| 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 | 11.03 | 10.26 | -0.54 | -5.00% | 10.19 | 11.03 | 28594 | 3020.66 | 2.13% | 0.00 |
| 2025-12-11 | 11.84 | 10.80 | -0.70 | -6.09% | 10.68 | 11.84 | 36492 | 4048.81 | 2.72% | 0.00 |
| 2025-12-10 | 11.44 | 11.50 | 0.03 | 0.26% | 11.13 | 11.98 | 42651 | 4961.16 | 3.18% | 0.00 |
| 2025-12-09 | 11.56 | 11.47 | -0.08 | -0.69% | 11.20 | 11.70 | 33441 | 3803.78 | 2.49% | 0.00 |
| 2025-12-08 | 11.18 | 11.55 | 0.80 | 7.44% | 10.98 | 12.01 | 56003 | 6488.97 | 4.17% | 0.00 |
| 2025-12-05 | 10.40 | 10.75 | 0.38 | 3.66% | 10.20 | 10.82 | 25390 | 2679.32 | 1.89% | 0.00 |
| 2025-12-04 | 10.58 | 10.37 | -0.25 | -2.35% | 10.32 | 10.70 | 40035 | 4201.68 | 2.98% | 0.00 |
| 2025-12-03 | 11.25 | 10.62 | -0.46 | -4.15% | 10.58 | 11.52 | 51550 | 5633.21 | 3.84% | 0.00 |
| 2025-12-02 | 10.73 | 11.08 | 0.44 | 4.14% | 10.48 | 11.34 | 75517 | 8266.47 | 5.62% | 0.00 |
| 2025-12-01 | 10.34 | 10.64 | 0.49 | 4.83% | 10.19 | 11.03 | 50371 | 5371.42 | 3.75% | 0.00 |
| 2025-11-28 | 9.76 | 10.15 | 0.44 | 4.53% | 9.62 | 10.20 | 32844 | 3285.28 | 2.45% | 0.00 |
| 2025-11-27 | 9.68 | 9.71 | 0.07 | 0.73% | 9.55 | 9.79 | 21262 | 2064.55 | 1.58% | 0.00 |
| 2025-11-26 | 9.95 | 9.64 | -0.15 | -1.53% | 9.64 | 9.96 | 21987 | 2141.23 | 1.64% | 0.00 |
| 2025-11-25 | 9.78 | 9.79 | 0.10 | 1.03% | 9.69 | 10.04 | 22968 | 2267.40 | 1.71% | 0.00 |
| 2025-11-24 | 9.79 | 9.69 | 0.11 | 1.15% | 9.42 | 9.84 | 32349 | 3101.81 | 2.41% | 0.00 |
| 2025-11-21 | 10.29 | 9.58 | -0.78 | -7.53% | 9.52 | 10.45 | 37736 | 3709.56 | 2.81% | 0.00 |
| 2025-11-20 | 10.71 | 10.36 | -0.19 | -1.80% | 10.16 | 10.71 | 30179 | 3124.27 | 2.25% | 0.00 |
| 2025-11-19 | 10.84 | 10.55 | -0.14 | -1.31% | 10.41 | 10.95 | 30108 | 3208.71 | 2.24% | 0.00 |
| 2025-11-18 | 10.99 | 10.69 | -0.30 | -2.73% | 10.61 | 11.54 | 42100 | 4572.17 | 3.14% | 0.00 |
| 2025-11-17 | 10.66 | 10.99 | 0.38 | 3.58% | 10.42 | 11.17 | 50001 | 5416.38 | 3.72% | 0.00 |
| 2025-11-14 | 10.25 | 10.61 | 0.35 | 3.41% | 10.14 | 10.78 | 46226 | 4874.25 | 3.44% | 0.00 |
| 2025-11-13 | 10.29 | 10.26 | -0.05 | -0.48% | 10.06 | 10.44 | 31030 | 3184.98 | 2.31% | 0.00 |
| 2025-11-12 | 10.12 | 10.31 | 0.19 | 1.88% | 10.04 | 10.57 | 56285 | 5811.90 | 4.19% | 0.00 |
| 2025-11-11 | 9.68 | 10.12 | 0.47 | 4.87% | 9.62 | 10.30 | 52066 | 5178.16 | 3.88% | 0.00 |
| 2025-11-10 | 9.52 | 9.65 | 0.25 | 2.66% | 9.52 | 9.95 | 45805 | 4436.47 | 3.41% | 0.00 |
| 2025-11-07 | 9.36 | 9.40 | 0.01 | 0.11% | 9.26 | 9.51 | 17360 | 1629.79 | 1.29% | 0.00 |
| 2025-11-06 | 9.32 | 9.39 | 0.08 | 0.86% | 9.15 | 9.45 | 30033 | 2794.59 | 2.24% | 0.00 |
| 2025-11-05 | 9.26 | 9.31 | 0.05 | 0.54% | 9.14 | 9.37 | 24368 | 2260.84 | 1.81% | 0.00 |
| 2025-11-04 | 9.21 | 9.26 | 0.02 | 0.22% | 9.15 | 9.30 | 24092 | 2221.54 | 1.79% | 0.00 |
| 2025-11-03 | 9.10 | 9.24 | 0.14 | 1.54% | 9.05 | 9.32 | 28782 | 2646.06 | 2.14% | 0.00 |
| 2025-10-31 | 9.10 | 9.10 | 0.00 | 0.00% | 9.03 | 9.24 | 33104 | 3028.26 | 2.47% | 0.00 |
| 2025-10-30 | 9.22 | 9.10 | -0.12 | -1.30% | 9.09 | 9.31 | 24132 | 2217.06 | 1.80% | 0.00 |
| 2025-10-29 | 9.66 | 9.22 | -0.44 | -4.55% | 9.18 | 9.71 | 36357 | 3402.21 | 2.71% | 0.00 |
| 2025-10-28 | 9.37 | 9.66 | 0.29 | 3.09% | 9.30 | 9.68 | 23670 | 2263.21 | 1.76% | 0.00 |
| 2025-10-27 | 9.42 | 9.37 | 0.04 | 0.43% | 9.21 | 9.48 | 21952 | 2055.42 | 1.63% | 0.00 |
| 2025-10-24 | 9.37 | 9.33 | 0.02 | 0.21% | 9.23 | 9.42 | 21019 | 1963.67 | 1.57% | 0.00 |
| 2025-10-23 | 9.35 | 9.31 | 0.00 | 0.00% | 9.09 | 9.35 | 19016 | 1751.67 | 1.42% | 0.00 |
| 2025-10-22 | 9.28 | 9.31 | 0.03 | 0.32% | 9.21 | 9.40 | 20879 | 1940.32 | 1.55% | 0.00 |
| 2025-10-21 | 9.05 | 9.28 | 0.26 | 2.88% | 8.97 | 9.49 | 37886 | 3491.13 | 2.82% | 0.00 |
| 2025-10-20 | 8.78 | 9.02 | 0.34 | 3.92% | 8.75 | 9.03 | 23594 | 2098.37 | 1.76% | 0.00 |
| 2025-10-17 | 8.84 | 8.68 | -0.13 | -1.48% | 8.63 | 8.90 | 20910 | 1833.64 | 1.56% | 0.00 |
| 2025-10-16 | 8.97 | 8.81 | -0.19 | -2.11% | 8.79 | 9.09 | 18005 | 1605.45 | 1.34% | 0.00 |
| 2025-10-15 | 9.17 | 9.00 | 0.00 | 0.00% | 8.87 | 9.17 | 18648 | 1684.10 | 1.39% | 0.00 |
| 2025-10-14 | 9.28 | 9.00 | -0.17 | -1.85% | 8.96 | 9.33 | 25352 | 2307.51 | 1.89% | 0.00 |
| 2025-10-13 | 8.72 | 9.17 | 0.14 | 1.55% | 8.35 | 9.21 | 38799 | 3465.73 | 2.89% | 0.00 |
| 2025-10-10 | 9.11 | 9.03 | -0.04 | -0.44% | 9.00 | 9.27 | 28847 | 2624.62 | 2.15% | 0.00 |
| 2025-10-09 | 9.31 | 9.07 | -0.26 | -2.79% | 9.05 | 9.72 | 36336 | 3404.98 | 2.71% | 0.00 |
| 2025-09-30 | 9.31 | 9.33 | 0.11 | 1.19% | 9.11 | 9.50 | 33778 | 3129.49 | 2.52% | 0.00 |
| 2025-09-29 | 8.89 | 9.22 | 0.33 | 3.71% | 8.66 | 9.40 | 46664 | 4241.19 | 3.48% | 0.00 |
| 2025-09-26 | 8.91 | 8.89 | 0.02 | 0.23% | 8.59 | 9.05 | 22662 | 2013.69 | 1.69% | 0.00 |
| 2025-09-25 | 8.83 | 8.87 | 0.03 | 0.34% | 8.80 | 9.08 | 27794 | 2489.43 | 2.07% | 0.00 |
| 2025-09-24 | 8.72 | 8.84 | 0.09 | 1.03% | 8.63 | 8.96 | 30392 | 2678.13 | 2.26% | 0.00 |
| 2025-09-23 | 9.01 | 8.75 | -0.22 | -2.45% | 8.36 | 9.01 | 48617 | 4192.19 | 3.62% | 0.00 |
| 2025-09-22 | 9.18 | 8.97 | -0.12 | -1.32% | 8.82 | 9.18 | 22813 | 2055.49 | 1.70% | 0.00 |
| 2025-09-19 | 9.07 | 9.09 | 0.05 | 0.55% | 8.91 | 9.12 | 25735 | 2320.37 | 1.92% | 0.00 |
| 2025-09-18 | 9.07 | 9.04 | 0.00 | 0.00% | 8.98 | 9.22 | 34227 | 3109.47 | 2.55% | 0.00 |
| 2025-09-17 | 9.07 | 9.04 | -0.02 | -0.22% | 8.90 | 9.13 | 19609 | 1774.14 | 1.46% | 0.00 |
| 2025-09-16 | 9.02 | 9.06 | 0.08 | 0.89% | 8.90 | 9.10 | 18430 | 1661.69 | 1.37% | 0.00 |
| 2025-09-15 | 9.00 | 8.98 | 0.00 | 0.00% | 8.94 | 9.13 | 21768 | 1958.56 | 1.62% | 0.00 |
| 2025-09-12 | 9.16 | 8.98 | -0.16 | -1.75% | 8.93 | 9.16 | 21763 | 1963.40 | 1.62% | 0.00 |
| 2025-09-11 | 9.05 | 9.14 | 0.11 | 1.22% | 8.90 | 9.15 | 24225 | 2190.20 | 1.80% | 0.00 |
| 2025-09-10 | 9.36 | 9.03 | -0.23 | -2.48% | 8.99 | 9.38 | 36773 | 3362.20 | 2.74% | 0.00 |
| 2025-09-09 | 9.28 | 9.26 | -0.01 | -0.11% | 9.08 | 9.35 | 49733 | 4584.68 | 3.70% | 0.00 |
| 2025-09-08 | 8.78 | 9.27 | 0.65 | 7.54% | 8.77 | 9.54 | 54404 | 4948.34 | 4.05% | 0.00 |
| 2025-09-05 | 8.58 | 8.62 | 0.15 | 1.77% | 8.42 | 8.70 | 28781 | 2469.52 | 2.14% | 0.00 |
| 2025-09-04 | 8.49 | 8.47 | 0.02 | 0.24% | 8.42 | 8.78 | 32264 | 2782.17 | 2.40% | 0.00 |
| 2025-09-03 | 8.59 | 8.45 | -0.14 | -1.63% | 8.38 | 8.63 | 26160 | 2224.84 | 1.95% | 0.00 |
| 2025-09-02 | 8.71 | 8.59 | -0.12 | -1.38% | 8.30 | 8.79 | 38733 | 3280.27 | 2.88% | 0.00 |
| 2025-09-01 | 8.80 | 8.71 | -0.09 | -1.02% | 8.65 | 8.98 | 36104 | 3194.36 | 2.69% | 0.00 |
| 2025-08-29 | 9.09 | 8.80 | -0.33 | -3.61% | 8.72 | 9.12 | 36185 | 3201.73 | 2.69% | 0.00 |
| 2025-08-28 | 9.09 | 9.13 | 0.11 | 1.22% | 8.68 | 9.26 | 58600 | 5301.98 | 4.36% | 0.00 |
| 2025-08-27 | 9.59 | 9.02 | -0.58 | -6.04% | 9.00 | 9.72 | 53838 | 5011.69 | 4.01% | 0.00 |
| 2025-08-26 | 9.33 | 9.60 | 0.26 | 2.78% | 9.21 | 9.69 | 37476 | 3562.08 | 2.79% | 0.00 |
| 2025-08-25 | 9.62 | 9.34 | -0.32 | -3.31% | 9.33 | 9.72 | 38399 | 3658.10 | 2.86% | 0.00 |
| 2025-08-22 | 9.77 | 9.66 | -0.08 | -0.82% | 9.54 | 9.78 | 28869 | 2781.96 | 2.15% | 0.00 |
| 2025-08-21 | 9.79 | 9.74 | -0.01 | -0.10% | 9.71 | 9.96 | 32069 | 3153.42 | 2.39% | 0.00 |
| 2025-08-20 | 9.71 | 9.75 | 0.04 | 0.41% | 9.61 | 9.75 | 20483 | 1985.61 | 1.53% | 0.00 |
| 2025-08-19 | 9.66 | 9.71 | 0.05 | 0.52% | 9.53 | 9.78 | 27454 | 2657.95 | 2.04% | 0.00 |
| 2025-08-18 | 9.80 | 9.66 | -0.14 | -1.43% | 9.61 | 9.93 | 31510 | 3074.17 | 2.35% | 0.00 |
| 2025-08-15 | 9.60 | 9.80 | 0.25 | 2.62% | 9.52 | 9.98 | 34541 | 3365.99 | 2.57% | 0.00 |
卓锦股份(688701)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。
