| 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 | 34.56 | 35.72 | 1.17 | 3.39% | 34.13 | 35.72 | 86146 | 30091.81 | 1.26% | 0.00 |
| 2025-12-11 | 35.31 | 34.55 | -0.69 | -1.96% | 34.48 | 35.38 | 44415 | 15450.17 | 0.65% | 0.00 |
| 2025-12-10 | 35.44 | 35.24 | -0.23 | -0.65% | 34.81 | 35.45 | 45645 | 16001.55 | 0.67% | 0.00 |
| 2025-12-09 | 35.83 | 35.47 | -0.41 | -1.14% | 35.45 | 36.06 | 37088 | 13233.69 | 0.54% | 0.00 |
| 2025-12-08 | 35.89 | 35.88 | 0.15 | 0.42% | 35.80 | 36.34 | 43142 | 15569.76 | 0.63% | 0.00 |
| 2025-12-05 | 35.30 | 35.73 | 0.46 | 1.30% | 34.92 | 35.79 | 40564 | 14346.93 | 0.59% | 0.00 |
| 2025-12-04 | 35.42 | 35.27 | -0.21 | -0.59% | 35.07 | 35.60 | 36483 | 12879.57 | 0.53% | 0.00 |
| 2025-12-03 | 36.45 | 35.48 | -0.90 | -2.47% | 35.34 | 36.45 | 50402 | 17983.92 | 0.74% | 0.00 |
| 2025-12-02 | 36.42 | 36.38 | -0.23 | -0.63% | 36.05 | 36.69 | 46344 | 16836.95 | 0.68% | 0.00 |
| 2025-12-01 | 37.32 | 36.61 | -0.91 | -2.43% | 36.37 | 38.03 | 87593 | 32214.16 | 1.28% | 0.00 |
| 2025-11-28 | 36.03 | 37.52 | 1.48 | 4.11% | 35.80 | 37.61 | 80320 | 29648.20 | 1.18% | 5.00 |
| 2025-11-27 | 36.53 | 36.04 | -0.71 | -1.93% | 35.90 | 36.88 | 53522 | 19483.66 | 0.78% | 0.00 |
| 2025-11-26 | 37.29 | 36.75 | -0.54 | -1.45% | 36.74 | 37.66 | 50066 | 18574.41 | 0.73% | 0.00 |
| 2025-11-25 | 37.00 | 37.29 | 0.52 | 1.41% | 36.78 | 38.08 | 73506 | 27598.43 | 1.08% | 0.00 |
| 2025-11-24 | 36.27 | 36.77 | 0.92 | 2.57% | 35.48 | 37.10 | 67727 | 24600.68 | 0.99% | 0.00 |
| 2025-11-21 | 36.13 | 35.85 | -1.15 | -3.11% | 35.60 | 37.00 | 76382 | 27633.83 | 1.12% | 0.00 |
| 2025-11-20 | 37.70 | 37.00 | -0.41 | -1.10% | 36.76 | 37.85 | 52751 | 19554.53 | 0.77% | 0.00 |
| 2025-11-19 | 38.35 | 37.41 | -0.82 | -2.14% | 37.10 | 38.48 | 61051 | 22973.13 | 0.89% | 0.00 |
| 2025-11-18 | 38.41 | 38.23 | -0.18 | -0.47% | 37.97 | 38.95 | 70928 | 27212.11 | 1.04% | 0.00 |
| 2025-11-17 | 37.81 | 38.41 | 0.67 | 1.78% | 37.59 | 38.58 | 70226 | 26811.58 | 1.03% | 0.00 |
| 2025-11-14 | 38.14 | 37.74 | -0.61 | -1.59% | 37.68 | 38.36 | 51846 | 19671.30 | 0.76% | 0.00 |
| 2025-11-13 | 37.92 | 38.35 | 0.40 | 1.05% | 37.66 | 39.38 | 74092 | 28612.71 | 1.09% | 0.00 |
| 2025-11-12 | 38.01 | 37.95 | -0.30 | -0.78% | 37.36 | 38.23 | 68079 | 25699.68 | 1.00% | 0.00 |
| 2025-11-11 | 38.89 | 38.25 | -0.67 | -1.72% | 38.19 | 40.07 | 98416 | 38152.45 | 1.44% | 0.00 |
| 2025-11-10 | 39.20 | 38.92 | -0.04 | -0.10% | 38.33 | 39.51 | 88783 | 34554.19 | 1.30% | 0.00 |
| 2025-11-07 | 39.89 | 38.96 | -1.14 | -2.84% | 38.94 | 40.15 | 98082 | 38516.64 | 1.44% | 0.00 |
| 2025-11-06 | 39.28 | 40.10 | 0.78 | 1.98% | 39.06 | 40.83 | 140924 | 56500.24 | 2.07% | 0.00 |
| 2025-11-05 | 39.20 | 39.32 | -0.34 | -0.86% | 39.00 | 40.62 | 112579 | 44726.20 | 1.65% | 0.00 |
| 2025-11-04 | 39.24 | 39.66 | -0.02 | -0.05% | 39.08 | 39.99 | 129652 | 51180.70 | 1.90% | 0.00 |
| 2025-11-03 | 39.40 | 39.68 | 0.63 | 1.61% | 38.88 | 40.05 | 166627 | 65863.22 | 2.44% | 0.00 |
| 2025-10-31 | 37.13 | 39.05 | 2.54 | 6.96% | 37.05 | 40.61 | 260339 | 102129.69 | 3.82% | 19.86 |
| 2025-10-30 | 35.01 | 36.51 | 1.39 | 3.96% | 34.75 | 37.77 | 160571 | 58518.19 | 2.35% | 6.00 |
| 2025-10-29 | 34.87 | 35.12 | 0.17 | 0.49% | 34.63 | 35.45 | 48390 | 16965.94 | 0.71% | 3.00 |
| 2025-10-28 | 34.72 | 34.95 | 0.07 | 0.20% | 34.71 | 35.45 | 56703 | 19907.46 | 0.83% | 0.00 |
| 2025-10-27 | 34.60 | 34.88 | 0.42 | 1.22% | 34.19 | 35.20 | 68318 | 23730.40 | 1.00% | 0.00 |
| 2025-10-24 | 34.25 | 34.46 | 0.46 | 1.35% | 34.05 | 34.56 | 55665 | 19143.93 | 0.82% | 0.00 |
| 2025-10-23 | 33.57 | 34.00 | 0.42 | 1.25% | 33.10 | 34.09 | 50190 | 16808.75 | 0.74% | 0.00 |
| 2025-10-22 | 33.74 | 33.58 | -0.33 | -0.97% | 33.51 | 33.95 | 36429 | 12259.56 | 0.53% | 0.00 |
| 2025-10-21 | 33.51 | 33.91 | -0.08 | -0.24% | 33.51 | 34.14 | 52698 | 17879.66 | 0.77% | 0.00 |
| 2025-10-20 | 34.45 | 33.99 | 1.03 | 3.13% | 33.84 | 34.79 | 80325 | 27498.11 | 1.18% | 0.00 |
| 2025-10-17 | 34.13 | 32.96 | -1.32 | -3.85% | 32.93 | 34.42 | 77111 | 25819.59 | 1.13% | 0.00 |
| 2025-10-16 | 34.59 | 34.28 | -0.54 | -1.55% | 34.15 | 34.65 | 47929 | 16459.00 | 0.70% | 0.00 |
| 2025-10-15 | 34.33 | 34.82 | 0.53 | 1.55% | 34.02 | 35.39 | 65125 | 22690.79 | 0.95% | 10.00 |
| 2025-10-14 | 35.90 | 34.29 | -1.13 | -3.19% | 34.25 | 35.90 | 87767 | 30635.56 | 1.29% | 0.00 |
| 2025-10-13 | 34.14 | 35.42 | 0.31 | 0.88% | 34.02 | 36.30 | 93709 | 33128.53 | 1.37% | 0.00 |
| 2025-10-10 | 36.50 | 35.11 | -1.53 | -4.18% | 35.01 | 36.55 | 101347 | 36061.44 | 1.49% | 0.00 |
| 2025-10-09 | 36.07 | 36.64 | 0.58 | 1.61% | 35.75 | 37.04 | 103274 | 37726.75 | 1.51% | 0.00 |
| 2025-09-30 | 35.45 | 36.06 | 0.81 | 2.30% | 35.45 | 36.50 | 86020 | 31036.70 | 1.26% | 5.00 |
| 2025-09-29 | 35.30 | 35.25 | 0.20 | 0.57% | 34.64 | 35.47 | 63562 | 22269.26 | 0.93% | 0.00 |
| 2025-09-26 | 35.82 | 35.05 | -1.16 | -3.20% | 34.99 | 36.19 | 79749 | 28333.23 | 1.17% | 0.00 |
| 2025-09-25 | 36.29 | 36.21 | -0.09 | -0.25% | 36.02 | 36.99 | 101520 | 37092.64 | 1.49% | 0.00 |
| 2025-09-24 | 34.98 | 36.30 | 1.59 | 4.58% | 34.60 | 36.38 | 119929 | 42791.08 | 1.76% | 0.00 |
| 2025-09-23 | 35.68 | 34.71 | -0.98 | -2.75% | 34.02 | 35.72 | 113167 | 39123.57 | 1.66% | 0.00 |
| 2025-09-22 | 35.82 | 35.69 | -0.11 | -0.31% | 35.26 | 36.01 | 70828 | 25244.28 | 1.04% | 0.00 |
| 2025-09-19 | 35.71 | 35.80 | 0.05 | 0.14% | 35.31 | 36.34 | 91922 | 32950.41 | 1.35% | 0.00 |
| 2025-09-18 | 36.30 | 35.75 | -0.55 | -1.52% | 35.40 | 37.58 | 150427 | 55049.37 | 2.20% | 0.00 |
| 2025-09-17 | 36.38 | 36.30 | -0.07 | -0.19% | 35.77 | 36.55 | 94720 | 34310.68 | 1.39% | 2.00 |
| 2025-09-16 | 36.16 | 36.37 | 0.23 | 0.64% | 36.01 | 36.68 | 87084 | 31639.55 | 1.28% | 0.00 |
| 2025-09-15 | 37.46 | 36.14 | -1.32 | -3.52% | 35.92 | 37.48 | 157349 | 57209.69 | 2.31% | 0.00 |
| 2025-09-12 | 38.17 | 37.46 | -0.52 | -1.37% | 37.19 | 38.55 | 195771 | 73781.80 | 2.87% | 0.00 |
| 2025-09-11 | 37.10 | 37.98 | 0.86 | 2.32% | 36.73 | 38.27 | 121987 | 46007.35 | 1.79% | 0.00 |
| 2025-09-10 | 37.87 | 37.12 | -0.32 | -0.85% | 37.10 | 38.18 | 76031 | 28584.75 | 1.11% | 0.00 |
| 2025-09-09 | 38.30 | 37.44 | -1.05 | -2.73% | 37.37 | 38.64 | 78988 | 29878.33 | 1.16% | 0.00 |
| 2025-09-08 | 37.40 | 38.49 | 0.76 | 2.01% | 37.27 | 39.45 | 108639 | 41754.87 | 1.59% | 0.00 |
| 2025-09-05 | 37.15 | 37.73 | 0.60 | 1.62% | 36.45 | 37.77 | 100310 | 37435.74 | 1.47% | 0.00 |
| 2025-09-04 | 37.27 | 37.13 | -0.17 | -0.46% | 36.68 | 38.10 | 111666 | 41745.86 | 1.64% | 0.00 |
| 2025-09-03 | 38.76 | 37.30 | -1.84 | -4.70% | 37.24 | 39.10 | 121639 | 46355.68 | 1.78% | 6.53 |
| 2025-09-02 | 38.84 | 39.14 | 0.51 | 1.32% | 37.85 | 40.55 | 210511 | 82685.45 | 3.09% | 0.00 |
| 2025-09-01 | 39.30 | 38.63 | -1.35 | -3.38% | 38.43 | 40.25 | 185723 | 72531.91 | 2.72% | 0.00 |
| 2025-08-29 | 42.00 | 39.98 | -3.54 | -8.13% | 39.82 | 42.21 | 239587 | 97343.34 | 3.50% | 3.00 |
| 2025-08-28 | 36.70 | 43.52 | 6.64 | 18.00% | 36.20 | 44.26 | 318461 | 127016.20 | 4.65% | 2.00 |
| 2025-08-27 | 37.25 | 36.88 | 0.11 | 0.30% | 36.66 | 38.36 | 168744 | 63373.34 | 2.46% | 0.00 |
| 2025-08-26 | 37.07 | 36.77 | -0.18 | -0.49% | 36.68 | 37.53 | 92785 | 34361.34 | 1.35% | 0.00 |
| 2025-08-25 | 37.88 | 36.95 | -0.38 | -1.02% | 36.55 | 38.13 | 157670 | 58608.04 | 2.30% | 6.00 |
| 2025-08-22 | 35.46 | 37.33 | 1.89 | 5.33% | 35.31 | 37.38 | 177154 | 64804.09 | 2.59% | 2.00 |
| 2025-08-21 | 35.20 | 35.44 | 0.44 | 1.26% | 35.03 | 36.17 | 110419 | 39352.56 | 1.61% | 0.00 |
| 2025-08-20 | 34.72 | 35.00 | 0.28 | 0.81% | 33.97 | 35.01 | 84692 | 29154.95 | 1.24% | 0.00 |
| 2025-08-19 | 35.10 | 34.72 | -0.36 | -1.03% | 34.68 | 35.47 | 75419 | 26419.28 | 1.10% | 0.00 |
| 2025-08-18 | 34.45 | 35.08 | 0.75 | 2.18% | 34.45 | 35.65 | 96306 | 33897.23 | 1.41% | 0.00 |
| 2025-08-15 | 33.80 | 34.33 | 0.49 | 1.45% | 33.71 | 34.51 | 59248 | 20266.05 | 0.86% | 0.00 |
奇安信(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。
