| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 23.50 | 23.65 | 0.28 | 1.20% | 23.28 | 23.85 | 46974 | 11065.55 | 2.35% | 0.00 |
| 2025-11-21 | 23.86 | 23.37 | -0.96 | -3.95% | 23.36 | 24.15 | 78435 | 18568.59 | 3.93% | 0.00 |
| 2025-11-20 | 25.00 | 24.33 | -0.45 | -1.82% | 24.31 | 25.13 | 49300 | 12097.26 | 2.47% | 0.00 |
| 2025-11-19 | 24.80 | 24.78 | 0.03 | 0.12% | 24.67 | 25.07 | 44561 | 11089.29 | 2.23% | 0.00 |
| 2025-11-18 | 24.68 | 24.75 | 0.06 | 0.24% | 24.60 | 25.15 | 56093 | 13965.25 | 2.81% | 0.00 |
| 2025-11-17 | 24.99 | 24.69 | -0.25 | -1.00% | 24.66 | 25.24 | 45492 | 11307.35 | 2.28% | 0.00 |
| 2025-11-14 | 25.48 | 24.94 | -0.59 | -2.31% | 24.93 | 25.48 | 72555 | 18231.77 | 3.63% | 0.00 |
| 2025-11-13 | 25.44 | 25.53 | 0.03 | 0.12% | 25.41 | 25.70 | 58889 | 15044.38 | 2.95% | 0.00 |
| 2025-11-12 | 25.70 | 25.50 | -0.34 | -1.32% | 25.30 | 25.84 | 50630 | 12901.86 | 2.53% | 0.00 |
| 2025-11-11 | 26.33 | 25.84 | -0.52 | -1.97% | 25.80 | 26.87 | 72870 | 19156.87 | 3.65% | 0.00 |
| 2025-11-10 | 25.86 | 26.36 | 0.48 | 1.85% | 25.82 | 26.50 | 68299 | 17887.35 | 3.42% | 0.00 |
| 2025-11-07 | 26.00 | 25.88 | -0.40 | -1.52% | 25.79 | 26.26 | 57358 | 14902.44 | 2.87% | 0.00 |
| 2025-11-06 | 25.99 | 26.28 | 0.46 | 1.78% | 25.99 | 26.59 | 66442 | 17498.26 | 3.33% | 0.00 |
| 2025-11-05 | 25.29 | 25.82 | -0.20 | -0.77% | 25.23 | 26.04 | 56062 | 14396.71 | 2.81% | 0.00 |
| 2025-11-04 | 26.16 | 26.02 | -0.13 | -0.50% | 25.93 | 26.37 | 56831 | 14852.11 | 2.84% | 0.00 |
| 2025-11-03 | 26.59 | 26.15 | -0.44 | -1.65% | 25.61 | 26.59 | 78847 | 20473.73 | 3.95% | 0.10 |
| 2025-10-31 | 26.81 | 26.59 | -0.29 | -1.08% | 26.30 | 26.96 | 80266 | 21350.50 | 4.02% | 0.00 |
| 2025-10-30 | 27.19 | 26.88 | -0.24 | -0.88% | 26.83 | 27.78 | 109449 | 29700.37 | 5.48% | 0.00 |
| 2025-10-29 | 27.32 | 27.12 | -0.17 | -0.62% | 26.89 | 27.57 | 81271 | 22058.89 | 4.07% | 20.00 |
| 2025-10-28 | 27.50 | 27.29 | -0.50 | -1.80% | 27.05 | 27.71 | 83677 | 22944.13 | 4.19% | 7.11 |
| 2025-10-27 | 27.80 | 27.79 | 0.34 | 1.24% | 27.40 | 28.35 | 112725 | 31335.15 | 5.64% | 0.00 |
| 2025-10-24 | 26.63 | 27.45 | 1.15 | 4.37% | 26.60 | 27.50 | 109133 | 29669.19 | 5.46% | 10.00 |
| 2025-10-23 | 26.92 | 26.30 | -0.53 | -1.98% | 25.65 | 26.92 | 82889 | 21668.43 | 4.15% | 0.00 |
| 2025-10-22 | 26.88 | 26.83 | -0.32 | -1.18% | 26.68 | 27.11 | 51443 | 13815.81 | 2.57% | 0.00 |
| 2025-10-21 | 26.85 | 27.15 | 0.38 | 1.42% | 26.64 | 27.20 | 64225 | 17359.97 | 3.21% | 0.00 |
| 2025-10-20 | 27.05 | 26.77 | 0.17 | 0.64% | 26.60 | 27.28 | 71380 | 19231.04 | 3.57% | 0.00 |
| 2025-10-17 | 27.34 | 26.60 | -1.13 | -4.08% | 26.59 | 27.71 | 100019 | 26985.94 | 5.01% | 4.00 |
| 2025-10-16 | 27.55 | 27.73 | 0.13 | 0.47% | 27.24 | 28.52 | 76439 | 21208.14 | 3.83% | 0.00 |
| 2025-10-15 | 27.29 | 27.60 | 0.35 | 1.28% | 26.83 | 27.64 | 73665 | 20119.50 | 3.69% | 0.00 |
| 2025-10-14 | 28.88 | 27.25 | -1.40 | -4.89% | 27.12 | 28.98 | 147548 | 41084.45 | 7.39% | 12.70 |
| 2025-10-13 | 26.80 | 28.65 | 0.01 | 0.03% | 26.80 | 28.89 | 133801 | 37935.50 | 6.70% | 12.00 |
| 2025-10-10 | 30.02 | 28.64 | -2.12 | -6.89% | 28.35 | 30.14 | 234632 | 68111.77 | 11.74% | 0.00 |
| 2025-10-09 | 30.05 | 30.76 | 0.99 | 3.33% | 29.90 | 31.88 | 250480 | 77198.29 | 12.54% | 0.00 |
| 2025-09-30 | 30.27 | 29.77 | -0.43 | -1.42% | 29.64 | 30.59 | 156518 | 47032.62 | 7.83% | 0.00 |
| 2025-09-29 | 29.46 | 30.20 | 0.80 | 2.72% | 29.13 | 30.20 | 147377 | 43732.13 | 7.38% | 18.00 |
| 2025-09-26 | 30.33 | 29.40 | -1.23 | -4.02% | 29.33 | 31.48 | 216944 | 65677.44 | 10.86% | 13.47 |
| 2025-09-25 | 30.41 | 30.63 | -0.35 | -1.13% | 30.41 | 31.26 | 206378 | 63521.75 | 10.33% | 14.60 |
| 2025-09-24 | 29.88 | 30.98 | 0.85 | 2.82% | 29.83 | 32.98 | 395820 | 124042.14 | 19.81% | 12.50 |
| 2025-09-23 | 28.67 | 30.13 | 1.62 | 5.68% | 28.60 | 30.13 | 314191 | 92020.41 | 15.73% | 5.00 |
| 2025-09-22 | 28.50 | 28.51 | 0.16 | 0.56% | 27.77 | 28.86 | 163497 | 46418.26 | 8.18% | 0.00 |
| 2025-09-19 | 28.25 | 28.35 | 0.10 | 0.35% | 27.88 | 28.86 | 156408 | 44386.04 | 7.83% | 12.00 |
| 2025-09-18 | 28.14 | 28.25 | 0.27 | 0.96% | 27.70 | 29.16 | 266322 | 75956.30 | 13.33% | 0.00 |
| 2025-09-17 | 27.50 | 27.98 | 0.52 | 1.89% | 27.21 | 28.26 | 156455 | 43717.03 | 7.83% | 2.69 |
| 2025-09-16 | 27.12 | 27.46 | 0.11 | 0.40% | 26.97 | 27.64 | 106521 | 29069.20 | 5.33% | 0.00 |
| 2025-09-15 | 28.40 | 27.35 | -0.57 | -2.04% | 27.25 | 28.68 | 148840 | 41150.57 | 7.45% | 10.00 |
| 2025-09-12 | 28.11 | 27.92 | -0.17 | -0.61% | 27.59 | 28.70 | 188519 | 53021.67 | 9.44% | 30.00 |
| 2025-09-11 | 26.98 | 28.09 | 1.17 | 4.35% | 26.81 | 28.41 | 203980 | 56717.86 | 10.21% | 0.00 |
| 2025-09-10 | 27.18 | 26.92 | -0.04 | -0.15% | 26.79 | 27.45 | 105891 | 28668.81 | 5.30% | 0.00 |
| 2025-09-09 | 27.50 | 26.96 | -0.88 | -3.16% | 26.82 | 27.53 | 132339 | 35906.98 | 6.62% | 0.00 |
| 2025-09-08 | 27.67 | 27.84 | 0.20 | 0.72% | 27.08 | 28.12 | 167475 | 46162.72 | 8.38% | 24.88 |
| 2025-09-05 | 27.15 | 27.64 | 0.47 | 1.73% | 26.92 | 27.78 | 189022 | 51703.19 | 9.46% | 0.00 |
| 2025-09-04 | 28.80 | 27.17 | -1.81 | -6.25% | 26.52 | 28.92 | 298401 | 82101.12 | 14.94% | 3.00 |
| 2025-09-03 | 29.01 | 28.98 | 0.16 | 0.56% | 28.40 | 30.20 | 221246 | 64477.50 | 11.07% | 5.00 |
| 2025-09-02 | 31.37 | 28.82 | -2.92 | -9.20% | 28.38 | 31.77 | 369952 | 110008.41 | 18.52% | 0.00 |
| 2025-09-01 | 31.98 | 31.74 | 0.39 | 1.24% | 30.67 | 32.47 | 271074 | 85247.42 | 13.57% | 20.63 |
| 2025-08-29 | 31.89 | 31.35 | -1.05 | -3.24% | 30.80 | 32.19 | 351926 | 110168.10 | 17.61% | 45.21 |
| 2025-08-28 | 29.27 | 32.40 | 3.51 | 12.15% | 29.09 | 32.88 | 513240 | 158749.16 | 25.69% | 27.42 |
| 2025-08-27 | 30.28 | 28.89 | -1.01 | -3.38% | 28.82 | 30.76 | 372583 | 111377.87 | 18.65% | 7.20 |
| 2025-08-26 | 28.40 | 29.90 | 1.30 | 4.55% | 27.78 | 31.58 | 467059 | 138769.73 | 23.38% | 12.77 |
| 2025-08-25 | 28.30 | 28.60 | 0.39 | 1.38% | 27.61 | 29.36 | 443484 | 126198.21 | 22.20% | 0.00 |
| 2025-08-22 | 27.76 | 28.21 | 0.82 | 2.99% | 27.42 | 29.84 | 437683 | 124175.02 | 21.91% | 0.00 |
| 2025-08-21 | 28.16 | 27.39 | -0.76 | -2.70% | 27.08 | 28.52 | 294912 | 81690.25 | 14.76% | 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。
