| 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 | 18.880 | 18.400 | -0.470 | -2.49% | 18.310 | 19.100 | 11985 | 2240.586 | 2.14% |
| 2025-09-29 | 18.920 | 18.870 | -0.050 | -0.26% | 18.610 | 19.200 | 10668 | 2010.088 | 1.91% |
| 2025-09-26 | 19.080 | 18.920 | 0.010 | 0.05% | 18.690 | 19.280 | 11388 | 2160.567 | 2.04% |
| 2025-09-25 | 19.860 | 18.910 | -1.170 | -5.83% | 18.900 | 19.860 | 31190 | 5978.514 | 5.58% |
| 2025-09-24 | 20.200 | 20.080 | 0.090 | 0.45% | 19.590 | 20.280 | 12026 | 2410.628 | 2.15% |
| 2025-09-23 | 20.460 | 19.990 | -0.480 | -2.34% | 19.680 | 20.670 | 19020 | 3826.650 | 3.40% |
| 2025-09-22 | 20.650 | 20.470 | -0.190 | -0.92% | 20.260 | 20.710 | 11094 | 2262.640 | 1.98% |
| 2025-09-19 | 20.610 | 20.660 | -0.020 | -0.10% | 20.400 | 20.800 | 13197 | 2715.554 | 2.36% |
| 2025-09-18 | 21.300 | 20.680 | -0.280 | -1.34% | 20.610 | 21.300 | 17872 | 3726.544 | 3.20% |
| 2025-09-17 | 21.040 | 20.960 | -0.050 | -0.24% | 20.810 | 21.230 | 14258 | 2989.191 | 2.55% |
| 2025-09-16 | 21.320 | 21.010 | -0.260 | -1.22% | 20.710 | 21.330 | 19524 | 4105.980 | 3.49% |
| 2025-09-15 | 21.220 | 21.270 | 0.240 | 1.14% | 21.040 | 21.960 | 26257 | 5634.496 | 4.70% |
| 2025-09-12 | 21.300 | 21.030 | -0.220 | -1.04% | 21.010 | 21.470 | 19038 | 4036.045 | 3.40% |
| 2025-09-11 | 21.300 | 21.250 | -0.400 | -1.85% | 21.010 | 21.790 | 26339 | 5599.673 | 4.71% |
| 2025-09-10 | 21.520 | 21.650 | 0.140 | 0.65% | 21.000 | 21.990 | 26182 | 5614.333 | 4.68% |
| 2025-09-09 | 21.730 | 21.510 | -0.340 | -1.56% | 21.210 | 22.180 | 26140 | 5667.472 | 4.67% |
| 2025-09-08 | 22.350 | 21.850 | -0.500 | -2.24% | 21.580 | 22.580 | 33748 | 7402.301 | 6.04% |
| 2025-09-05 | 21.900 | 22.350 | 0.270 | 1.22% | 21.210 | 22.400 | 62788 | 13686.856 | 11.23% |
| 2025-09-04 | 20.050 | 22.080 | 1.820 | 8.98% | 20.050 | 23.000 | 88987 | 19474.004 | 15.91% |
| 2025-09-03 | 21.100 | 20.260 | -0.840 | -3.98% | 20.000 | 21.400 | 21580 | 4447.427 | 3.86% |
| 2025-09-02 | 21.400 | 21.100 | -0.310 | -1.45% | 20.960 | 21.740 | 24036 | 5112.727 | 4.30% |
| 2025-09-01 | 21.210 | 21.410 | 0.110 | 0.52% | 20.870 | 21.550 | 25081 | 5320.352 | 4.49% |
| 2025-08-29 | 21.540 | 21.300 | -0.300 | -1.39% | 21.270 | 22.370 | 29785 | 6501.107 | 5.33% |
| 2025-08-28 | 21.750 | 21.600 | -0.150 | -0.69% | 21.210 | 22.170 | 29558 | 6396.548 | 5.29% |
| 2025-08-27 | 22.000 | 21.750 | -0.430 | -1.94% | 21.680 | 22.470 | 36655 | 8072.326 | 6.56% |
| 2025-08-26 | 22.490 | 22.180 | -0.310 | -1.38% | 21.810 | 22.980 | 45532 | 10162.967 | 8.14% |
| 2025-08-25 | 21.590 | 22.490 | 1.090 | 5.09% | 21.090 | 23.000 | 63797 | 14115.193 | 11.41% |
| 2025-08-22 | 21.780 | 21.400 | -0.380 | -1.74% | 21.070 | 21.900 | 27650 | 5910.182 | 4.94% |
| 2025-08-21 | 22.100 | 21.780 | -0.960 | -4.22% | 21.430 | 22.490 | 49693 | 10914.930 | 8.89% |
| 2025-08-20 | 21.170 | 22.740 | 1.230 | 5.72% | 21.000 | 23.290 | 79432 | 17733.475 | 14.21% |
| 2025-08-19 | 20.550 | 21.510 | 1.050 | 5.13% | 20.450 | 21.990 | 57093 | 12207.524 | 10.21% |
| 2025-08-18 | 20.200 | 20.460 | 0.390 | 1.94% | 20.070 | 20.480 | 21299 | 4324.121 | 3.81% |
| 2025-08-15 | 19.940 | 20.070 | 0.090 | 0.45% | 19.940 | 20.280 | 11798 | 2374.116 | 2.11% |
| 2025-08-14 | 20.030 | 19.980 | -0.230 | -1.14% | 19.950 | 20.370 | 16506 | 3313.685 | 2.95% |
| 2025-08-13 | 20.580 | 20.210 | -0.060 | -0.30% | 20.200 | 20.990 | 18746 | 3868.976 | 3.35% |
| 2025-08-12 | 20.280 | 20.270 | 0.000 | 0.00% | 20.200 | 20.530 | 8411 | 1710.455 | 1.50% |
| 2025-08-11 | 20.140 | 20.270 | 0.130 | 0.65% | 20.020 | 20.450 | 9551 | 1934.110 | 1.71% |
| 2025-08-08 | 20.700 | 20.140 | -0.440 | -2.14% | 20.050 | 20.700 | 11992 | 2423.829 | 2.14% |
| 2025-08-07 | 20.420 | 20.580 | 0.160 | 0.78% | 20.300 | 20.750 | 16231 | 3335.681 | 2.90% |
| 2025-08-06 | 20.370 | 20.420 | 0.120 | 0.59% | 20.020 | 20.430 | 11753 | 2391.231 | 2.10% |
| 2025-08-05 | 20.380 | 20.300 | 0.000 | 0.00% | 20.220 | 20.480 | 7082 | 1437.347 | 1.27% |
| 2025-08-04 | 20.050 | 20.300 | 0.150 | 0.74% | 19.920 | 20.350 | 6163 | 1239.219 | 1.10% |
| 2025-08-01 | 20.440 | 20.150 | -0.100 | -0.49% | 20.120 | 20.440 | 7463 | 1507.990 | 1.33% |
| 2025-07-31 | 20.740 | 20.250 | -0.330 | -1.60% | 20.170 | 20.740 | 13330 | 2706.702 | 2.38% |
| 2025-07-30 | 20.660 | 20.580 | -0.200 | -0.96% | 20.330 | 20.820 | 18016 | 3703.207 | 3.22% |
| 2025-07-29 | 21.000 | 20.780 | 0.010 | 0.05% | 20.680 | 21.300 | 16387 | 3437.333 | 2.93% |
| 2025-07-28 | 21.000 | 20.770 | -0.050 | -0.24% | 20.710 | 21.000 | 9583 | 1992.512 | 1.71% |
| 2025-07-25 | 20.950 | 20.820 | -0.040 | -0.19% | 20.750 | 21.200 | 9078 | 1895.749 | 1.62% |
| 2025-07-24 | 20.770 | 20.860 | 0.220 | 1.07% | 20.630 | 20.940 | 12164 | 2530.700 | 2.18% |
| 2025-07-23 | 20.760 | 20.640 | -0.110 | -0.53% | 20.560 | 20.980 | 12320 | 2561.855 | 2.20% |
| 2025-07-22 | 20.890 | 20.750 | -0.080 | -0.38% | 20.510 | 20.950 | 12146 | 2513.787 | 2.17% |
| 2025-07-21 | 20.820 | 20.830 | -0.040 | -0.19% | 20.600 | 20.960 | 13199 | 2739.380 | 2.36% |
| 2025-07-18 | 21.420 | 20.870 | -0.330 | -1.56% | 20.800 | 21.550 | 19149 | 4010.439 | 3.42% |
| 2025-07-17 | 20.790 | 21.200 | 0.690 | 3.36% | 20.610 | 21.580 | 27101 | 5729.799 | 4.85% |
| 2025-07-16 | 20.650 | 20.510 | 0.100 | 0.49% | 20.300 | 20.880 | 10536 | 2171.731 | 1.88% |
| 2025-07-15 | 20.870 | 20.410 | -0.270 | -1.31% | 20.210 | 20.870 | 11164 | 2279.526 | 2.00% |
| 2025-07-14 | 20.700 | 20.680 | 0.020 | 0.10% | 20.590 | 20.930 | 7069 | 1466.379 | 1.26% |
| 2025-07-11 | 20.680 | 20.660 | -0.050 | -0.24% | 20.540 | 20.950 | 11482 | 2372.590 | 2.05% |
| 2025-07-10 | 20.840 | 20.710 | -0.030 | -0.14% | 20.500 | 20.850 | 9211 | 1903.814 | 1.65% |
| 2025-07-09 | 21.010 | 20.740 | -0.310 | -1.47% | 20.560 | 21.250 | 9402 | 1963.907 | 1.68% |
| 2025-07-08 | 20.840 | 21.050 | 0.210 | 1.01% | 20.770 | 21.070 | 8842 | 1848.633 | 1.58% |
| 2025-07-07 | 20.910 | 20.840 | 0.030 | 0.14% | 20.780 | 21.270 | 7063 | 1480.805 | 1.26% |
| 2025-07-04 | 21.410 | 20.810 | -0.600 | -2.80% | 20.810 | 21.680 | 14910 | 3143.351 | 2.67% |
| 2025-07-03 | 21.680 | 21.410 | -0.260 | -1.20% | 21.360 | 21.850 | 12857 | 2764.070 | 2.30% |
| 2025-07-02 | 21.270 | 21.670 | 0.360 | 1.69% | 21.270 | 21.850 | 19631 | 4246.787 | 3.51% |
| 2025-07-01 | 21.470 | 21.310 | -0.170 | -0.79% | 21.250 | 21.570 | 11834 | 2529.412 | 2.12% |
| 2025-06-30 | 21.380 | 21.480 | 0.010 | 0.05% | 21.230 | 21.750 | 11367 | 2429.642 | 2.03% |
| 2025-06-27 | 22.000 | 21.470 | -0.520 | -2.36% | 21.450 | 22.000 | 15042 | 3250.256 | 2.69% |
| 2025-06-26 | 21.320 | 21.990 | 0.560 | 2.61% | 21.150 | 22.100 | 26972 | 5874.910 | 4.82% |
| 2025-06-25 | 21.800 | 21.430 | 0.270 | 1.28% | 21.220 | 22.170 | 25048 | 5423.178 | 4.48% |
| 2025-06-24 | 20.850 | 21.160 | 0.680 | 3.32% | 20.610 | 21.230 | 16843 | 3541.469 | 3.01% |
| 2025-06-23 | 20.110 | 20.480 | 0.200 | 0.99% | 20.110 | 20.480 | 9032 | 1835.260 | 1.62% |
| 2025-06-20 | 20.580 | 20.280 | -0.180 | -0.88% | 20.200 | 20.850 | 10152 | 2077.491 | 1.82% |
| 2025-06-19 | 21.370 | 20.460 | -1.010 | -4.70% | 20.380 | 21.440 | 17285 | 3603.968 | 3.09% |
| 2025-06-18 | 21.850 | 21.470 | -0.340 | -1.56% | 21.280 | 21.950 | 11690 | 2512.784 | 2.09% |
| 2025-06-17 | 21.760 | 21.810 | 0.110 | 0.51% | 21.660 | 22.220 | 11406 | 2501.298 | 2.04% |
| 2025-06-16 | 21.420 | 21.700 | 0.040 | 0.18% | 21.420 | 21.830 | 6961 | 1506.123 | 1.24% |
| 2025-06-13 | 22.280 | 21.660 | -0.530 | -2.39% | 21.610 | 22.280 | 16729 | 3665.247 | 2.99% |
| 2025-06-12 | 22.400 | 22.190 | 0.000 | 0.00% | 22.010 | 22.400 | 14486 | 3210.987 | 2.59% |
| 2025-06-11 | 22.200 | 22.190 | 0.020 | 0.09% | 21.800 | 22.390 | 17462 | 3874.400 | 3.12% |
朱老六(831726)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。
