| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 32.55 | 32.59 | 0.08 | 0.25% | 32.41 | 33.07 | 30133 | 9856.26 | 1.03% | 0.00 |
| 2025-06-18 | 32.62 | 32.51 | -0.22 | -0.67% | 32.23 | 32.89 | 24044 | 7810.58 | 0.82% | 0.00 |
| 2025-06-17 | 32.53 | 32.73 | 0.23 | 0.71% | 32.21 | 32.75 | 32054 | 10399.86 | 1.10% | 0.00 |
| 2025-06-16 | 32.55 | 32.50 | -0.29 | -0.88% | 32.30 | 32.73 | 42132 | 13677.04 | 1.44% | 105.00 |
| 2025-06-13 | 33.50 | 32.79 | -0.71 | -2.12% | 32.31 | 33.72 | 74453 | 24408.16 | 2.55% | 0.00 |
| 2025-06-12 | 34.59 | 33.50 | -1.09 | -3.15% | 33.23 | 34.59 | 52248 | 17619.29 | 1.79% | 0.00 |
| 2025-06-11 | 34.50 | 34.59 | 0.01 | 0.03% | 34.30 | 35.17 | 20709 | 7216.27 | 0.71% | 0.00 |
| 2025-06-10 | 35.68 | 34.58 | -0.94 | -2.65% | 34.22 | 35.68 | 35587 | 12393.05 | 1.22% | 0.00 |
| 2025-06-09 | 35.12 | 35.52 | 0.52 | 1.49% | 34.85 | 35.77 | 33726 | 11864.30 | 1.15% | 5.00 |
| 2025-06-06 | 34.87 | 35.00 | 0.13 | 0.37% | 34.52 | 35.10 | 25000 | 8716.82 | 0.86% | 0.00 |
| 2025-06-05 | 34.73 | 34.87 | 0.29 | 0.84% | 33.91 | 34.96 | 40130 | 13806.65 | 1.37% | 0.00 |
| 2025-06-04 | 34.92 | 34.58 | -0.28 | -0.80% | 34.30 | 34.95 | 25722 | 8904.92 | 0.88% | 0.00 |
| 2025-06-03 | 34.77 | 34.86 | -0.02 | -0.06% | 34.70 | 35.37 | 21198 | 7432.31 | 0.73% | 0.00 |
| 2025-05-30 | 35.58 | 34.88 | -0.59 | -1.66% | 34.86 | 35.58 | 18953 | 6656.86 | 0.65% | 0.00 |
| 2025-05-29 | 35.19 | 35.47 | 0.28 | 0.80% | 35.14 | 35.85 | 18884 | 6718.68 | 0.65% | 10.00 |
| 2025-05-28 | 35.07 | 35.19 | 0.12 | 0.34% | 34.86 | 35.27 | 12085 | 4234.71 | 0.41% | 0.00 |
| 2025-05-27 | 34.91 | 35.07 | 0.16 | 0.46% | 34.60 | 35.32 | 17251 | 6025.04 | 0.59% | 0.00 |
| 2025-05-26 | 35.00 | 34.91 | 0.07 | 0.20% | 34.80 | 35.39 | 22789 | 7996.28 | 0.78% | 0.00 |
| 2025-05-23 | 35.12 | 34.84 | -0.28 | -0.80% | 34.83 | 35.32 | 21035 | 7375.65 | 0.72% | 0.00 |
| 2025-05-22 | 35.33 | 35.12 | -0.39 | -1.10% | 35.01 | 35.65 | 16836 | 5932.89 | 0.58% | 0.00 |
| 2025-05-21 | 35.72 | 35.51 | -0.20 | -0.56% | 35.30 | 35.83 | 22540 | 8014.18 | 0.77% | 0.00 |
| 2025-05-20 | 36.00 | 35.71 | -0.29 | -0.81% | 35.70 | 36.20 | 25592 | 9181.83 | 0.88% | 0.00 |
| 2025-05-19 | 35.70 | 36.00 | 0.21 | 0.59% | 35.60 | 36.38 | 22723 | 8168.72 | 0.78% | 0.00 |
| 2025-05-16 | 35.50 | 35.79 | 0.00 | 0.00% | 35.50 | 36.36 | 24640 | 8844.55 | 0.84% | 0.00 |
| 2025-05-15 | 36.97 | 35.79 | -1.19 | -3.22% | 35.78 | 36.98 | 35811 | 12946.28 | 1.23% | 0.00 |
| 2025-05-14 | 36.80 | 36.98 | 0.18 | 0.49% | 36.61 | 37.37 | 27071 | 10007.81 | 0.93% | 0.00 |
| 2025-05-13 | 37.18 | 36.80 | -0.05 | -0.14% | 36.63 | 37.34 | 26469 | 9766.64 | 0.91% | 0.00 |
| 2025-05-12 | 37.29 | 36.85 | -0.12 | -0.32% | 36.60 | 37.49 | 23980 | 8855.50 | 0.82% | 0.00 |
| 2025-05-09 | 37.37 | 36.97 | -0.41 | -1.10% | 36.86 | 37.37 | 27793 | 10290.64 | 0.95% | 12.00 |
| 2025-05-08 | 37.38 | 37.38 | -0.31 | -0.82% | 37.30 | 38.07 | 28501 | 10702.95 | 0.98% | 0.00 |
| 2025-05-07 | 38.00 | 37.69 | -0.14 | -0.37% | 37.20 | 38.47 | 45853 | 17298.08 | 1.57% | 0.00 |
| 2025-05-06 | 37.19 | 37.83 | 0.64 | 1.72% | 36.80 | 38.10 | 70359 | 26342.78 | 2.41% | 0.00 |
| 2025-04-30 | 37.76 | 37.19 | -0.63 | -1.67% | 36.97 | 37.76 | 48679 | 18166.48 | 1.67% | 0.00 |
| 2025-04-29 | 37.45 | 37.82 | -0.96 | -2.48% | 35.85 | 38.65 | 75266 | 28083.96 | 2.58% | 0.00 |
| 2025-04-28 | 39.00 | 38.78 | -0.10 | -0.26% | 38.21 | 39.15 | 27877 | 10783.34 | 0.95% | 3.00 |
| 2025-04-25 | 39.24 | 38.88 | -0.31 | -0.79% | 38.00 | 39.31 | 35134 | 13545.94 | 1.20% | 0.00 |
| 2025-04-24 | 39.40 | 39.19 | -0.27 | -0.68% | 38.58 | 39.58 | 29846 | 11660.76 | 1.02% | 4.00 |
| 2025-04-23 | 39.73 | 39.46 | -0.13 | -0.33% | 39.26 | 40.13 | 39676 | 15754.89 | 1.36% | 0.00 |
| 2025-04-22 | 38.67 | 39.59 | 0.83 | 2.14% | 38.45 | 40.07 | 51432 | 20329.84 | 1.76% | 3.00 |
| 2025-04-21 | 37.60 | 38.76 | 1.08 | 2.87% | 37.43 | 38.90 | 26413 | 10116.50 | 0.90% | 0.00 |
| 2025-04-18 | 38.33 | 37.68 | -0.82 | -2.13% | 37.40 | 38.54 | 33094 | 12481.63 | 1.13% | 0.00 |
| 2025-04-17 | 38.00 | 38.50 | 0.35 | 0.92% | 37.88 | 39.49 | 41857 | 16251.34 | 1.43% | 0.00 |
| 2025-04-16 | 38.78 | 38.15 | -0.73 | -1.88% | 37.80 | 39.06 | 35488 | 13608.22 | 1.21% | 0.00 |
| 2025-04-15 | 39.20 | 38.88 | -0.39 | -0.99% | 38.52 | 39.30 | 29881 | 11593.48 | 1.02% | 0.00 |
| 2025-04-14 | 39.70 | 39.27 | -0.13 | -0.33% | 38.94 | 39.90 | 53400 | 21031.77 | 1.83% | 0.00 |
| 2025-04-11 | 37.72 | 39.40 | 1.30 | 3.41% | 37.72 | 40.15 | 85834 | 33669.64 | 2.94% | 0.00 |
| 2025-04-10 | 37.30 | 38.10 | 1.49 | 4.07% | 37.00 | 38.42 | 71295 | 27049.37 | 2.44% | 0.00 |
| 2025-04-09 | 35.65 | 36.61 | 0.25 | 0.69% | 34.98 | 37.86 | 84479 | 30973.62 | 2.89% | 0.00 |
| 2025-04-08 | 36.90 | 36.36 | -0.62 | -1.68% | 35.80 | 38.50 | 82117 | 30322.08 | 2.81% | 0.00 |
| 2025-04-07 | 36.42 | 36.98 | -1.93 | -4.96% | 35.41 | 39.08 | 123980 | 46183.51 | 4.24% | 0.00 |
| 2025-04-03 | 39.53 | 38.91 | -1.32 | -3.28% | 38.73 | 40.25 | 59483 | 23447.08 | 2.04% | 0.00 |
| 2025-04-02 | 39.95 | 40.23 | 0.34 | 0.85% | 39.80 | 41.18 | 64986 | 26232.69 | 2.22% | 0.00 |
| 2025-04-01 | 39.01 | 39.89 | 0.84 | 2.15% | 39.01 | 40.26 | 73475 | 29263.88 | 2.52% | 0.00 |
| 2025-03-31 | 39.99 | 39.05 | 0.25 | 0.64% | 38.86 | 40.68 | 105734 | 42049.04 | 3.62% | 3.00 |
| 2025-03-28 | 39.08 | 38.80 | 0.14 | 0.36% | 38.52 | 40.06 | 68624 | 27032.08 | 2.35% | 0.00 |
| 2025-03-27 | 37.52 | 38.66 | 1.00 | 2.66% | 37.01 | 39.04 | 62214 | 23825.47 | 2.13% | 2.00 |
| 2025-03-26 | 38.05 | 37.66 | -0.59 | -1.54% | 37.56 | 38.39 | 27884 | 10560.28 | 0.95% | 0.00 |
| 2025-03-25 | 37.94 | 38.25 | 0.37 | 0.98% | 37.25 | 38.76 | 57833 | 22019.45 | 1.98% | 0.00 |
| 2025-03-24 | 37.29 | 37.88 | 0.50 | 1.34% | 37.09 | 38.10 | 38513 | 14445.55 | 1.32% | 5.00 |
| 2025-03-21 | 37.99 | 37.38 | -0.70 | -1.84% | 37.30 | 38.19 | 28293 | 10635.70 | 0.97% | 3.00 |
| 2025-03-20 | 37.93 | 38.08 | 0.12 | 0.32% | 37.74 | 38.70 | 38069 | 14541.92 | 1.30% | 0.00 |
| 2025-03-19 | 38.50 | 37.96 | -0.45 | -1.17% | 37.63 | 38.56 | 30104 | 11449.49 | 1.03% | 0.00 |
| 2025-03-18 | 38.32 | 38.41 | -0.47 | -1.21% | 38.29 | 38.94 | 42377 | 16343.65 | 1.45% | 0.00 |
| 2025-03-17 | 39.12 | 38.88 | -0.03 | -0.08% | 38.59 | 39.15 | 47743 | 18563.58 | 1.63% | 50.00 |
| 2025-03-14 | 39.00 | 38.91 | 0.75 | 1.97% | 38.33 | 39.20 | 49693 | 19278.69 | 1.70% | 8.00 |
| 2025-03-13 | 39.75 | 38.16 | -1.59 | -4.00% | 38.05 | 39.80 | 45776 | 17713.81 | 1.57% | 0.00 |
| 2025-03-12 | 40.83 | 39.75 | -1.33 | -3.24% | 39.44 | 40.99 | 64724 | 25783.33 | 2.22% | 3.00 |
| 2025-03-11 | 39.41 | 41.08 | 1.10 | 2.75% | 39.31 | 41.34 | 51672 | 20852.61 | 1.77% | 0.00 |
| 2025-03-10 | 39.85 | 39.98 | 0.16 | 0.40% | 39.53 | 40.88 | 56362 | 22667.83 | 1.93% | 0.00 |
| 2025-03-07 | 40.14 | 39.82 | -0.47 | -1.17% | 39.42 | 41.50 | 53373 | 21438.97 | 1.83% | 0.00 |
| 2025-03-06 | 39.20 | 40.29 | 1.32 | 3.39% | 39.05 | 40.89 | 62609 | 25177.21 | 2.14% | 0.00 |
| 2025-03-05 | 39.60 | 38.97 | -0.65 | -1.64% | 38.28 | 39.90 | 54246 | 21073.13 | 1.86% | 0.00 |
| 2025-03-04 | 39.12 | 39.62 | 0.21 | 0.53% | 38.52 | 40.28 | 59158 | 23402.09 | 2.03% | 0.00 |
| 2025-03-03 | 39.79 | 39.41 | 0.01 | 0.03% | 39.20 | 40.58 | 78553 | 31394.31 | 2.69% | 0.00 |
| 2025-02-28 | 39.42 | 39.40 | 0.37 | 0.95% | 39.05 | 41.70 | 97160 | 38862.79 | 3.33% | 0.00 |
| 2025-02-27 | 39.36 | 39.03 | -0.29 | -0.74% | 38.11 | 39.50 | 63345 | 24560.43 | 2.17% | 3.00 |
| 2025-02-26 | 39.39 | 39.32 | -0.02 | -0.05% | 38.53 | 39.77 | 54807 | 21454.91 | 1.88% | 3.50 |
| 2025-02-25 | 37.31 | 39.34 | 1.77 | 4.71% | 37.01 | 40.30 | 105195 | 41102.25 | 3.60% | 5.00 |
| 2025-02-24 | 37.80 | 37.57 | -0.37 | -0.98% | 37.33 | 38.17 | 56921 | 21480.86 | 1.95% | 0.00 |
| 2025-02-21 | 37.30 | 37.94 | 0.61 | 1.63% | 36.88 | 38.00 | 58438 | 21968.97 | 2.00% | 3.00 |
正帆科技(688596)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。
