| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 31.87 | 31.48 | -0.30 | -0.94% | 31.29 | 31.96 | 36691 | 11548.38 | 0.54% | 0.00 |
| 2025-06-19 | 32.54 | 31.78 | -0.66 | -2.03% | 31.73 | 33.00 | 48002 | 15524.21 | 0.70% | 0.00 |
| 2025-06-18 | 32.45 | 32.44 | 0.26 | 0.81% | 32.00 | 32.69 | 39426 | 12759.07 | 0.58% | 0.00 |
| 2025-06-17 | 33.00 | 32.18 | -0.46 | -1.41% | 32.00 | 33.00 | 50181 | 16213.82 | 0.73% | 6.00 |
| 2025-06-16 | 32.60 | 32.64 | -0.14 | -0.43% | 32.48 | 33.78 | 68649 | 22558.77 | 1.00% | 0.00 |
| 2025-06-13 | 31.45 | 32.78 | 1.03 | 3.24% | 31.43 | 33.33 | 169913 | 55474.82 | 2.48% | 0.00 |
| 2025-06-12 | 30.81 | 31.75 | 0.71 | 2.29% | 30.65 | 32.28 | 72648 | 22890.20 | 1.06% | 0.00 |
| 2025-06-11 | 31.10 | 31.04 | 0.18 | 0.58% | 30.66 | 31.30 | 40856 | 12677.98 | 0.60% | 0.00 |
| 2025-06-10 | 32.21 | 30.86 | -1.26 | -3.92% | 30.67 | 32.21 | 67676 | 21068.27 | 0.99% | 0.00 |
| 2025-06-09 | 32.50 | 32.12 | -0.21 | -0.65% | 31.93 | 32.52 | 45891 | 14762.10 | 0.67% | 2.00 |
| 2025-06-06 | 32.25 | 32.33 | 0.32 | 1.00% | 31.70 | 32.89 | 59090 | 19036.34 | 0.86% | 0.00 |
| 2025-06-05 | 31.63 | 32.01 | 0.39 | 1.23% | 31.50 | 32.10 | 45713 | 14562.45 | 0.67% | 0.00 |
| 2025-06-04 | 31.55 | 31.62 | 0.06 | 0.19% | 31.44 | 32.20 | 47454 | 15068.24 | 0.69% | 0.00 |
| 2025-06-03 | 30.76 | 31.56 | 1.40 | 4.64% | 30.60 | 32.65 | 103443 | 32956.24 | 1.51% | 2.00 |
| 2025-05-30 | 30.46 | 30.16 | -0.43 | -1.41% | 30.00 | 30.50 | 38384 | 11598.64 | 0.56% | 0.00 |
| 2025-05-29 | 29.01 | 30.59 | 1.53 | 5.26% | 29.01 | 30.60 | 57048 | 17107.92 | 0.83% | 1.00 |
| 2025-05-28 | 29.62 | 29.06 | -0.49 | -1.66% | 28.83 | 29.79 | 41362 | 12080.01 | 0.60% | 0.00 |
| 2025-05-27 | 30.04 | 29.55 | -0.26 | -0.87% | 29.37 | 30.04 | 34056 | 10065.09 | 0.50% | 0.00 |
| 2025-05-26 | 29.63 | 29.81 | 0.19 | 0.64% | 29.40 | 30.08 | 34393 | 10245.02 | 0.50% | 0.00 |
| 2025-05-23 | 30.09 | 29.62 | -0.47 | -1.56% | 29.55 | 30.40 | 40019 | 11982.57 | 0.58% | 0.00 |
| 2025-05-22 | 30.25 | 30.09 | -0.28 | -0.92% | 29.94 | 30.48 | 28878 | 8711.82 | 0.42% | 0.00 |
| 2025-05-21 | 30.62 | 30.37 | -0.29 | -0.95% | 30.27 | 30.75 | 27960 | 8515.62 | 0.41% | 0.00 |
| 2025-05-20 | 30.41 | 30.66 | 0.19 | 0.62% | 30.10 | 30.83 | 34225 | 10437.65 | 0.50% | 0.00 |
| 2025-05-19 | 30.88 | 30.47 | -0.25 | -0.81% | 30.03 | 30.88 | 36430 | 11042.48 | 0.53% | 0.00 |
| 2025-05-16 | 30.73 | 30.72 | -0.08 | -0.26% | 30.64 | 31.25 | 31608 | 9781.61 | 0.46% | 0.00 |
| 2025-05-15 | 31.83 | 30.80 | -1.09 | -3.42% | 30.75 | 31.83 | 46882 | 14558.46 | 0.68% | 0.00 |
| 2025-05-14 | 31.89 | 31.89 | -0.06 | -0.19% | 31.48 | 32.28 | 49068 | 15640.55 | 0.72% | 0.00 |
| 2025-05-13 | 32.20 | 31.95 | 0.11 | 0.35% | 31.48 | 32.48 | 61666 | 19716.51 | 0.90% | 0.00 |
| 2025-05-12 | 31.30 | 31.84 | 1.04 | 3.38% | 31.01 | 32.10 | 53628 | 16972.64 | 0.78% | 0.00 |
| 2025-05-09 | 31.78 | 30.80 | -1.02 | -3.21% | 30.80 | 31.79 | 50719 | 15767.67 | 0.74% | 0.00 |
| 2025-05-08 | 31.36 | 31.82 | 0.37 | 1.18% | 31.24 | 31.93 | 45118 | 14316.69 | 0.66% | 0.00 |
| 2025-05-07 | 32.70 | 31.45 | -0.59 | -1.84% | 31.14 | 32.88 | 82392 | 26185.05 | 1.20% | 0.00 |
| 2025-05-06 | 31.12 | 32.04 | 1.29 | 4.20% | 31.12 | 32.28 | 85270 | 27081.05 | 1.24% | 2.00 |
| 2025-04-30 | 29.85 | 30.75 | 1.12 | 3.78% | 29.85 | 31.33 | 80033 | 24621.71 | 1.17% | 2.00 |
| 2025-04-29 | 30.10 | 29.63 | -0.67 | -2.21% | 29.62 | 30.57 | 69751 | 20870.74 | 1.02% | 0.00 |
| 2025-04-28 | 30.00 | 30.30 | 0.28 | 0.93% | 29.52 | 31.19 | 88341 | 26770.09 | 1.29% | 0.00 |
| 2025-04-25 | 28.86 | 30.02 | 1.16 | 4.02% | 28.86 | 30.42 | 80402 | 23935.61 | 1.17% | 0.00 |
| 2025-04-24 | 29.53 | 28.86 | -0.65 | -2.20% | 28.71 | 29.62 | 43996 | 12774.15 | 0.64% | 0.00 |
| 2025-04-23 | 29.35 | 29.51 | 0.29 | 0.99% | 29.31 | 29.98 | 51370 | 15239.33 | 0.75% | 0.00 |
| 2025-04-22 | 29.63 | 29.22 | -0.39 | -1.32% | 28.93 | 29.71 | 57193 | 16728.54 | 0.83% | 0.00 |
| 2025-04-21 | 29.42 | 29.61 | 0.23 | 0.78% | 29.00 | 29.98 | 67028 | 19867.60 | 0.98% | 0.00 |
| 2025-04-18 | 29.90 | 29.38 | -0.31 | -1.04% | 28.92 | 29.90 | 50853 | 14884.37 | 0.74% | 0.00 |
| 2025-04-17 | 29.90 | 29.69 | -0.35 | -1.17% | 29.69 | 30.59 | 53345 | 16059.93 | 0.78% | 0.00 |
| 2025-04-16 | 30.43 | 30.04 | -0.52 | -1.70% | 29.51 | 30.68 | 49181 | 14773.15 | 0.72% | 0.00 |
| 2025-04-15 | 30.72 | 30.56 | -0.21 | -0.68% | 30.05 | 30.88 | 54333 | 16518.30 | 0.79% | 0.00 |
| 2025-04-14 | 31.27 | 30.77 | -0.04 | -0.13% | 30.66 | 31.49 | 53126 | 16500.60 | 0.78% | 0.00 |
| 2025-04-11 | 30.20 | 30.81 | 0.31 | 1.02% | 30.17 | 31.45 | 61141 | 18866.46 | 0.89% | 0.00 |
| 2025-04-10 | 30.88 | 30.50 | 0.37 | 1.23% | 30.35 | 31.40 | 74432 | 22975.25 | 1.09% | 0.00 |
| 2025-04-09 | 28.70 | 30.13 | 0.83 | 2.83% | 27.95 | 30.80 | 109495 | 32640.34 | 1.60% | 0.00 |
| 2025-04-08 | 28.50 | 29.30 | 1.20 | 4.27% | 28.11 | 29.96 | 102609 | 29952.09 | 1.50% | 0.00 |
| 2025-04-07 | 31.74 | 28.10 | -5.44 | -16.22% | 27.02 | 32.31 | 126870 | 37730.31 | 1.85% | 0.00 |
| 2025-04-03 | 33.41 | 33.54 | -0.20 | -0.59% | 33.40 | 34.28 | 36891 | 12447.24 | 0.54% | 0.00 |
| 2025-04-02 | 33.44 | 33.74 | 0.26 | 0.78% | 33.44 | 34.08 | 38804 | 13118.36 | 0.57% | 0.00 |
| 2025-04-01 | 34.22 | 33.48 | -0.75 | -2.19% | 33.30 | 34.49 | 64867 | 21943.71 | 0.95% | 0.00 |
| 2025-03-31 | 34.10 | 34.23 | -0.11 | -0.32% | 33.54 | 34.39 | 48477 | 16457.45 | 0.71% | 0.00 |
| 2025-03-28 | 34.60 | 34.34 | -0.20 | -0.58% | 34.29 | 34.92 | 42487 | 14699.00 | 0.62% | 0.00 |
| 2025-03-27 | 34.29 | 34.54 | 0.29 | 0.85% | 33.80 | 35.17 | 60446 | 20926.76 | 0.88% | 0.00 |
| 2025-03-26 | 34.51 | 34.25 | -0.25 | -0.72% | 34.12 | 34.95 | 39932 | 13761.29 | 0.58% | 0.00 |
| 2025-03-25 | 34.70 | 34.50 | -0.29 | -0.83% | 34.30 | 35.23 | 45086 | 15653.11 | 0.66% | 0.00 |
| 2025-03-24 | 35.35 | 34.79 | -0.57 | -1.61% | 34.10 | 35.59 | 74289 | 25835.57 | 1.08% | 0.00 |
| 2025-03-21 | 36.53 | 35.36 | -1.36 | -3.70% | 35.35 | 36.95 | 82156 | 29571.22 | 1.20% | 0.00 |
| 2025-03-20 | 36.68 | 36.72 | 0.17 | 0.47% | 36.30 | 37.58 | 75626 | 28040.02 | 1.10% | 10.00 |
| 2025-03-19 | 36.80 | 36.55 | -0.57 | -1.54% | 36.43 | 37.12 | 63072 | 23146.93 | 0.92% | 0.00 |
| 2025-03-18 | 37.20 | 37.12 | 0.56 | 1.53% | 36.85 | 38.08 | 102412 | 38242.19 | 1.49% | 0.00 |
| 2025-03-17 | 36.88 | 36.56 | -0.29 | -0.79% | 36.27 | 37.07 | 63123 | 23153.49 | 0.92% | 0.00 |
| 2025-03-14 | 35.95 | 36.85 | 0.63 | 1.74% | 35.74 | 37.04 | 81739 | 29887.23 | 1.19% | 0.00 |
| 2025-03-13 | 37.34 | 36.22 | -1.28 | -3.41% | 35.83 | 37.50 | 128503 | 46783.97 | 1.88% | 0.00 |
| 2025-03-12 | 38.37 | 37.50 | -0.53 | -1.39% | 37.48 | 38.47 | 87994 | 33431.74 | 1.28% | 0.00 |
| 2025-03-11 | 38.01 | 38.03 | -0.64 | -1.66% | 37.20 | 38.67 | 125114 | 47299.78 | 1.83% | 0.00 |
| 2025-03-10 | 39.09 | 38.67 | -0.97 | -2.45% | 38.00 | 39.52 | 124342 | 47887.16 | 1.81% | 0.00 |
| 2025-03-07 | 40.44 | 39.64 | -1.31 | -3.20% | 39.21 | 41.25 | 143499 | 57617.32 | 2.09% | 8.52 |
| 2025-03-06 | 40.30 | 40.95 | 1.10 | 2.76% | 39.86 | 42.07 | 205549 | 84764.55 | 3.00% | 7.88 |
| 2025-03-05 | 39.55 | 39.85 | 0.18 | 0.45% | 39.00 | 40.18 | 106382 | 42087.00 | 1.55% | 0.00 |
| 2025-03-04 | 38.59 | 39.67 | 0.76 | 1.95% | 38.51 | 40.68 | 121752 | 48597.51 | 1.78% | 5.00 |
| 2025-03-03 | 38.59 | 38.91 | 0.53 | 1.38% | 37.68 | 39.82 | 119390 | 46564.61 | 1.74% | 0.00 |
| 2025-02-28 | 39.96 | 38.38 | -1.97 | -4.88% | 38.18 | 40.75 | 149379 | 58656.19 | 2.18% | 0.00 |
| 2025-02-27 | 41.75 | 40.35 | -1.15 | -2.77% | 39.73 | 42.58 | 165646 | 67720.70 | 2.42% | 0.00 |
| 2025-02-26 | 42.01 | 41.50 | -0.17 | -0.41% | 40.93 | 42.21 | 141432 | 58768.95 | 2.06% | 5.00 |
| 2025-02-25 | 40.59 | 41.67 | -0.36 | -0.86% | 40.47 | 42.98 | 157524 | 66226.07 | 2.30% | 0.00 |
| 2025-02-24 | 42.85 | 42.03 | -1.31 | -3.02% | 40.00 | 43.00 | 249531 | 103551.29 | 3.64% | 31.26 |
奇安信-U(688561)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。
