| 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 | 12.330 | 12.160 | 0.010 | 0.08% | 12.120 | 12.330 | 14465 | 1764.007 | 1.29% |
| 2025-09-29 | 12.110 | 12.150 | 0.040 | 0.33% | 11.910 | 12.230 | 12181 | 1475.514 | 1.09% |
| 2025-09-26 | 12.070 | 12.110 | 0.040 | 0.33% | 11.860 | 12.120 | 16814 | 2018.112 | 1.51% |
| 2025-09-25 | 12.290 | 12.070 | -0.210 | -1.71% | 12.060 | 12.340 | 17543 | 2135.746 | 1.57% |
| 2025-09-24 | 12.190 | 12.280 | 0.160 | 1.32% | 12.070 | 12.360 | 22101 | 2713.267 | 1.98% |
| 2025-09-23 | 12.500 | 12.120 | -0.390 | -3.12% | 11.950 | 12.520 | 34978 | 4252.541 | 3.13% |
| 2025-09-22 | 12.780 | 12.510 | -0.270 | -2.11% | 12.470 | 12.900 | 27675 | 3498.081 | 2.48% |
| 2025-09-19 | 13.140 | 12.780 | -0.300 | -2.29% | 12.710 | 13.140 | 32571 | 4193.889 | 2.92% |
| 2025-09-18 | 13.230 | 13.080 | -0.180 | -1.36% | 12.950 | 13.410 | 39888 | 5279.792 | 3.57% |
| 2025-09-17 | 13.310 | 13.260 | -0.040 | -0.30% | 13.210 | 13.410 | 24180 | 3217.335 | 2.17% |
| 2025-09-16 | 13.370 | 13.300 | -0.070 | -0.52% | 13.170 | 13.370 | 21481 | 2852.481 | 1.92% |
| 2025-09-15 | 13.290 | 13.370 | 0.100 | 0.75% | 13.180 | 13.430 | 17310 | 2307.422 | 1.55% |
| 2025-09-12 | 13.440 | 13.270 | -0.170 | -1.26% | 13.260 | 13.480 | 28168 | 3762.873 | 2.52% |
| 2025-09-11 | 13.410 | 13.440 | 0.050 | 0.37% | 13.190 | 13.450 | 22305 | 2976.500 | 2.00% |
| 2025-09-10 | 13.520 | 13.390 | -0.100 | -0.74% | 13.360 | 13.670 | 25352 | 3417.940 | 2.27% |
| 2025-09-09 | 13.840 | 13.490 | -0.390 | -2.81% | 13.440 | 13.890 | 46374 | 6305.924 | 4.15% |
| 2025-09-08 | 13.980 | 13.880 | -0.050 | -0.36% | 13.820 | 14.090 | 51690 | 7183.376 | 4.63% |
| 2025-09-05 | 13.660 | 13.930 | 0.400 | 2.96% | 13.580 | 14.010 | 66683 | 9232.542 | 5.97% |
| 2025-09-04 | 13.330 | 13.530 | 0.240 | 1.81% | 13.270 | 13.720 | 44580 | 6046.364 | 3.99% |
| 2025-09-03 | 13.650 | 13.290 | -0.350 | -2.57% | 13.260 | 13.730 | 35696 | 4836.130 | 3.20% |
| 2025-09-02 | 13.500 | 13.640 | 0.120 | 0.89% | 13.210 | 13.730 | 42324 | 5737.239 | 3.79% |
| 2025-09-01 | 13.530 | 13.520 | 0.200 | 1.50% | 13.280 | 13.540 | 30490 | 4090.750 | 2.73% |
| 2025-08-29 | 13.240 | 13.320 | 0.060 | 0.45% | 13.200 | 13.590 | 39160 | 5261.208 | 3.51% |
| 2025-08-28 | 13.390 | 13.260 | -0.130 | -0.97% | 12.820 | 13.530 | 54606 | 7210.498 | 4.89% |
| 2025-08-27 | 13.940 | 13.390 | -0.550 | -3.95% | 13.380 | 13.950 | 54626 | 7488.742 | 4.89% |
| 2025-08-26 | 14.120 | 13.940 | -0.290 | -2.04% | 13.920 | 14.190 | 48701 | 6819.336 | 4.36% |
| 2025-08-25 | 13.900 | 14.230 | 0.250 | 1.79% | 13.820 | 14.240 | 67004 | 9393.643 | 6.00% |
| 2025-08-22 | 14.170 | 13.980 | -0.180 | -1.27% | 13.820 | 14.190 | 44137 | 6156.910 | 3.95% |
| 2025-08-21 | 14.270 | 14.160 | -0.100 | -0.70% | 14.020 | 14.480 | 46265 | 6597.557 | 4.14% |
| 2025-08-20 | 14.210 | 14.260 | -0.060 | -0.42% | 14.020 | 14.430 | 53733 | 7645.117 | 4.81% |
| 2025-08-19 | 14.240 | 14.320 | 0.110 | 0.77% | 14.210 | 14.860 | 102092 | 14831.047 | 9.14% |
| 2025-08-18 | 13.860 | 14.210 | 0.370 | 2.67% | 13.800 | 14.230 | 67189 | 9460.105 | 6.02% |
| 2025-08-15 | 13.510 | 13.840 | 0.360 | 2.67% | 13.510 | 13.880 | 45367 | 6232.291 | 4.06% |
| 2025-08-14 | 13.980 | 13.480 | -0.510 | -3.65% | 13.480 | 13.980 | 51429 | 7035.135 | 4.61% |
| 2025-08-13 | 14.020 | 13.990 | 0.000 | 0.00% | 13.720 | 14.050 | 58494 | 8120.345 | 5.24% |
| 2025-08-12 | 14.380 | 13.990 | -0.440 | -3.05% | 13.990 | 14.450 | 60847 | 8605.959 | 5.45% |
| 2025-08-11 | 14.220 | 14.430 | 0.300 | 2.12% | 14.040 | 14.480 | 60145 | 8561.948 | 5.39% |
| 2025-08-08 | 14.110 | 14.130 | 0.110 | 0.78% | 13.960 | 14.360 | 53302 | 7549.453 | 4.77% |
| 2025-08-07 | 14.060 | 14.020 | -0.060 | -0.43% | 13.910 | 14.240 | 44553 | 6250.838 | 3.99% |
| 2025-08-06 | 14.220 | 14.080 | -0.070 | -0.49% | 13.960 | 14.330 | 63654 | 8955.193 | 5.70% |
| 2025-08-05 | 14.350 | 14.150 | -0.280 | -1.94% | 14.030 | 14.490 | 79274 | 11232.245 | 7.10% |
| 2025-08-04 | 14.580 | 14.430 | -0.320 | -2.17% | 13.980 | 14.780 | 109522 | 15664.135 | 9.81% |
| 2025-08-01 | 14.700 | 14.750 | 0.000 | 0.00% | 14.500 | 15.370 | 116709 | 17431.617 | 10.45% |
| 2025-07-31 | 15.160 | 14.750 | -0.750 | -4.84% | 14.730 | 16.180 | 180167 | 27697.836 | 16.13% |
| 2025-07-30 | 14.580 | 15.500 | 0.640 | 4.31% | 14.460 | 15.680 | 197168 | 29714.316 | 17.66% |
| 2025-07-29 | 14.210 | 14.860 | 0.470 | 3.27% | 14.180 | 15.200 | 162778 | 24035.863 | 14.58% |
| 2025-07-28 | 14.000 | 14.390 | 0.340 | 2.42% | 13.920 | 14.590 | 86698 | 12415.828 | 7.76% |
| 2025-07-25 | 14.130 | 14.050 | -0.310 | -2.16% | 14.010 | 14.980 | 128633 | 18539.496 | 11.52% |
| 2025-07-24 | 14.400 | 14.360 | 0.660 | 4.82% | 14.360 | 15.590 | 160674 | 23670.650 | 14.39% |
| 2025-07-23 | 13.990 | 13.700 | -0.390 | -2.77% | 13.620 | 14.450 | 92746 | 12990.326 | 8.31% |
| 2025-07-22 | 14.300 | 14.290 | -0.390 | -2.66% | 14.150 | 14.680 | 122595 | 17559.785 | 10.98% |
| 2025-07-21 | 13.480 | 14.680 | 1.020 | 7.47% | 13.320 | 15.210 | 177979 | 25704.807 | 15.94% |
| 2025-07-18 | 13.290 | 13.660 | 0.320 | 2.40% | 13.060 | 13.680 | 87901 | 11768.897 | 7.87% |
| 2025-07-17 | 13.030 | 13.340 | 0.230 | 1.75% | 13.030 | 13.450 | 61239 | 8130.545 | 5.48% |
| 2025-07-16 | 12.930 | 13.110 | 0.180 | 1.39% | 12.820 | 13.150 | 37999 | 4945.639 | 3.40% |
| 2025-07-15 | 13.370 | 12.930 | -0.490 | -3.65% | 12.770 | 13.370 | 70734 | 9178.296 | 6.33% |
| 2025-07-14 | 13.180 | 13.420 | 0.220 | 1.67% | 13.080 | 13.460 | 48302 | 6425.893 | 4.33% |
| 2025-07-11 | 13.200 | 13.200 | -0.010 | -0.08% | 13.110 | 13.480 | 58123 | 7710.231 | 5.20% |
| 2025-07-10 | 12.870 | 13.210 | 0.400 | 3.12% | 12.660 | 13.210 | 67441 | 8792.934 | 6.04% |
| 2025-07-09 | 13.000 | 12.810 | -0.150 | -1.16% | 12.770 | 13.120 | 43925 | 5677.865 | 3.93% |
| 2025-07-08 | 12.810 | 12.960 | 0.160 | 1.25% | 12.780 | 13.110 | 38309 | 4963.280 | 3.43% |
| 2025-07-07 | 13.160 | 12.800 | -0.300 | -2.29% | 12.760 | 13.340 | 54300 | 7054.406 | 4.86% |
| 2025-07-04 | 13.430 | 13.100 | -0.350 | -2.60% | 13.100 | 13.520 | 58751 | 7773.730 | 5.26% |
| 2025-07-03 | 13.180 | 13.450 | 0.300 | 2.28% | 13.130 | 13.520 | 63478 | 8499.328 | 5.68% |
| 2025-07-02 | 13.390 | 13.150 | -0.380 | -2.81% | 13.090 | 13.510 | 67163 | 8886.077 | 6.01% |
| 2025-07-01 | 13.050 | 13.530 | 0.500 | 3.84% | 12.980 | 13.550 | 100517 | 13392.020 | 9.00% |
| 2025-06-30 | 12.870 | 13.030 | 0.160 | 1.24% | 12.760 | 13.040 | 45456 | 5861.529 | 4.07% |
| 2025-06-27 | 12.850 | 12.870 | 0.080 | 0.63% | 12.760 | 13.060 | 45904 | 5929.791 | 4.11% |
| 2025-06-26 | 12.900 | 12.790 | -0.160 | -1.24% | 12.760 | 13.040 | 42883 | 5523.164 | 3.84% |
| 2025-06-25 | 13.030 | 12.950 | -0.080 | -0.61% | 12.650 | 13.080 | 52556 | 6752.552 | 4.71% |
| 2025-06-24 | 12.850 | 13.030 | 0.200 | 1.56% | 12.800 | 13.130 | 64667 | 8385.453 | 5.82% |
| 2025-06-23 | 12.500 | 12.830 | 0.260 | 2.07% | 12.220 | 12.860 | 56799 | 7133.575 | 5.11% |
| 2025-06-20 | 12.540 | 12.570 | 0.030 | 0.24% | 12.370 | 12.700 | 42589 | 5349.378 | 3.83% |
| 2025-06-19 | 12.930 | 12.540 | -0.510 | -3.91% | 12.420 | 13.280 | 73089 | 9313.604 | 6.58% |
| 2025-06-18 | 13.400 | 13.050 | -0.360 | -2.68% | 12.830 | 13.570 | 83490 | 10982.424 | 7.51% |
| 2025-06-17 | 14.200 | 13.410 | -0.390 | -2.83% | 13.260 | 14.440 | 112632 | 15605.661 | 10.13% |
| 2025-06-16 | 13.830 | 13.800 | 0.100 | 0.73% | 13.410 | 13.960 | 79211 | 10801.840 | 7.13% |
| 2025-06-13 | 14.500 | 13.700 | -0.840 | -5.78% | 13.700 | 15.030 | 123433 | 17557.963 | 11.10% |
| 2025-06-12 | 13.850 | 14.540 | 0.550 | 3.93% | 13.850 | 14.650 | 119753 | 17084.992 | 10.77% |
| 2025-06-11 | 14.290 | 13.990 | -0.040 | -0.29% | 13.680 | 14.340 | 100944 | 14097.010 | 9.08% |
梓橦宫(832566)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。
