| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 10.970 | 10.880 | 0.010 | 0.09% | 10.840 | 11.030 | 22857 | 2498.723 | 1.58% |
| 2025-09-29 | 10.800 | 10.870 | 0.110 | 1.02% | 10.750 | 10.980 | 22111 | 2406.236 | 1.52% |
| 2025-09-26 | 10.870 | 10.760 | -0.210 | -1.91% | 10.680 | 10.980 | 31782 | 3439.963 | 2.19% |
| 2025-09-25 | 11.180 | 10.970 | -0.260 | -2.32% | 10.920 | 11.270 | 32927 | 3650.230 | 2.27% |
| 2025-09-24 | 11.040 | 11.230 | 0.150 | 1.35% | 10.980 | 11.230 | 32776 | 3649.941 | 2.26% |
| 2025-09-23 | 11.390 | 11.080 | -0.280 | -2.46% | 10.820 | 11.390 | 53302 | 5885.780 | 3.67% |
| 2025-09-22 | 11.650 | 11.360 | -0.210 | -1.82% | 11.290 | 11.660 | 36612 | 4168.442 | 2.52% |
| 2025-09-19 | 11.850 | 11.570 | -0.170 | -1.45% | 11.480 | 11.850 | 45214 | 5251.883 | 3.12% |
| 2025-09-18 | 11.880 | 11.740 | -0.140 | -1.18% | 11.630 | 12.110 | 51233 | 6113.097 | 3.53% |
| 2025-09-17 | 11.950 | 11.880 | -0.100 | -0.83% | 11.820 | 12.030 | 32449 | 3866.290 | 2.24% |
| 2025-09-16 | 11.840 | 11.980 | 0.160 | 1.35% | 11.600 | 11.980 | 38049 | 4499.415 | 2.62% |
| 2025-09-15 | 11.790 | 11.820 | 0.040 | 0.34% | 11.770 | 11.990 | 36411 | 4324.429 | 2.51% |
| 2025-09-12 | 12.220 | 11.780 | -0.330 | -2.73% | 11.780 | 12.370 | 67770 | 8133.961 | 4.67% |
| 2025-09-11 | 12.030 | 12.110 | 0.130 | 1.09% | 11.900 | 12.170 | 48017 | 5790.021 | 3.31% |
| 2025-09-10 | 12.440 | 11.980 | -0.240 | -1.96% | 11.950 | 12.440 | 51740 | 6263.687 | 3.57% |
| 2025-09-09 | 12.650 | 12.220 | -0.590 | -4.61% | 12.210 | 12.740 | 92355 | 11445.641 | 6.36% |
| 2025-09-08 | 12.700 | 12.810 | 0.010 | 0.08% | 12.490 | 13.180 | 136016 | 17466.043 | 9.37% |
| 2025-09-05 | 12.460 | 12.800 | 0.310 | 2.48% | 12.300 | 13.200 | 162067 | 20738.359 | 11.17% |
| 2025-09-04 | 11.910 | 12.490 | 0.610 | 5.13% | 11.810 | 12.490 | 150210 | 18363.021 | 10.35% |
| 2025-09-03 | 12.060 | 11.880 | -0.110 | -0.92% | 11.720 | 12.150 | 60748 | 7224.958 | 4.19% |
| 2025-09-02 | 12.220 | 11.990 | -0.020 | -0.17% | 11.670 | 12.230 | 86922 | 10407.880 | 5.99% |
| 2025-09-01 | 11.880 | 12.010 | 0.190 | 1.61% | 11.710 | 12.010 | 63094 | 7490.771 | 4.35% |
| 2025-08-29 | 11.650 | 11.820 | 0.250 | 2.16% | 11.640 | 12.040 | 73268 | 8707.271 | 5.05% |
| 2025-08-28 | 11.620 | 11.570 | -0.090 | -0.77% | 11.100 | 11.760 | 57576 | 6606.424 | 3.97% |
| 2025-08-27 | 11.750 | 11.660 | -0.240 | -2.02% | 11.660 | 12.100 | 78307 | 9294.638 | 5.40% |
| 2025-08-26 | 11.640 | 11.900 | 0.270 | 2.32% | 11.530 | 12.210 | 103191 | 12320.896 | 7.11% |
| 2025-08-25 | 11.600 | 11.630 | 0.000 | 0.00% | 11.520 | 11.700 | 41742 | 4845.196 | 2.88% |
| 2025-08-22 | 11.660 | 11.630 | 0.030 | 0.26% | 11.510 | 11.670 | 28628 | 3319.787 | 1.97% |
| 2025-08-21 | 11.720 | 11.600 | -0.090 | -0.77% | 11.510 | 11.850 | 39347 | 4594.302 | 2.71% |
| 2025-08-20 | 11.700 | 11.690 | -0.010 | -0.09% | 11.440 | 11.770 | 43587 | 5058.774 | 3.00% |
| 2025-08-19 | 11.850 | 11.700 | -0.020 | -0.17% | 11.700 | 12.030 | 85017 | 10084.607 | 5.86% |
| 2025-08-18 | 11.280 | 11.720 | 0.500 | 4.46% | 11.250 | 11.720 | 71427 | 8236.804 | 4.92% |
| 2025-08-15 | 11.010 | 11.220 | 0.230 | 2.09% | 11.010 | 11.320 | 28060 | 3137.141 | 1.93% |
| 2025-08-14 | 11.360 | 10.990 | -0.380 | -3.34% | 10.960 | 11.390 | 46968 | 5233.765 | 3.24% |
| 2025-08-13 | 11.590 | 11.370 | -0.130 | -1.13% | 11.330 | 11.590 | 30038 | 3424.578 | 2.07% |
| 2025-08-12 | 11.490 | 11.500 | 0.020 | 0.17% | 11.410 | 11.700 | 31168 | 3598.668 | 2.15% |
| 2025-08-11 | 11.400 | 11.480 | 0.150 | 1.32% | 11.360 | 11.590 | 27781 | 3198.747 | 1.91% |
| 2025-08-08 | 11.570 | 11.330 | -0.150 | -1.31% | 11.330 | 11.570 | 27401 | 3126.414 | 1.89% |
| 2025-08-07 | 11.600 | 11.480 | -0.130 | -1.12% | 11.430 | 11.680 | 32619 | 3761.866 | 2.25% |
| 2025-08-06 | 11.450 | 11.610 | 0.200 | 1.75% | 11.320 | 11.650 | 37114 | 4279.448 | 2.56% |
| 2025-08-05 | 11.420 | 11.410 | 0.030 | 0.26% | 11.350 | 11.470 | 25321 | 2887.997 | 1.74% |
| 2025-08-04 | 11.350 | 11.380 | 0.050 | 0.44% | 11.200 | 11.430 | 29154 | 3292.540 | 2.01% |
| 2025-08-01 | 11.360 | 11.330 | 0.050 | 0.44% | 11.270 | 11.440 | 21920 | 2482.598 | 1.51% |
| 2025-07-31 | 11.600 | 11.280 | -0.280 | -2.42% | 11.240 | 11.640 | 43244 | 4935.983 | 2.98% |
| 2025-07-30 | 11.630 | 11.560 | -0.100 | -0.86% | 11.500 | 11.680 | 29746 | 3446.086 | 2.05% |
| 2025-07-29 | 11.850 | 11.660 | -0.080 | -0.68% | 11.520 | 11.850 | 35519 | 4123.703 | 2.45% |
| 2025-07-28 | 11.850 | 11.740 | -0.090 | -0.76% | 11.660 | 11.930 | 48326 | 5676.486 | 3.33% |
| 2025-07-25 | 11.990 | 11.830 | -0.260 | -2.15% | 11.730 | 12.110 | 79629 | 9422.338 | 5.49% |
| 2025-07-24 | 11.860 | 12.090 | 0.210 | 1.77% | 11.830 | 12.360 | 82660 | 9995.929 | 5.70% |
| 2025-07-23 | 12.510 | 11.880 | -0.750 | -5.94% | 11.870 | 12.540 | 116718 | 14193.268 | 8.04% |
| 2025-07-22 | 12.530 | 12.630 | 0.510 | 4.21% | 12.260 | 12.920 | 186640 | 23482.553 | 12.86% |
| 2025-07-21 | 11.610 | 12.120 | 0.550 | 4.75% | 11.610 | 12.290 | 124081 | 14899.952 | 8.55% |
| 2025-07-18 | 11.720 | 11.570 | -0.070 | -0.60% | 11.510 | 11.720 | 25013 | 2892.189 | 1.72% |
| 2025-07-17 | 11.700 | 11.640 | -0.020 | -0.17% | 11.520 | 11.750 | 40624 | 4720.040 | 2.80% |
| 2025-07-16 | 11.750 | 11.660 | -0.100 | -0.85% | 11.510 | 11.840 | 41232 | 4811.028 | 2.84% |
| 2025-07-15 | 11.820 | 11.760 | -0.280 | -2.33% | 11.580 | 11.960 | 79359 | 9317.321 | 5.47% |
| 2025-07-14 | 11.520 | 12.040 | 0.510 | 4.42% | 11.480 | 12.180 | 121050 | 14413.229 | 8.34% |
| 2025-07-11 | 11.530 | 11.530 | -0.060 | -0.52% | 11.410 | 11.580 | 48444 | 5573.368 | 3.34% |
| 2025-07-10 | 11.620 | 11.590 | -0.100 | -0.86% | 11.330 | 11.680 | 53883 | 6196.036 | 3.71% |
| 2025-07-09 | 11.570 | 11.690 | 0.150 | 1.30% | 11.460 | 11.920 | 91955 | 10768.432 | 6.34% |
| 2025-07-08 | 11.610 | 11.540 | -0.020 | -0.17% | 11.390 | 11.610 | 45199 | 5192.871 | 3.11% |
| 2025-07-07 | 11.280 | 11.560 | 0.360 | 3.21% | 11.280 | 11.590 | 58882 | 6769.062 | 4.06% |
| 2025-07-04 | 11.410 | 11.200 | -0.190 | -1.67% | 11.190 | 11.520 | 29333 | 3319.806 | 2.02% |
| 2025-07-03 | 11.430 | 11.390 | -0.030 | -0.26% | 11.160 | 11.480 | 29097 | 3296.987 | 2.01% |
| 2025-07-02 | 11.410 | 11.420 | 0.010 | 0.09% | 11.360 | 11.530 | 28864 | 3300.729 | 1.99% |
| 2025-07-01 | 11.550 | 11.410 | -0.070 | -0.61% | 11.320 | 11.570 | 33531 | 3836.562 | 2.31% |
| 2025-06-30 | 11.450 | 11.480 | -0.010 | -0.09% | 11.370 | 11.550 | 39468 | 4517.762 | 2.72% |
| 2025-06-27 | 11.490 | 11.490 | 0.070 | 0.61% | 11.420 | 11.640 | 31498 | 3627.266 | 2.17% |
| 2025-06-26 | 11.530 | 11.420 | -0.110 | -0.95% | 11.400 | 11.740 | 55134 | 6398.505 | 3.80% |
| 2025-06-25 | 11.360 | 11.530 | 0.140 | 1.23% | 11.360 | 11.660 | 38524 | 4423.660 | 2.65% |
| 2025-06-24 | 11.090 | 11.390 | 0.330 | 2.98% | 11.040 | 11.460 | 45952 | 5211.224 | 3.17% |
| 2025-06-23 | 10.800 | 11.060 | 0.280 | 2.60% | 10.650 | 11.060 | 31299 | 3419.862 | 2.16% |
| 2025-06-20 | 10.820 | 10.780 | -0.080 | -0.74% | 10.710 | 11.020 | 24960 | 2706.942 | 1.72% |
| 2025-06-19 | 11.310 | 10.860 | -0.430 | -3.81% | 10.760 | 11.340 | 33042 | 3637.588 | 2.28% |
| 2025-06-18 | 11.460 | 11.340 | -0.130 | -1.13% | 11.260 | 11.520 | 31851 | 3616.416 | 2.19% |
| 2025-06-17 | 11.500 | 11.470 | -0.050 | -0.43% | 11.410 | 11.670 | 30361 | 3496.523 | 2.09% |
| 2025-06-16 | 11.400 | 11.520 | 0.030 | 0.26% | 11.300 | 11.530 | 34894 | 3992.799 | 2.40% |
| 2025-06-13 | 11.780 | 11.490 | -0.330 | -2.79% | 11.470 | 11.850 | 52255 | 6059.861 | 3.60% |
| 2025-06-12 | 11.800 | 11.820 | -0.060 | -0.51% | 11.680 | 11.880 | 47080 | 5537.711 | 3.24% |
| 2025-06-11 | 11.720 | 11.880 | 0.180 | 1.54% | 11.650 | 11.920 | 49801 | 5888.478 | 3.43% |
许昌智能(831396)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。
