| 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 | 27.500 | 27.250 | -0.020 | -0.07% | 27.250 | 27.950 | 8507 | 2339.284 | 1.50% |
| 2025-09-29 | 27.460 | 27.270 | 0.010 | 0.04% | 27.070 | 27.650 | 10874 | 2972.025 | 1.92% |
| 2025-09-26 | 28.000 | 27.260 | -1.070 | -3.78% | 27.260 | 28.150 | 12417 | 3431.944 | 2.19% |
| 2025-09-25 | 27.870 | 28.330 | 0.560 | 2.02% | 27.740 | 29.560 | 21599 | 6199.495 | 3.81% |
| 2025-09-24 | 27.240 | 27.770 | 0.530 | 1.95% | 27.100 | 27.790 | 11042 | 3041.198 | 1.95% |
| 2025-09-23 | 28.760 | 27.240 | -1.340 | -4.69% | 26.800 | 28.760 | 19199 | 5289.579 | 3.39% |
| 2025-09-22 | 29.110 | 28.580 | -0.520 | -1.79% | 28.380 | 29.410 | 14179 | 4079.901 | 2.50% |
| 2025-09-19 | 29.420 | 29.100 | -0.350 | -1.19% | 29.010 | 29.510 | 11494 | 3353.930 | 2.03% |
| 2025-09-18 | 29.740 | 29.450 | -0.240 | -0.81% | 29.300 | 30.060 | 15853 | 4706.613 | 2.80% |
| 2025-09-17 | 29.700 | 29.690 | -0.140 | -0.47% | 29.590 | 29.960 | 9540 | 2837.354 | 1.68% |
| 2025-09-16 | 29.960 | 29.830 | 0.170 | 0.57% | 29.330 | 29.960 | 11915 | 3530.991 | 2.10% |
| 2025-09-15 | 30.000 | 29.660 | -0.250 | -0.84% | 29.030 | 30.000 | 13923 | 4124.258 | 2.46% |
| 2025-09-12 | 30.750 | 29.910 | -0.490 | -1.61% | 29.890 | 30.750 | 16479 | 4974.151 | 2.91% |
| 2025-09-11 | 30.180 | 30.400 | 0.090 | 0.30% | 29.850 | 30.470 | 23689 | 7147.145 | 4.18% |
| 2025-09-10 | 31.490 | 30.310 | -1.170 | -3.72% | 30.280 | 31.500 | 33282 | 10249.449 | 5.87% |
| 2025-09-09 | 30.450 | 31.480 | 0.900 | 2.94% | 29.720 | 31.590 | 42951 | 13219.643 | 7.58% |
| 2025-09-08 | 30.510 | 30.580 | -0.140 | -0.46% | 30.300 | 30.960 | 18289 | 5602.412 | 3.23% |
| 2025-09-05 | 30.340 | 30.720 | 0.740 | 2.47% | 30.000 | 30.780 | 26213 | 8001.893 | 4.63% |
| 2025-09-04 | 29.640 | 29.980 | 0.360 | 1.22% | 29.590 | 30.350 | 20021 | 6003.071 | 3.53% |
| 2025-09-03 | 30.700 | 29.620 | -0.710 | -2.34% | 29.530 | 30.700 | 16104 | 4838.569 | 2.84% |
| 2025-09-02 | 30.790 | 30.330 | -0.310 | -1.01% | 29.000 | 30.790 | 25764 | 7733.674 | 4.55% |
| 2025-09-01 | 30.970 | 30.640 | 0.190 | 0.62% | 30.340 | 31.190 | 18560 | 5669.514 | 3.28% |
| 2025-08-29 | 31.010 | 30.450 | -0.730 | -2.34% | 30.450 | 31.200 | 25847 | 7923.895 | 4.56% |
| 2025-08-28 | 30.740 | 31.180 | -0.670 | -2.10% | 30.120 | 31.600 | 47374 | 14603.631 | 8.36% |
| 2025-08-27 | 35.000 | 31.850 | 0.590 | 1.89% | 31.770 | 35.380 | 79393 | 26531.180 | 14.01% |
| 2025-08-26 | 31.520 | 31.260 | -0.350 | -1.11% | 31.130 | 31.770 | 23258 | 7298.902 | 4.10% |
| 2025-08-25 | 31.990 | 31.610 | -0.270 | -0.85% | 31.500 | 32.260 | 32981 | 10445.655 | 5.82% |
| 2025-08-22 | 32.900 | 31.880 | -0.620 | -1.91% | 31.600 | 32.980 | 41026 | 13155.813 | 7.24% |
| 2025-08-21 | 31.900 | 32.500 | 0.380 | 1.18% | 31.760 | 32.670 | 34322 | 11071.439 | 6.06% |
| 2025-08-20 | 31.270 | 32.120 | 0.340 | 1.07% | 31.110 | 32.130 | 32999 | 10421.741 | 5.82% |
| 2025-08-19 | 31.720 | 31.780 | -0.020 | -0.06% | 31.350 | 33.850 | 55107 | 17908.943 | 9.73% |
| 2025-08-18 | 30.660 | 31.800 | 1.150 | 3.75% | 30.580 | 31.800 | 40629 | 12745.424 | 7.17% |
| 2025-08-15 | 30.030 | 30.650 | 0.690 | 2.30% | 30.000 | 30.770 | 25005 | 7612.603 | 4.41% |
| 2025-08-14 | 30.870 | 29.960 | -0.990 | -3.20% | 29.850 | 31.220 | 33320 | 10129.605 | 5.88% |
| 2025-08-13 | 30.890 | 30.950 | 0.060 | 0.19% | 30.720 | 31.640 | 28726 | 8935.427 | 5.07% |
| 2025-08-12 | 31.100 | 30.890 | -0.390 | -1.25% | 30.830 | 31.300 | 22618 | 7012.254 | 3.99% |
| 2025-08-11 | 31.000 | 31.280 | 0.300 | 0.97% | 30.620 | 31.480 | 22295 | 6920.643 | 3.93% |
| 2025-08-08 | 32.000 | 30.980 | -1.260 | -3.91% | 30.960 | 32.290 | 40091 | 12549.938 | 7.08% |
| 2025-08-07 | 32.210 | 32.240 | 0.480 | 1.51% | 31.500 | 33.060 | 47029 | 15192.339 | 8.30% |
| 2025-08-06 | 31.090 | 31.760 | 0.500 | 1.60% | 31.090 | 31.980 | 40934 | 12899.935 | 7.22% |
| 2025-08-05 | 32.130 | 31.260 | -1.510 | -4.61% | 30.960 | 32.580 | 57062 | 17940.176 | 10.07% |
| 2025-08-04 | 32.520 | 32.770 | -1.210 | -3.56% | 31.780 | 33.210 | 70398 | 22818.979 | 12.42% |
| 2025-08-01 | 31.800 | 33.980 | 3.400 | 11.12% | 31.550 | 36.800 | 126275 | 42116.055 | 22.29% |
| 2025-07-31 | 31.770 | 30.580 | 0.920 | 3.10% | 30.360 | 32.000 | 60120 | 18660.588 | 10.61% |
| 2025-07-30 | 30.110 | 29.660 | -0.420 | -1.40% | 29.500 | 30.490 | 21623 | 6454.692 | 3.82% |
| 2025-07-29 | 29.840 | 30.080 | 0.030 | 0.10% | 29.510 | 30.120 | 20269 | 6039.362 | 3.58% |
| 2025-07-28 | 30.300 | 30.050 | -0.670 | -2.18% | 29.700 | 30.700 | 35829 | 10743.436 | 6.32% |
| 2025-07-25 | 30.230 | 30.720 | 0.920 | 3.09% | 30.040 | 31.900 | 51179 | 15871.240 | 9.03% |
| 2025-07-24 | 29.500 | 29.800 | 0.090 | 0.30% | 29.430 | 30.090 | 14911 | 4433.736 | 2.63% |
| 2025-07-23 | 29.780 | 29.710 | -0.110 | -0.37% | 29.430 | 30.290 | 21228 | 6341.454 | 3.75% |
| 2025-07-22 | 30.190 | 29.820 | -0.670 | -2.20% | 29.620 | 30.300 | 29854 | 8914.848 | 5.27% |
| 2025-07-21 | 29.540 | 30.490 | -0.580 | -1.87% | 29.530 | 30.630 | 41606 | 12497.935 | 7.34% |
| 2025-07-18 | 32.380 | 31.070 | 0.580 | 1.90% | 30.990 | 33.380 | 63728 | 20635.199 | 11.25% |
| 2025-07-17 | 30.440 | 30.490 | -0.210 | -0.68% | 30.340 | 30.930 | 21707 | 6633.849 | 3.83% |
| 2025-07-16 | 31.100 | 30.700 | -0.820 | -2.60% | 30.420 | 31.400 | 33832 | 10446.351 | 5.97% |
| 2025-07-15 | 29.810 | 31.520 | 1.720 | 5.77% | 29.500 | 31.970 | 51101 | 15857.982 | 9.02% |
| 2025-07-14 | 30.110 | 29.800 | -0.390 | -1.29% | 29.570 | 30.280 | 11022 | 3286.053 | 1.95% |
| 2025-07-11 | 29.770 | 30.190 | 0.600 | 2.03% | 29.590 | 30.300 | 17428 | 5238.233 | 3.08% |
| 2025-07-10 | 29.320 | 29.590 | 0.190 | 0.65% | 29.030 | 29.980 | 12639 | 3726.549 | 2.23% |
| 2025-07-09 | 30.150 | 29.400 | -0.750 | -2.49% | 29.350 | 30.290 | 14009 | 4172.803 | 2.47% |
| 2025-07-08 | 29.910 | 30.150 | 0.490 | 1.65% | 29.610 | 30.150 | 13209 | 3957.377 | 2.33% |
| 2025-07-07 | 29.670 | 29.660 | -0.120 | -0.40% | 29.310 | 29.950 | 11633 | 3445.659 | 2.05% |
| 2025-07-04 | 30.100 | 29.780 | -0.310 | -1.03% | 29.700 | 30.750 | 16823 | 5089.238 | 2.97% |
| 2025-07-03 | 30.200 | 30.090 | -0.020 | -0.07% | 30.030 | 30.470 | 9915 | 2996.536 | 1.75% |
| 2025-07-02 | 30.600 | 30.110 | -0.750 | -2.43% | 30.050 | 30.790 | 16477 | 4990.885 | 2.91% |
| 2025-07-01 | 31.200 | 30.860 | -0.940 | -2.96% | 30.680 | 31.440 | 28368 | 8776.634 | 5.01% |
| 2025-06-30 | 30.930 | 31.800 | 1.150 | 3.75% | 30.430 | 33.530 | 43467 | 13810.656 | 7.67% |
| 2025-06-27 | 30.350 | 30.650 | -0.010 | -0.03% | 30.250 | 31.200 | 23092 | 7047.570 | 4.16% |
| 2025-06-26 | 31.210 | 30.660 | -0.860 | -2.73% | 30.610 | 31.850 | 37649 | 11765.771 | 6.79% |
| 2025-06-25 | 30.280 | 31.520 | 1.120 | 3.68% | 29.900 | 31.780 | 49878 | 15355.396 | 8.99% |
| 2025-06-24 | 30.800 | 30.400 | 1.670 | 5.81% | 30.100 | 31.530 | 51549 | 15834.502 | 9.29% |
| 2025-06-23 | 28.300 | 28.730 | 0.580 | 2.06% | 27.800 | 28.740 | 18531 | 5253.730 | 3.34% |
| 2025-06-20 | 28.750 | 28.150 | -0.730 | -2.53% | 28.020 | 29.180 | 26234 | 7469.225 | 4.73% |
| 2025-06-19 | 30.320 | 28.880 | -1.600 | -5.25% | 28.500 | 30.870 | 32811 | 9672.384 | 5.92% |
| 2025-06-18 | 30.850 | 30.480 | -0.430 | -1.39% | 30.200 | 31.270 | 15640 | 4777.720 | 2.82% |
| 2025-06-17 | 31.610 | 30.910 | -0.640 | -2.03% | 30.880 | 31.770 | 16703 | 5219.417 | 3.01% |
| 2025-06-16 | 30.420 | 31.550 | 0.290 | 0.93% | 30.420 | 31.810 | 16259 | 5103.141 | 2.93% |
| 2025-06-13 | 32.570 | 31.260 | -1.310 | -4.02% | 31.140 | 32.760 | 30188 | 9584.043 | 5.44% |
| 2025-06-12 | 32.850 | 32.570 | -0.730 | -2.19% | 32.400 | 33.430 | 26535 | 8726.825 | 4.78% |
| 2025-06-11 | 33.010 | 33.300 | 0.140 | 0.42% | 32.680 | 34.200 | 31373 | 10500.150 | 5.66% |
立方控股(833030)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。
