| 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 | 36.60 | 35.83 | -0.47 | -1.29% | 35.82 | 36.67 | 4909 | 1773.68 | 1.86% | 0.00 |
| 2025-12-19 | 35.70 | 36.30 | 0.60 | 1.68% | 35.39 | 36.30 | 3532 | 1269.25 | 1.33% | 0.00 |
| 2025-12-18 | 35.04 | 35.70 | 0.71 | 2.03% | 34.41 | 35.79 | 4577 | 1624.49 | 1.73% | 0.00 |
| 2025-12-17 | 34.99 | 34.99 | -0.11 | -0.31% | 34.24 | 35.49 | 4313 | 1496.42 | 1.63% | 0.00 |
| 2025-12-16 | 35.66 | 35.10 | -0.39 | -1.10% | 34.79 | 35.66 | 3732 | 1307.14 | 1.41% | 0.00 |
| 2025-12-15 | 35.50 | 35.49 | -0.44 | -1.22% | 35.11 | 35.97 | 5091 | 1809.00 | 1.92% | 0.00 |
| 2025-12-12 | 36.05 | 35.93 | 0.05 | 0.14% | 35.45 | 36.49 | 3668 | 1320.49 | 1.39% | 0.00 |
| 2025-12-11 | 37.17 | 35.88 | -1.11 | -3.00% | 35.88 | 37.36 | 5034 | 1830.39 | 1.90% | 0.00 |
| 2025-12-10 | 38.71 | 36.99 | -1.04 | -2.73% | 36.96 | 38.71 | 3614 | 1351.41 | 1.37% | 0.00 |
| 2025-12-09 | 38.61 | 38.03 | -0.57 | -1.48% | 37.91 | 38.62 | 3229 | 1234.58 | 1.22% | 0.00 |
| 2025-12-08 | 38.02 | 38.60 | 1.20 | 3.21% | 37.64 | 38.85 | 6656 | 2554.00 | 2.52% | 0.00 |
| 2025-12-05 | 36.98 | 37.40 | 0.33 | 0.89% | 36.59 | 37.62 | 3141 | 1168.60 | 1.19% | 0.00 |
| 2025-12-04 | 38.40 | 37.07 | -1.33 | -3.46% | 37.01 | 38.59 | 4475 | 1678.37 | 1.69% | 0.00 |
| 2025-12-03 | 38.80 | 38.40 | -0.59 | -1.51% | 37.89 | 39.68 | 5068 | 1939.36 | 1.92% | 0.00 |
| 2025-12-02 | 39.44 | 38.99 | -0.52 | -1.32% | 38.64 | 39.69 | 4192 | 1635.22 | 1.58% | 0.00 |
| 2025-12-01 | 40.30 | 39.51 | -0.90 | -2.23% | 39.40 | 40.82 | 5183 | 2071.28 | 1.96% | 0.00 |
| 2025-11-28 | 39.21 | 40.41 | 1.39 | 3.56% | 38.91 | 41.81 | 8599 | 3475.45 | 3.25% | 0.00 |
| 2025-11-27 | 38.74 | 39.02 | 0.43 | 1.11% | 38.36 | 39.49 | 3945 | 1543.08 | 1.49% | 0.00 |
| 2025-11-26 | 39.59 | 38.59 | -0.91 | -2.30% | 38.50 | 39.88 | 3970 | 1545.57 | 1.50% | 0.00 |
| 2025-11-25 | 39.60 | 39.50 | 0.58 | 1.49% | 39.00 | 40.18 | 4829 | 1911.77 | 1.82% | 0.00 |
| 2025-11-24 | 38.16 | 38.92 | 1.06 | 2.80% | 38.16 | 39.36 | 5164 | 2003.87 | 1.95% | 0.00 |
| 2025-11-21 | 39.98 | 37.86 | -2.21 | -5.52% | 37.82 | 40.22 | 6889 | 2662.64 | 2.60% | 0.00 |
| 2025-11-20 | 40.70 | 40.07 | -0.47 | -1.16% | 39.68 | 41.19 | 6436 | 2590.08 | 2.43% | 0.00 |
| 2025-11-19 | 41.79 | 40.54 | -1.26 | -3.01% | 40.21 | 44.00 | 8646 | 3603.37 | 3.27% | 0.00 |
| 2025-11-18 | 43.22 | 41.80 | -1.14 | -2.65% | 41.66 | 44.24 | 9138 | 3871.53 | 3.45% | 0.00 |
| 2025-11-17 | 44.51 | 42.94 | -0.61 | -1.40% | 42.71 | 44.56 | 6217 | 2690.35 | 2.35% | 0.00 |
| 2025-11-14 | 42.61 | 43.55 | 0.73 | 1.70% | 42.16 | 44.00 | 10181 | 4401.35 | 3.85% | 0.00 |
| 2025-11-13 | 40.96 | 42.82 | 1.67 | 4.06% | 40.95 | 43.50 | 12010 | 5146.86 | 4.54% | 0.00 |
| 2025-11-12 | 42.83 | 41.15 | -1.64 | -3.83% | 41.00 | 43.08 | 6783 | 2835.07 | 2.56% | 0.00 |
| 2025-11-11 | 42.85 | 42.79 | 0.10 | 0.23% | 42.04 | 43.49 | 9036 | 3850.05 | 3.41% | 0.00 |
| 2025-11-10 | 42.93 | 42.69 | 0.63 | 1.50% | 42.32 | 43.60 | 9383 | 4034.75 | 3.55% | 0.00 |
| 2025-11-07 | 41.66 | 42.06 | 0.61 | 1.47% | 41.50 | 42.93 | 7972 | 3361.99 | 3.01% | 0.00 |
| 2025-11-06 | 41.70 | 41.45 | -0.05 | -0.12% | 41.06 | 42.30 | 5220 | 2170.84 | 1.97% | 0.00 |
| 2025-11-05 | 41.01 | 41.50 | 0.69 | 1.69% | 40.50 | 41.79 | 7123 | 2929.94 | 2.69% | 0.00 |
| 2025-11-04 | 42.48 | 40.81 | -1.00 | -2.39% | 40.36 | 42.48 | 7318 | 2989.48 | 2.77% | 0.00 |
| 2025-11-03 | 42.98 | 41.81 | -0.34 | -0.81% | 41.35 | 42.98 | 6519 | 2731.31 | 2.46% | 0.00 |
| 2025-10-31 | 40.73 | 42.15 | 1.35 | 3.31% | 40.72 | 43.27 | 9649 | 4102.26 | 3.65% | 0.00 |
| 2025-10-30 | 41.89 | 40.80 | -0.31 | -0.75% | 40.66 | 41.89 | 6437 | 2641.05 | 2.43% | 0.00 |
| 2025-10-29 | 42.50 | 41.11 | -1.89 | -4.40% | 40.19 | 42.50 | 11465 | 4693.36 | 4.33% | 0.00 |
| 2025-10-28 | 42.50 | 43.00 | 0.26 | 0.61% | 42.45 | 43.43 | 5331 | 2293.51 | 2.01% | 0.00 |
| 2025-10-27 | 43.58 | 42.74 | -0.66 | -1.52% | 42.40 | 43.65 | 6130 | 2624.71 | 2.32% | 0.00 |
| 2025-10-24 | 42.72 | 43.40 | 0.89 | 2.09% | 42.33 | 43.40 | 6130 | 2631.75 | 2.32% | 0.00 |
| 2025-10-23 | 43.00 | 42.51 | 0.07 | 0.16% | 41.32 | 43.04 | 5888 | 2489.87 | 2.23% | 0.00 |
| 2025-10-22 | 44.00 | 42.44 | 0.32 | 0.76% | 42.08 | 44.00 | 7704 | 3289.21 | 2.91% | 0.00 |
| 2025-10-21 | 41.88 | 42.12 | 0.98 | 2.38% | 40.93 | 42.50 | 7317 | 3071.57 | 2.77% | 0.00 |
| 2025-10-20 | 40.51 | 41.14 | 0.70 | 1.73% | 39.94 | 41.72 | 7563 | 3107.63 | 2.86% | 0.00 |
| 2025-10-17 | 41.24 | 40.44 | -0.99 | -2.39% | 40.31 | 42.08 | 5863 | 2404.33 | 2.22% | 0.00 |
| 2025-10-16 | 41.29 | 41.43 | -0.07 | -0.17% | 41.10 | 42.09 | 5159 | 2135.80 | 1.95% | 0.00 |
| 2025-10-15 | 42.08 | 41.50 | -0.16 | -0.38% | 41.07 | 42.39 | 7047 | 2936.34 | 2.66% | 0.00 |
| 2025-10-14 | 43.60 | 41.66 | -1.22 | -2.85% | 41.42 | 44.55 | 7253 | 3089.74 | 2.74% | 0.00 |
| 2025-10-13 | 41.28 | 42.88 | -0.28 | -0.65% | 41.02 | 43.50 | 10092 | 4316.77 | 3.81% | 0.00 |
| 2025-10-10 | 45.57 | 43.16 | -2.64 | -5.76% | 43.11 | 46.02 | 11520 | 5074.24 | 4.35% | 0.00 |
| 2025-10-09 | 46.28 | 45.80 | 1.10 | 2.46% | 45.33 | 46.97 | 13788 | 6354.45 | 5.21% | 0.00 |
| 2025-09-30 | 45.80 | 44.70 | -1.10 | -2.40% | 44.52 | 46.95 | 9273 | 4249.68 | 3.50% | 0.00 |
| 2025-09-29 | 45.11 | 45.80 | 0.91 | 2.03% | 44.93 | 47.49 | 11511 | 5309.20 | 4.35% | 0.00 |
| 2025-09-26 | 45.00 | 44.89 | -0.16 | -0.36% | 44.52 | 45.87 | 11019 | 4990.80 | 4.16% | 0.00 |
| 2025-09-25 | 47.53 | 45.05 | -2.15 | -4.56% | 45.01 | 47.53 | 15945 | 7345.22 | 6.03% | 0.00 |
| 2025-09-24 | 45.39 | 47.20 | 1.93 | 4.26% | 45.00 | 47.55 | 20098 | 9338.02 | 7.60% | 4.00 |
| 2025-09-23 | 44.75 | 45.27 | 0.57 | 1.28% | 44.00 | 45.86 | 18004 | 8098.91 | 6.80% | 0.00 |
| 2025-09-22 | 44.55 | 44.70 | 0.05 | 0.11% | 43.88 | 44.92 | 8048 | 3571.85 | 3.04% | 0.00 |
| 2025-09-19 | 44.23 | 44.65 | 0.42 | 0.95% | 43.47 | 45.11 | 8243 | 3653.92 | 3.12% | 0.00 |
| 2025-09-18 | 45.12 | 44.23 | -0.89 | -1.97% | 43.59 | 45.66 | 12515 | 5610.00 | 4.73% | 0.00 |
| 2025-09-17 | 45.60 | 45.12 | -0.50 | -1.10% | 44.99 | 46.49 | 13028 | 5937.47 | 4.92% | 0.00 |
| 2025-09-16 | 46.10 | 45.62 | -0.46 | -1.00% | 44.56 | 46.10 | 12169 | 5517.92 | 4.60% | 0.00 |
| 2025-09-15 | 46.80 | 46.08 | 0.00 | 0.00% | 45.81 | 47.36 | 13396 | 6237.67 | 5.06% | 0.00 |
| 2025-09-12 | 47.56 | 46.08 | -0.83 | -1.77% | 45.76 | 47.96 | 13331 | 6196.99 | 5.04% | 0.00 |
| 2025-09-11 | 47.36 | 46.91 | -0.89 | -1.86% | 45.70 | 48.63 | 20233 | 9461.92 | 7.65% | 2.00 |
| 2025-09-10 | 46.34 | 47.80 | 1.05 | 2.25% | 46.25 | 48.98 | 22197 | 10550.02 | 8.39% | 0.00 |
| 2025-09-09 | 49.95 | 46.75 | -2.50 | -5.08% | 46.12 | 50.88 | 28776 | 13825.88 | 10.87% | 0.00 |
| 2025-09-08 | 56.00 | 49.25 | 1.75 | 3.68% | 45.50 | 56.69 | 46397 | 23422.35 | 17.53% | 24.00 |
| 2025-09-05 | 39.69 | 47.50 | 7.92 | 20.01% | 39.52 | 47.50 | 33840 | 15260.29 | 12.79% | 0.00 |
| 2025-09-04 | 38.46 | 39.58 | 1.12 | 2.91% | 38.46 | 40.95 | 15332 | 6134.05 | 5.79% | 0.00 |
| 2025-09-03 | 40.00 | 38.46 | -1.65 | -4.11% | 38.00 | 41.46 | 11600 | 4599.70 | 4.38% | 0.00 |
| 2025-09-02 | 40.43 | 40.11 | 0.16 | 0.40% | 39.20 | 40.69 | 10392 | 4149.68 | 3.93% | 0.00 |
| 2025-09-01 | 38.99 | 39.95 | 0.97 | 2.49% | 38.50 | 40.51 | 11389 | 4541.35 | 4.30% | 0.00 |
| 2025-08-29 | 39.48 | 38.98 | -0.11 | -0.28% | 37.82 | 40.23 | 13654 | 5288.49 | 5.16% | 0.00 |
| 2025-08-28 | 40.16 | 39.09 | 0.99 | 2.60% | 37.89 | 43.43 | 19874 | 8060.77 | 7.51% | 0.00 |
| 2025-08-27 | 40.16 | 38.10 | -1.88 | -4.70% | 38.09 | 40.36 | 9609 | 3772.20 | 3.63% | 0.00 |
| 2025-08-26 | 39.53 | 39.98 | 0.24 | 0.60% | 39.31 | 40.87 | 7169 | 2891.84 | 2.71% | 0.00 |
| 2025-08-25 | 39.88 | 39.74 | -0.10 | -0.25% | 39.70 | 40.88 | 7025 | 2827.78 | 2.65% | 0.00 |
誉辰智能(688638)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。
