| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 22.27 | 21.81 | -0.57 | -2.55% | 21.72 | 22.35 | 37717 | 8307.96 | 1.75% | 0.00 |
| 2026-03-25 | 22.35 | 22.38 | 0.23 | 1.04% | 22.24 | 22.61 | 47957 | 10752.51 | 2.23% | 0.00 |
| 2026-03-24 | 22.12 | 22.15 | 0.42 | 1.93% | 21.55 | 22.30 | 42016 | 9232.11 | 1.95% | 0.00 |
| 2026-03-23 | 22.51 | 21.73 | -1.34 | -5.81% | 21.70 | 22.64 | 68634 | 15189.43 | 3.19% | 0.00 |
| 2026-03-20 | 23.61 | 23.07 | -0.48 | -2.04% | 23.07 | 23.69 | 48229 | 11261.45 | 2.24% | 2.00 |
| 2026-03-19 | 23.70 | 23.55 | -0.55 | -2.28% | 23.41 | 23.89 | 52687 | 12438.36 | 2.45% | 0.00 |
| 2026-03-18 | 23.89 | 24.10 | 0.38 | 1.60% | 23.75 | 24.11 | 53149 | 12731.70 | 2.47% | 0.00 |
| 2026-03-17 | 24.21 | 23.72 | -0.49 | -2.02% | 23.69 | 24.34 | 50075 | 12021.41 | 2.33% | 0.00 |
| 2026-03-16 | 23.65 | 24.21 | 0.60 | 2.54% | 23.36 | 24.24 | 78222 | 18592.70 | 3.64% | 0.00 |
| 2026-03-13 | 23.60 | 23.61 | 0.01 | 0.04% | 23.34 | 24.47 | 132936 | 31806.03 | 6.18% | 0.00 |
| 2026-03-12 | 23.95 | 23.60 | -0.40 | -1.67% | 23.52 | 24.07 | 51165 | 12139.17 | 2.38% | 0.00 |
| 2026-03-11 | 24.31 | 24.00 | -0.29 | -1.19% | 23.88 | 24.45 | 61258 | 14763.42 | 2.85% | 0.00 |
| 2026-03-10 | 23.98 | 24.29 | 0.66 | 2.79% | 23.95 | 24.35 | 50746 | 12271.82 | 2.36% | 0.00 |
| 2026-03-09 | 23.91 | 23.63 | -0.64 | -2.64% | 23.14 | 23.91 | 83296 | 19516.37 | 3.87% | 0.00 |
| 2026-03-06 | 23.89 | 24.27 | 0.26 | 1.08% | 23.85 | 24.46 | 49589 | 12003.82 | 2.31% | 0.00 |
| 2026-03-05 | 24.27 | 24.01 | 0.21 | 0.88% | 23.91 | 24.47 | 62550 | 15136.31 | 2.91% | 0.00 |
| 2026-03-04 | 23.58 | 23.80 | 0.21 | 0.89% | 23.50 | 24.10 | 68768 | 16377.94 | 3.20% | 0.00 |
| 2026-03-03 | 25.66 | 23.59 | -2.05 | -8.00% | 23.49 | 25.87 | 161995 | 39443.67 | 7.53% | 8.00 |
| 2026-03-02 | 25.95 | 25.64 | -0.51 | -1.95% | 25.59 | 26.32 | 78603 | 20315.46 | 3.66% | 0.00 |
| 2026-02-27 | 26.40 | 26.15 | -0.42 | -1.58% | 26.01 | 26.40 | 77377 | 20223.11 | 3.60% | 2.00 |
| 2026-02-26 | 26.24 | 26.57 | 0.32 | 1.22% | 25.90 | 26.87 | 86458 | 22857.76 | 4.02% | 3.57 |
| 2026-02-25 | 25.79 | 26.25 | 0.61 | 2.38% | 25.42 | 26.45 | 97013 | 25224.61 | 4.51% | 0.00 |
| 2026-02-24 | 25.75 | 25.64 | 0.22 | 0.87% | 25.34 | 25.86 | 53535 | 13735.21 | 2.49% | 0.00 |
| 2026-02-13 | 25.24 | 25.42 | 0.12 | 0.47% | 25.11 | 25.83 | 67904 | 17336.62 | 3.16% | 5.00 |
| 2026-02-12 | 25.34 | 25.30 | 0.06 | 0.24% | 25.15 | 25.47 | 55510 | 14075.30 | 2.58% | 0.00 |
| 2026-02-11 | 25.26 | 25.24 | 0.01 | 0.04% | 25.00 | 25.34 | 36704 | 9262.98 | 1.71% | 0.00 |
| 2026-02-10 | 25.40 | 25.23 | -0.11 | -0.43% | 25.20 | 25.49 | 50661 | 12825.86 | 2.36% | 0.00 |
| 2026-02-09 | 25.20 | 25.34 | 0.54 | 2.18% | 25.01 | 25.89 | 87842 | 22323.50 | 4.09% | 0.00 |
| 2026-02-06 | 24.64 | 24.80 | -0.11 | -0.44% | 24.60 | 25.10 | 59897 | 14911.80 | 2.79% | 0.00 |
| 2026-02-05 | 24.98 | 24.91 | -0.31 | -1.23% | 24.57 | 25.10 | 60038 | 14904.19 | 2.79% | 32.77 |
| 2026-02-04 | 25.41 | 25.22 | -0.36 | -1.41% | 24.90 | 25.55 | 65679 | 16546.50 | 3.05% | 0.00 |
| 2026-02-03 | 25.25 | 25.58 | 0.60 | 2.40% | 25.11 | 25.66 | 68326 | 17371.05 | 3.18% | 0.00 |
| 2026-02-02 | 26.00 | 24.98 | -1.09 | -4.18% | 24.96 | 26.00 | 105562 | 26819.34 | 4.91% | 0.00 |
| 2026-01-30 | 26.07 | 26.07 | 0.03 | 0.12% | 25.25 | 26.30 | 105103 | 27205.87 | 4.89% | 0.00 |
| 2026-01-29 | 26.99 | 26.04 | -1.02 | -3.77% | 26.00 | 27.13 | 137678 | 36502.87 | 6.40% | 0.00 |
| 2026-01-28 | 27.80 | 27.06 | -0.35 | -1.28% | 26.65 | 27.96 | 139316 | 37815.66 | 6.48% | 9.78 |
| 2026-01-27 | 26.88 | 27.41 | 0.40 | 1.48% | 26.11 | 27.65 | 138907 | 37553.74 | 6.46% | 0.00 |
| 2026-01-26 | 27.96 | 27.01 | -1.05 | -3.74% | 26.98 | 28.10 | 125059 | 34140.62 | 5.82% | 0.00 |
| 2026-01-23 | 27.40 | 28.06 | 0.54 | 1.96% | 27.10 | 28.13 | 151815 | 41897.09 | 7.06% | 0.00 |
| 2026-01-22 | 28.54 | 27.52 | -0.35 | -1.26% | 27.35 | 28.81 | 146231 | 40615.57 | 6.80% | 0.00 |
| 2026-01-21 | 27.46 | 27.87 | 0.27 | 0.98% | 27.32 | 28.15 | 150331 | 41958.60 | 6.99% | 10.00 |
| 2026-01-20 | 27.59 | 27.60 | -0.09 | -0.33% | 27.23 | 28.10 | 135547 | 37461.80 | 6.30% | 10.00 |
| 2026-01-19 | 28.40 | 27.69 | -0.45 | -1.60% | 27.61 | 28.68 | 157500 | 44042.04 | 7.33% | 0.00 |
| 2026-01-16 | 27.47 | 28.14 | 1.30 | 4.84% | 27.44 | 29.00 | 287024 | 80921.73 | 13.35% | 40.00 |
| 2026-01-15 | 26.33 | 26.84 | 0.57 | 2.17% | 25.88 | 26.87 | 140617 | 37113.14 | 6.54% | 10.00 |
| 2026-01-14 | 26.00 | 26.27 | 0.33 | 1.27% | 26.00 | 26.90 | 159877 | 42339.92 | 7.44% | 10.00 |
| 2026-01-13 | 26.69 | 25.94 | -0.75 | -2.81% | 25.88 | 26.77 | 143395 | 37692.56 | 6.67% | 0.00 |
| 2026-01-12 | 26.84 | 26.69 | 0.15 | 0.57% | 26.37 | 26.88 | 150132 | 39969.09 | 6.98% | 5.00 |
| 2026-01-09 | 26.52 | 26.54 | -0.23 | -0.86% | 26.24 | 26.80 | 140270 | 37258.22 | 6.52% | 40.00 |
| 2026-01-08 | 26.66 | 26.77 | -0.17 | -0.63% | 26.38 | 27.48 | 203771 | 54773.19 | 9.48% | 0.00 |
| 2026-01-07 | 26.49 | 26.94 | 0.87 | 3.34% | 26.18 | 27.29 | 205620 | 55141.06 | 10.29% | 0.00 |
| 2026-01-06 | 26.01 | 26.07 | 0.14 | 0.54% | 25.77 | 26.45 | 128053 | 33446.47 | 6.41% | 0.00 |
| 2026-01-05 | 24.72 | 25.93 | 1.45 | 5.92% | 24.72 | 26.32 | 169118 | 43564.91 | 8.46% | 7.00 |
| 2025-12-31 | 25.22 | 24.48 | -0.42 | -1.69% | 24.46 | 25.28 | 72920 | 18010.18 | 3.65% | 3.00 |
| 2025-12-30 | 24.71 | 24.90 | 0.09 | 0.36% | 24.71 | 25.50 | 54752 | 13694.65 | 2.74% | 0.00 |
| 2025-12-29 | 25.07 | 24.81 | -0.39 | -1.55% | 24.75 | 25.45 | 62111 | 15537.51 | 3.11% | 0.00 |
| 2025-12-26 | 25.40 | 25.20 | -0.10 | -0.40% | 25.05 | 25.70 | 61401 | 15547.20 | 3.07% | 0.00 |
| 2025-12-25 | 25.40 | 25.30 | -0.15 | -0.59% | 25.09 | 25.54 | 59097 | 14946.56 | 2.96% | 5.00 |
| 2025-12-24 | 25.27 | 25.45 | 0.18 | 0.71% | 25.20 | 25.66 | 51872 | 13181.97 | 2.60% | 0.00 |
| 2025-12-23 | 25.00 | 25.27 | 0.17 | 0.68% | 24.98 | 25.88 | 81776 | 20852.94 | 4.09% | 10.00 |
| 2025-12-22 | 24.35 | 25.10 | 0.74 | 3.04% | 24.27 | 25.27 | 88930 | 22227.06 | 4.45% | 0.00 |
| 2025-12-19 | 24.31 | 24.36 | 0.24 | 1.00% | 24.11 | 24.68 | 55700 | 13556.30 | 2.79% | 0.00 |
| 2025-12-18 | 24.49 | 24.12 | -0.48 | -1.95% | 24.06 | 24.63 | 45928 | 11154.75 | 2.30% | 0.00 |
| 2025-12-17 | 24.37 | 24.60 | 0.25 | 1.03% | 23.93 | 24.75 | 59318 | 14438.80 | 2.97% | 2.00 |
| 2025-12-16 | 25.10 | 24.35 | -0.76 | -3.03% | 24.15 | 25.13 | 69146 | 16980.09 | 3.46% | 0.00 |
| 2025-12-15 | 25.56 | 25.11 | -0.67 | -2.60% | 25.06 | 25.85 | 62944 | 15977.34 | 3.15% | 0.00 |
| 2025-12-12 | 24.98 | 25.78 | 0.53 | 2.10% | 24.81 | 25.96 | 107724 | 27482.41 | 5.39% | 0.00 |
| 2025-12-11 | 25.32 | 25.25 | -0.07 | -0.28% | 25.21 | 25.65 | 65826 | 16721.66 | 3.29% | 0.00 |
| 2025-12-10 | 25.05 | 25.32 | 0.19 | 0.76% | 24.78 | 25.35 | 46660 | 11713.97 | 2.34% | 0.00 |
| 2025-12-09 | 25.30 | 25.13 | -0.15 | -0.59% | 25.04 | 25.43 | 46108 | 11632.33 | 2.31% | 0.00 |
| 2025-12-08 | 24.60 | 25.28 | 0.71 | 2.89% | 24.60 | 25.39 | 78904 | 19859.57 | 3.95% | 4.69 |
| 2025-12-05 | 24.46 | 24.57 | 0.11 | 0.45% | 24.14 | 24.64 | 36984 | 9027.77 | 1.85% | 8.15 |
| 2025-12-04 | 24.31 | 24.46 | 0.24 | 0.99% | 23.96 | 24.65 | 44400 | 10811.95 | 2.22% | 0.00 |
| 2025-12-03 | 24.35 | 24.22 | -0.22 | -0.90% | 24.15 | 24.61 | 36520 | 8884.45 | 1.83% | 0.00 |
| 2025-12-02 | 24.71 | 24.44 | -0.37 | -1.49% | 24.41 | 24.81 | 38108 | 9354.08 | 1.91% | 0.00 |
| 2025-12-01 | 24.79 | 24.81 | 0.18 | 0.73% | 24.45 | 24.83 | 44298 | 10916.78 | 2.22% | 0.00 |
| 2025-11-28 | 24.42 | 24.63 | 0.22 | 0.90% | 24.31 | 24.84 | 46857 | 11516.48 | 2.35% | 0.00 |
| 2025-11-27 | 24.23 | 24.41 | 0.15 | 0.62% | 24.15 | 24.97 | 68552 | 16908.87 | 3.43% | 0.00 |
| 2025-11-26 | 24.10 | 24.26 | 0.12 | 0.50% | 23.86 | 24.45 | 49720 | 12064.47 | 2.49% | 3.00 |
| 2025-11-25 | 23.97 | 24.14 | 0.49 | 2.07% | 23.68 | 24.66 | 69806 | 16927.74 | 3.49% | 0.00 |
屹唐股份(688729)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。
