 | 12.00 | -0.13 | -1.07% | 11.89 | 12.31 | 28617 | 3456.86 | 1.70% | 0.00 |
| 2025-09-24 | 11.48 | 12.13 | 0.38 | 3.23% | 11.48 | 12.16 | 27110 | 3232.30 | 1.61% | 0.00 |
| 2025-09-23 | 11.97 | 11.75 | -0.11 | -0.93% | 11.20 | 11.98 | 31410 | 3621.03 | 1.87% | 0.00 |
| 2025-09-22 | 12.13 | 11.86 | -0.19 | -1.58% | 11.74 | 12.13 | 31480 | 3734.90 | 1.87% | 0.00 |
| 2025-09-19 | 12.32 | 12.05 | -0.31 | -2.51% | 11.80 | 12.78 | 42317 | 5170.32 | 2.52% | 0.00 |
| 2025-09-18 | 12.17 | 12.36 | 0.12 | 0.98% | 12.00 | 12.48 | 39784 | 4868.07 | 2.37% | 0.00 |
| 2025-09-17 | 11.93 | 12.24 | 0.31 | 2.60% | 11.84 | 12.37 | 33303 | 4043.13 | 1.98% | 7.96 |
| 2025-09-16 | 11.64 | 11.93 | 0.34 | 2.93% | 11.52 | 11.99 | 24792 | 2940.55 | 1.48% | 0.00 |
| 2025-09-15 | 11.66 | 11.59 | -0.04 | -0.34% | 11.44 | 11.76 | 18807 | 2185.14 | 1.12% | 0.00 |
| 2025-09-12 | 11.58 | 11.63 | 0.09 | 0.78% | 11.48 | 11.70 | 20009 | 2317.44 | 1.19% | 0.00 |
| 2025-09-11 | 11.59 | 11.54 | 0.02 | 0.17% | 11.26 | 11.60 | 23873 | 2726.45 | 1.42% | 0.00 |
| 2025-09-10 | 11.50 | 11.52 | 0.00 | 0.00% | 11.37 | 11.55 | 13354 | 1530.59 | 0.79% | 0.00 |
| 2025-09-09 | 11.54 | 11.52 | 0.10 | 0.88% | 11.25 | 11.55 | 22180 | 2535.69 | 1.32% | 0.00 |
| 2025-09-08 | 11.19 | 11.42 | 0.34 | 3.07% | 11.10 | 11.46 | 20063 | 2263.98 | 1.19% | 0.00 |
| 2025-09-05 | 10.90 | 11.08 | 0.23 | 2.12% | 10.71 | 11.08 | 20997 | 2291.73 | 1.25% | 0.00 |
| 2025-09-04 | 10.71 | 10.85 | 0.14 | 1.31% | 10.69 | 11.17 | 29133 | 3187.95 | 1.73% | 0.00 |
| 2025-09-03 | 11.17 | 10.71 | -0.35 | -3.16% | 10.71 | 11.24 | 17723 | 1929.18 | 1.05% | 0.00 |
| 2025-09-02 | 10.95 | 11.06 | 0.11 | 1.00% | 10.58 | 11.13 | 27547 | 2991.68 | 1.64% | 0.00 |
| 2025-09-01 | 10.90 | 10.95 | 0.12 | 1.11% | 10.71 | 11.22 | 24989 | 2754.80 | 1.49% | 0.00 |
| 2025-08-29 | 11.06 | 10.83 | -0.29 | -2.61% | 10.75 | 11.14 | 30833 | 3358.62 | 1.84% | 0.00 |
| 2025-08-28 | 11.23 | 11.12 | -0.12 | -1.07% | 10.62 | 11.51 | 39751 | 4379.65 | 2.37% | 0.00 |
| 2025-08-27 | 12.00 | 11.24 | -0.76 | -6.33% | 11.23 | 12.01 | 45595 | 5293.74 | 2.71% | 0.00 |
| 2025-08-26 | 11.72 | 12.00 | 0.27 | 2.30% | 11.59 | 12.12 | 26230 | 3130.49 | 1.56% | 2.00 |
| 2025-08-25 | 11.83 | 11.73 | -0.10 | -0.85% | 11.68 | 11.98 | 22207 | 2625.23 | 1.32% | 0.00 |
秦川物联(688528)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。
