| 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 | 26.010 | 25.600 | -0.570 | -2.18% | 25.520 | 26.200 | 25465 | 6565.073 | 3.78% |
| 2025-09-29 | 24.900 | 26.170 | 1.270 | 5.10% | 24.660 | 26.900 | 37251 | 9648.866 | 5.53% |
| 2025-09-26 | 25.910 | 24.900 | -0.790 | -3.08% | 24.800 | 25.910 | 18129 | 4578.633 | 2.69% |
| 2025-09-25 | 25.680 | 25.690 | 0.020 | 0.08% | 25.530 | 26.360 | 21316 | 5536.116 | 3.16% |
| 2025-09-24 | 25.340 | 25.670 | 0.330 | 1.30% | 25.210 | 25.960 | 18245 | 4668.245 | 2.71% |
| 2025-09-23 | 26.720 | 25.340 | -1.560 | -5.80% | 24.860 | 26.820 | 34993 | 8927.920 | 5.19% |
| 2025-09-22 | 27.190 | 26.900 | -0.210 | -0.77% | 26.600 | 27.290 | 15122 | 4076.692 | 2.24% |
| 2025-09-19 | 28.230 | 27.110 | -1.280 | -4.51% | 27.100 | 28.490 | 26724 | 7367.210 | 3.97% |
| 2025-09-18 | 29.000 | 28.390 | -0.900 | -3.07% | 28.100 | 29.180 | 35846 | 10246.055 | 5.32% |
| 2025-09-17 | 29.150 | 29.290 | 0.150 | 0.51% | 28.920 | 29.990 | 32214 | 9510.449 | 4.78% |
| 2025-09-16 | 28.980 | 29.140 | 0.250 | 0.87% | 28.550 | 29.360 | 19319 | 5588.713 | 2.87% |
| 2025-09-15 | 28.700 | 28.890 | 0.360 | 1.26% | 28.390 | 29.290 | 21093 | 6080.519 | 3.13% |
| 2025-09-12 | 29.010 | 28.530 | -0.580 | -1.99% | 28.530 | 29.450 | 27783 | 8022.987 | 4.12% |
| 2025-09-11 | 28.540 | 29.110 | 0.560 | 1.96% | 28.370 | 29.500 | 23193 | 6722.823 | 3.44% |
| 2025-09-10 | 28.990 | 28.550 | -0.440 | -1.52% | 28.410 | 29.300 | 22571 | 6499.716 | 3.35% |
| 2025-09-09 | 29.750 | 28.990 | -0.430 | -1.46% | 28.850 | 29.750 | 24659 | 7210.437 | 3.66% |
| 2025-09-08 | 30.010 | 29.420 | -0.610 | -2.03% | 29.300 | 30.020 | 30712 | 9081.091 | 4.56% |
| 2025-09-05 | 30.440 | 30.030 | 0.130 | 0.43% | 29.510 | 30.440 | 37945 | 11376.299 | 5.63% |
| 2025-09-04 | 28.880 | 29.900 | 1.050 | 3.64% | 28.690 | 30.300 | 49526 | 14723.408 | 7.35% |
| 2025-09-03 | 29.800 | 28.850 | -0.840 | -2.83% | 28.610 | 29.970 | 26783 | 7825.164 | 3.98% |
| 2025-09-02 | 29.190 | 29.690 | 0.470 | 1.61% | 29.100 | 30.190 | 33665 | 10005.146 | 5.00% |
| 2025-09-01 | 29.900 | 29.220 | -0.470 | -1.58% | 29.000 | 29.980 | 26809 | 7868.309 | 3.98% |
| 2025-08-29 | 30.130 | 29.690 | -0.440 | -1.46% | 29.650 | 30.380 | 28658 | 8596.564 | 4.25% |
| 2025-08-28 | 29.790 | 30.130 | 0.320 | 1.07% | 29.030 | 30.350 | 34728 | 10341.405 | 5.15% |
| 2025-08-27 | 31.280 | 29.810 | -1.110 | -3.59% | 29.800 | 31.280 | 45213 | 13711.376 | 6.71% |
| 2025-08-26 | 31.800 | 30.920 | -0.780 | -2.46% | 30.900 | 31.800 | 40055 | 12494.703 | 5.95% |
| 2025-08-25 | 31.550 | 31.700 | 0.980 | 3.19% | 30.880 | 32.140 | 61883 | 19440.977 | 9.18% |
| 2025-08-22 | 31.010 | 30.720 | -0.780 | -2.48% | 30.630 | 31.790 | 72463 | 22441.930 | 10.76% |
| 2025-08-21 | 31.650 | 31.500 | 0.630 | 2.04% | 31.360 | 33.300 | 99136 | 32005.227 | 14.71% |
| 2025-08-20 | 31.170 | 30.870 | -0.060 | -0.19% | 30.060 | 31.300 | 38571 | 11826.342 | 5.72% |
| 2025-08-19 | 31.530 | 30.930 | -0.940 | -2.95% | 30.910 | 32.300 | 58836 | 18563.182 | 8.73% |
| 2025-08-18 | 30.330 | 31.870 | 1.030 | 3.34% | 30.330 | 32.980 | 89488 | 28288.141 | 13.28% |
| 2025-08-15 | 29.000 | 30.840 | 1.980 | 6.86% | 28.710 | 31.590 | 86698 | 26603.068 | 12.87% |
| 2025-08-14 | 30.010 | 28.860 | -1.520 | -5.00% | 28.860 | 30.300 | 52593 | 15525.112 | 7.81% |
| 2025-08-13 | 31.040 | 30.380 | -0.330 | -1.07% | 30.160 | 31.200 | 46817 | 14371.987 | 6.95% |
| 2025-08-12 | 30.660 | 30.710 | -0.140 | -0.45% | 30.360 | 31.190 | 40568 | 12465.939 | 6.02% |
| 2025-08-11 | 29.930 | 30.850 | 0.180 | 0.59% | 29.600 | 31.470 | 55923 | 17084.861 | 8.30% |
| 2025-08-08 | 29.910 | 30.670 | 0.840 | 2.82% | 29.690 | 31.500 | 61572 | 19006.855 | 9.14% |
| 2025-08-07 | 30.000 | 29.830 | -0.200 | -0.67% | 29.650 | 30.280 | 26881 | 8060.691 | 3.99% |
| 2025-08-06 | 29.890 | 30.030 | -0.010 | -0.03% | 29.700 | 30.410 | 27592 | 8292.942 | 4.10% |
| 2025-08-05 | 29.630 | 30.040 | 0.500 | 1.69% | 29.410 | 30.270 | 30653 | 9191.997 | 4.55% |
| 2025-08-04 | 29.270 | 29.540 | -0.030 | -0.10% | 28.980 | 29.580 | 23947 | 7003.295 | 3.55% |
| 2025-08-01 | 30.090 | 29.570 | -0.250 | -0.84% | 29.280 | 30.280 | 23283 | 6905.658 | 3.46% |
| 2025-07-31 | 30.010 | 29.820 | -0.210 | -0.70% | 29.690 | 30.450 | 31245 | 9375.559 | 4.64% |
| 2025-07-30 | 30.900 | 30.030 | -0.790 | -2.56% | 29.720 | 31.050 | 32688 | 9903.934 | 4.85% |
| 2025-07-29 | 30.910 | 30.820 | -0.090 | -0.29% | 30.160 | 31.210 | 35454 | 10839.748 | 5.26% |
| 2025-07-28 | 31.360 | 30.910 | -0.610 | -1.94% | 30.880 | 31.980 | 37443 | 11713.438 | 5.56% |
| 2025-07-25 | 32.010 | 31.520 | -0.410 | -1.28% | 31.500 | 32.640 | 53158 | 16983.803 | 7.89% |
| 2025-07-24 | 31.620 | 31.930 | -0.100 | -0.31% | 31.500 | 32.430 | 49058 | 15709.850 | 7.28% |
| 2025-07-23 | 32.010 | 32.030 | -0.140 | -0.44% | 31.710 | 33.380 | 70015 | 22753.564 | 10.39% |
| 2025-07-22 | 31.390 | 32.170 | 0.820 | 2.62% | 31.150 | 32.800 | 57826 | 18440.631 | 8.58% |
| 2025-07-21 | 31.290 | 31.350 | -0.080 | -0.25% | 31.100 | 31.720 | 27185 | 8524.293 | 4.03% |
| 2025-07-18 | 31.970 | 31.430 | -0.320 | -1.01% | 31.380 | 32.050 | 31153 | 9857.332 | 4.62% |
| 2025-07-17 | 31.600 | 31.750 | 0.150 | 0.47% | 31.400 | 32.220 | 34492 | 10951.197 | 5.12% |
| 2025-07-16 | 32.290 | 31.600 | -0.590 | -1.83% | 31.450 | 32.290 | 34892 | 11092.841 | 5.18% |
| 2025-07-15 | 32.000 | 32.190 | 0.330 | 1.04% | 31.250 | 32.440 | 50110 | 15953.268 | 7.44% |
| 2025-07-14 | 33.900 | 31.860 | -2.440 | -7.11% | 31.700 | 34.230 | 92249 | 29932.967 | 13.69% |
| 2025-07-11 | 34.480 | 34.300 | 0.480 | 1.42% | 33.580 | 36.500 | 118624 | 41536.754 | 17.61% |
| 2025-07-10 | 33.180 | 33.820 | 0.470 | 1.41% | 32.700 | 34.540 | 68733 | 23265.809 | 10.20% |
| 2025-07-09 | 34.500 | 33.350 | -0.720 | -2.11% | 33.030 | 34.500 | 63942 | 21575.363 | 9.49% |
| 2025-07-08 | 32.600 | 34.070 | 1.750 | 5.41% | 32.360 | 34.320 | 76659 | 25754.500 | 11.38% |
| 2025-07-07 | 32.610 | 32.320 | -0.690 | -2.09% | 32.260 | 33.330 | 51669 | 16930.973 | 7.67% |
| 2025-07-04 | 34.150 | 33.010 | -0.870 | -2.57% | 33.000 | 34.890 | 78381 | 26682.135 | 11.63% |
| 2025-07-03 | 33.990 | 33.880 | 0.060 | 0.18% | 33.410 | 34.660 | 55615 | 18995.076 | 8.25% |
| 2025-07-02 | 33.300 | 33.820 | 0.420 | 1.26% | 32.990 | 33.860 | 44819 | 14994.514 | 6.65% |
| 2025-07-01 | 34.900 | 33.400 | -1.100 | -3.19% | 33.190 | 35.000 | 54754 | 18457.748 | 8.13% |
| 2025-06-30 | 34.290 | 34.500 | -0.150 | -0.43% | 33.560 | 35.260 | 63453 | 21745.373 | 9.42% |
| 2025-06-27 | 34.600 | 34.650 | 0.070 | 0.20% | 34.300 | 36.590 | 93787 | 33020.707 | 13.92% |
| 2025-06-26 | 36.500 | 34.580 | -3.310 | -8.74% | 34.330 | 36.870 | 144798 | 51543.477 | 21.49% |
| 2025-06-25 | 33.300 | 37.890 | 4.960 | 15.06% | 33.000 | 40.800 | 212848 | 76186.672 | 31.59% |
| 2025-06-24 | 31.990 | 32.930 | 1.510 | 4.81% | 31.250 | 35.450 | 120645 | 40164.406 | 17.91% |
| 2025-06-23 | 29.150 | 31.420 | 1.920 | 6.51% | 29.150 | 31.440 | 72010 | 21934.820 | 10.69% |
| 2025-06-20 | 30.360 | 29.500 | -0.780 | -2.58% | 29.300 | 30.580 | 46345 | 13848.424 | 6.88% |
| 2025-06-19 | 31.910 | 30.280 | -1.160 | -3.69% | 29.860 | 32.190 | 65877 | 20260.656 | 9.78% |
| 2025-06-18 | 32.590 | 31.440 | -1.750 | -5.27% | 31.100 | 33.340 | 83419 | 26755.947 | 12.38% |
| 2025-06-17 | 35.000 | 33.190 | -2.210 | -6.24% | 33.010 | 35.750 | 104586 | 36127.480 | 15.52% |
| 2025-06-16 | 33.990 | 35.400 | 1.420 | 4.18% | 33.500 | 35.400 | 124749 | 43032.953 | 18.52% |
| 2025-06-13 | 33.840 | 33.980 | -0.520 | -1.51% | 33.280 | 35.500 | 119429 | 40788.672 | 17.73% |
| 2025-06-12 | 32.400 | 34.500 | 1.020 | 3.05% | 32.210 | 36.000 | 157793 | 54076.531 | 23.42% |
| 2025-06-11 | 31.030 | 33.480 | 2.230 | 7.14% | 30.850 | 36.910 | 162331 | 55213.043 | 24.09% |
志晟信息(832171)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。
