| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 11.67 | 11.88 | 0.15 | 1.28% | 11.63 | 12.04 | 48572 | 5771.21 | 1.21% | 0.00 |
| 2025-04-10 | 11.72 | 11.73 | 0.23 | 2.00% | 11.72 | 12.15 | 72716 | 8669.64 | 1.82% | 0.00 |
| 2025-04-09 | 10.96 | 11.50 | 0.40 | 3.60% | 10.38 | 11.68 | 89197 | 9947.54 | 2.23% | 0.00 |
| 2025-04-08 | 10.91 | 11.10 | 0.50 | 4.72% | 10.75 | 11.50 | 86588 | 9617.39 | 2.16% | 0.00 |
| 2025-04-07 | 12.50 | 10.60 | -2.52 | -19.21% | 10.50 | 12.50 | 103156 | 11698.75 | 2.58% | 0.00 |
| 2025-04-03 | 13.20 | 13.12 | -0.16 | -1.20% | 13.02 | 13.45 | 37632 | 4965.39 | 0.94% | 0.00 |
| 2025-04-02 | 13.34 | 13.28 | -0.14 | -1.04% | 13.20 | 13.58 | 34749 | 4647.22 | 0.87% | 0.00 |
| 2025-04-01 | 13.26 | 13.42 | 0.19 | 1.44% | 13.18 | 13.61 | 61832 | 8291.06 | 1.55% | 0.00 |
| 2025-03-31 | 13.13 | 13.23 | 0.03 | 0.23% | 12.93 | 13.36 | 56540 | 7436.59 | 1.41% | 0.00 |
| 2025-03-28 | 13.29 | 13.20 | -0.26 | -1.93% | 13.16 | 13.40 | 42557 | 5646.91 | 1.06% | 1.00 |
| 2025-03-27 | 13.34 | 13.46 | 0.07 | 0.52% | 13.19 | 13.72 | 50470 | 6805.92 | 1.26% | 0.00 |
| 2025-03-26 | 13.25 | 13.39 | 0.15 | 1.13% | 13.23 | 13.48 | 46989 | 6294.51 | 1.17% | 0.00 |
| 2025-03-25 | 13.20 | 13.24 | -0.07 | -0.53% | 13.13 | 13.41 | 59669 | 7890.41 | 1.49% | 0.00 |
| 2025-03-24 | 13.48 | 13.31 | -0.22 | -1.63% | 12.93 | 13.53 | 77574 | 10245.56 | 1.94% | 0.00 |
| 2025-03-21 | 13.58 | 13.53 | -0.15 | -1.10% | 13.46 | 13.87 | 72118 | 9831.70 | 1.80% | 0.00 |
| 2025-03-20 | 13.73 | 13.68 | -0.11 | -0.80% | 13.60 | 13.84 | 51720 | 7105.06 | 1.29% | 0.00 |
| 2025-03-19 | 13.90 | 13.79 | -0.16 | -1.15% | 13.71 | 13.93 | 52220 | 7211.85 | 1.31% | 0.00 |
| 2025-03-18 | 14.01 | 13.95 | 0.05 | 0.36% | 13.87 | 14.10 | 55519 | 7753.95 | 1.39% | 8.00 |
| 2025-03-17 | 14.47 | 13.90 | -0.20 | -1.42% | 13.87 | 14.47 | 80499 | 11246.57 | 2.01% | 0.00 |
| 2025-03-14 | 13.44 | 14.10 | 0.64 | 4.75% | 13.27 | 14.36 | 125227 | 17457.30 | 3.13% | 8.00 |
| 2025-03-13 | 13.80 | 13.46 | -0.37 | -2.68% | 13.21 | 13.80 | 69471 | 9329.85 | 1.74% | 0.00 |
| 2025-03-12 | 13.70 | 13.83 | 0.17 | 1.24% | 13.56 | 14.12 | 71646 | 9925.30 | 1.79% | 0.00 |
| 2025-03-11 | 13.50 | 13.66 | 0.02 | 0.15% | 13.40 | 13.71 | 52584 | 7130.64 | 1.31% | 0.00 |
| 2025-03-10 | 13.93 | 13.64 | -0.33 | -2.36% | 13.52 | 13.95 | 80998 | 11076.82 | 2.02% | 0.00 |
| 2025-03-07 | 14.30 | 13.97 | -0.27 | -1.90% | 13.83 | 14.38 | 106488 | 15052.93 | 2.66% | 0.00 |
| 2025-03-06 | 13.50 | 14.24 | 0.86 | 6.43% | 13.50 | 14.43 | 151235 | 21228.99 | 3.78% | 0.00 |
| 2025-03-05 | 13.49 | 13.38 | 0.00 | 0.00% | 13.18 | 13.50 | 79491 | 10597.68 | 1.99% | 0.00 |
| 2025-03-04 | 12.88 | 13.38 | 0.27 | 2.06% | 12.88 | 13.43 | 96276 | 12763.65 | 2.41% | 0.00 |
| 2025-03-03 | 13.50 | 13.11 | -0.25 | -1.87% | 13.00 | 13.57 | 133724 | 17768.63 | 3.34% | 0.00 |
| 2025-02-28 | 14.48 | 13.36 | -1.26 | -8.62% | 13.30 | 14.53 | 141007 | 19558.09 | 3.53% | 0.00 |
| 2025-02-27 | 14.81 | 14.62 | -0.31 | -2.08% | 14.31 | 15.22 | 114324 | 16775.16 | 2.86% | 0.00 |
| 2025-02-26 | 14.87 | 14.93 | 0.16 | 1.08% | 14.61 | 14.98 | 80092 | 11867.34 | 2.00% | 0.00 |
| 2025-02-25 | 14.74 | 14.77 | -0.21 | -1.40% | 14.67 | 15.15 | 83792 | 12467.55 | 2.09% | 0.00 |
| 2025-02-24 | 15.14 | 14.98 | -0.09 | -0.60% | 14.66 | 15.15 | 117845 | 17588.01 | 2.95% | 0.00 |
| 2025-02-21 | 14.85 | 15.07 | 0.32 | 2.17% | 14.51 | 15.18 | 117843 | 17560.78 | 2.95% | 0.00 |
| 2025-02-20 | 14.47 | 14.75 | 0.19 | 1.30% | 14.37 | 14.89 | 100220 | 14668.83 | 2.51% | 0.00 |
| 2025-02-19 | 14.17 | 14.56 | 0.38 | 2.68% | 14.12 | 14.62 | 101054 | 14608.78 | 2.53% | 0.00 |
| 2025-02-18 | 15.02 | 14.18 | -0.99 | -6.53% | 14.12 | 15.17 | 145312 | 21182.96 | 3.63% | 0.00 |
| 2025-02-17 | 15.44 | 15.17 | -0.01 | -0.07% | 14.93 | 15.54 | 122318 | 18624.58 | 3.06% | 0.00 |
| 2025-02-14 | 15.08 | 15.18 | 0.16 | 1.07% | 14.81 | 15.31 | 122124 | 18455.30 | 3.05% | 0.00 |
| 2025-02-13 | 15.85 | 15.02 | -0.67 | -4.27% | 15.00 | 15.98 | 166175 | 25385.98 | 4.15% | 0.00 |
| 2025-02-12 | 15.12 | 15.69 | 0.57 | 3.77% | 15.03 | 15.82 | 154115 | 23917.47 | 3.85% | 0.00 |
| 2025-02-11 | 15.11 | 15.12 | -0.22 | -1.43% | 14.81 | 15.67 | 158642 | 24082.65 | 3.97% | 0.00 |
| 2025-02-10 | 14.70 | 15.34 | 0.68 | 4.64% | 14.60 | 15.43 | 176058 | 26528.69 | 4.40% | 0.00 |
| 2025-02-07 | 14.48 | 14.66 | 0.12 | 0.83% | 14.37 | 15.00 | 178203 | 26176.40 | 4.45% | 0.00 |
| 2025-02-06 | 14.18 | 14.54 | 0.25 | 1.75% | 13.99 | 14.60 | 122852 | 17692.38 | 3.07% | 0.00 |
| 2025-02-05 | 14.12 | 14.29 | 0.41 | 2.95% | 14.08 | 14.62 | 125563 | 17979.84 | 3.14% | 0.00 |
| 2025-01-27 | 14.84 | 13.88 | -0.75 | -5.13% | 13.87 | 14.95 | 126532 | 17892.54 | 3.16% | 10.00 |
| 2025-01-24 | 13.70 | 14.63 | 0.70 | 5.03% | 13.69 | 14.75 | 133132 | 19160.02 | 3.33% | 11.00 |
| 2025-01-23 | 13.85 | 13.93 | 0.29 | 2.13% | 13.70 | 14.66 | 127273 | 18129.39 | 3.18% | 0.00 |
| 2025-01-22 | 13.70 | 13.64 | -0.05 | -0.37% | 13.47 | 13.74 | 49045 | 6665.92 | 1.23% | 16.00 |
| 2025-01-21 | 13.69 | 13.69 | 0.10 | 0.74% | 13.42 | 13.79 | 53725 | 7309.12 | 1.34% | 11.00 |
| 2025-01-20 | 13.78 | 13.59 | 0.00 | 0.00% | 13.50 | 13.93 | 60896 | 8352.61 | 1.52% | 0.00 |
| 2025-01-17 | 13.57 | 13.59 | 0.14 | 1.04% | 13.34 | 13.73 | 62688 | 8500.87 | 1.57% | 0.00 |
| 2025-01-16 | 13.62 | 13.45 | -0.04 | -0.30% | 13.41 | 14.05 | 67472 | 9222.75 | 1.69% | 15.00 |
| 2025-01-15 | 13.64 | 13.49 | -0.12 | -0.88% | 13.41 | 13.88 | 76325 | 10410.25 | 1.91% | 7.00 |
| 2025-01-14 | 12.80 | 13.61 | 0.91 | 7.17% | 12.68 | 13.62 | 85558 | 11405.62 | 2.14% | 7.00 |
| 2025-01-13 | 12.67 | 12.70 | -0.06 | -0.47% | 12.41 | 13.02 | 59610 | 7572.40 | 1.49% | 15.00 |
| 2025-01-10 | 12.76 | 12.76 | 0.03 | 0.24% | 12.61 | 13.06 | 78573 | 10117.33 | 1.96% | 33.00 |
| 2025-01-09 | 12.81 | 12.73 | -0.15 | -1.16% | 12.70 | 13.05 | 62757 | 8059.30 | 1.57% | 15.00 |
| 2025-01-08 | 12.68 | 12.88 | 0.21 | 1.66% | 12.27 | 13.14 | 96632 | 12274.98 | 2.42% | 0.00 |
| 2025-01-07 | 12.06 | 12.67 | 0.61 | 5.06% | 12.06 | 12.68 | 68463 | 8514.84 | 1.71% | 5.00 |
| 2025-01-06 | 12.30 | 12.06 | -0.39 | -3.13% | 11.92 | 12.47 | 86035 | 10489.99 | 2.15% | 26.00 |
| 2025-01-03 | 13.29 | 12.45 | -0.71 | -5.40% | 12.38 | 13.35 | 85816 | 10998.88 | 2.15% | 10.00 |
| 2025-01-02 | 13.60 | 13.16 | -0.64 | -4.64% | 13.01 | 13.79 | 95189 | 12791.33 | 2.38% | 0.00 |
| 2024-12-31 | 14.82 | 13.80 | -0.85 | -5.80% | 13.77 | 14.95 | 94905 | 13512.79 | 2.37% | 9.00 |
| 2024-12-30 | 14.56 | 14.65 | 0.02 | 0.14% | 14.13 | 14.87 | 81512 | 11908.91 | 2.04% | 0.00 |
| 2024-12-27 | 14.29 | 14.63 | 0.20 | 1.39% | 14.28 | 15.20 | 118921 | 17618.95 | 2.97% | 10.00 |
| 2024-12-26 | 14.04 | 14.43 | 0.48 | 3.44% | 13.90 | 14.60 | 81331 | 11645.68 | 2.03% | 10.00 |
| 2024-12-25 | 14.51 | 13.95 | -0.46 | -3.19% | 13.69 | 14.57 | 73156 | 10232.38 | 1.83% | 0.00 |
| 2024-12-24 | 14.32 | 14.41 | 0.28 | 1.98% | 13.98 | 14.50 | 78057 | 11153.25 | 1.95% | 0.00 |
| 2024-12-23 | 14.88 | 14.13 | -0.79 | -5.29% | 14.09 | 14.95 | 95151 | 13759.09 | 2.38% | 0.00 |
| 2024-12-20 | 14.57 | 14.92 | 0.31 | 2.12% | 14.40 | 15.06 | 102449 | 15204.21 | 2.56% | 0.00 |
| 2024-12-19 | 14.08 | 14.61 | 0.20 | 1.39% | 14.07 | 14.64 | 82868 | 11942.36 | 2.07% | 0.00 |
| 2024-12-18 | 14.21 | 14.41 | 0.16 | 1.12% | 13.85 | 14.68 | 98668 | 14141.28 | 2.47% | 0.00 |
| 2024-12-17 | 14.73 | 14.25 | -0.57 | -3.85% | 14.18 | 14.87 | 93392 | 13463.00 | 2.33% | 0.00 |
| 2024-12-16 | 15.25 | 14.82 | -0.39 | -2.56% | 14.69 | 15.32 | 100193 | 14942.29 | 2.50% | 5.00 |
| 2024-12-13 | 15.35 | 15.21 | -0.39 | -2.50% | 15.17 | 15.65 | 135873 | 20869.89 | 3.40% | 4.00 |
| 2024-12-12 | 15.40 | 15.60 | 0.35 | 2.30% | 15.17 | 15.84 | 222808 | 34528.50 | 5.57% | 0.00 |
| 2024-12-11 | 16.18 | 15.25 | -1.26 | -7.63% | 15.15 | 16.50 | 373231 | 57905.19 | 9.33% | 0.00 |
凌志软件(688588)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。
