| 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 | 29.250 | 30.320 | 1.070 | 3.66% | 27.780 | 31.700 | 118745 | 35397.883 | 17.52% |
| 2025-09-29 | 25.800 | 29.250 | 3.680 | 14.39% | 25.800 | 29.860 | 125921 | 35669.281 | 18.58% |
| 2025-09-26 | 25.550 | 25.570 | 0.350 | 1.39% | 25.200 | 25.850 | 30006 | 7702.229 | 4.43% |
| 2025-09-25 | 25.800 | 25.220 | -0.760 | -2.93% | 25.020 | 26.150 | 31239 | 7969.448 | 4.61% |
| 2025-09-24 | 26.190 | 25.980 | -0.080 | -0.31% | 25.390 | 26.460 | 26662 | 6922.398 | 3.93% |
| 2025-09-23 | 25.910 | 26.060 | 0.110 | 0.42% | 25.000 | 26.560 | 36566 | 9423.410 | 5.40% |
| 2025-09-22 | 26.320 | 25.950 | -0.420 | -1.59% | 25.880 | 26.740 | 25560 | 6712.958 | 3.77% |
| 2025-09-19 | 26.300 | 26.370 | -0.050 | -0.19% | 26.210 | 27.380 | 37653 | 10077.209 | 5.56% |
| 2025-09-18 | 27.990 | 26.420 | -1.320 | -4.76% | 26.350 | 27.990 | 57400 | 15602.526 | 8.47% |
| 2025-09-17 | 27.210 | 27.740 | 0.310 | 1.13% | 27.000 | 27.800 | 53142 | 14626.541 | 7.84% |
| 2025-09-16 | 26.800 | 27.430 | 0.300 | 1.11% | 26.410 | 27.500 | 54122 | 14587.248 | 7.99% |
| 2025-09-15 | 26.400 | 27.130 | 0.720 | 2.73% | 26.400 | 27.820 | 73152 | 19899.258 | 10.80% |
| 2025-09-12 | 26.990 | 26.410 | -0.490 | -1.82% | 26.070 | 27.120 | 56539 | 14975.697 | 8.34% |
| 2025-09-11 | 27.310 | 26.900 | -0.410 | -1.50% | 26.380 | 27.310 | 63807 | 17018.738 | 9.42% |
| 2025-09-10 | 28.000 | 27.310 | -1.350 | -4.71% | 27.050 | 28.570 | 81175 | 22344.191 | 11.98% |
| 2025-09-09 | 28.820 | 28.660 | -0.220 | -0.76% | 28.280 | 30.300 | 87178 | 25549.217 | 12.87% |
| 2025-09-08 | 30.640 | 28.880 | -1.760 | -5.74% | 28.770 | 30.640 | 126277 | 37213.137 | 18.64% |
| 2025-09-05 | 28.550 | 30.640 | 1.700 | 5.87% | 28.120 | 31.710 | 186127 | 56378.789 | 27.47% |
| 2025-09-04 | 27.450 | 28.940 | 1.820 | 6.71% | 27.180 | 29.870 | 168070 | 48461.527 | 24.80% |
| 2025-09-03 | 27.700 | 27.120 | -0.340 | -1.24% | 26.910 | 28.490 | 83945 | 23356.852 | 12.39% |
| 2025-09-02 | 26.900 | 27.460 | 0.310 | 1.14% | 26.900 | 28.550 | 99737 | 27684.244 | 14.72% |
| 2025-09-01 | 27.000 | 27.150 | -0.030 | -0.11% | 26.400 | 28.230 | 80391 | 21911.383 | 11.86% |
| 2025-08-29 | 25.700 | 27.180 | 1.480 | 5.76% | 25.500 | 28.480 | 120861 | 33009.336 | 17.84% |
| 2025-08-28 | 25.400 | 25.700 | 0.430 | 1.70% | 24.500 | 25.700 | 34010 | 8549.582 | 5.02% |
| 2025-08-27 | 25.630 | 25.270 | -0.600 | -2.32% | 25.210 | 25.980 | 34191 | 8746.569 | 5.05% |
| 2025-08-26 | 26.220 | 25.870 | -0.350 | -1.33% | 25.700 | 26.480 | 38691 | 10042.948 | 5.71% |
| 2025-08-25 | 26.900 | 26.220 | -0.280 | -1.06% | 26.000 | 26.920 | 49227 | 12925.265 | 7.26% |
| 2025-08-22 | 26.560 | 26.500 | -0.070 | -0.26% | 26.050 | 26.850 | 30640 | 8089.437 | 4.52% |
| 2025-08-21 | 27.100 | 26.570 | -0.570 | -2.10% | 26.300 | 27.190 | 41494 | 11095.825 | 6.12% |
| 2025-08-20 | 27.090 | 27.140 | -0.410 | -1.49% | 26.530 | 27.400 | 51403 | 13820.992 | 7.59% |
| 2025-08-19 | 26.850 | 27.550 | 1.120 | 4.24% | 26.500 | 28.490 | 97052 | 26743.580 | 14.32% |
| 2025-08-18 | 24.830 | 26.430 | 1.550 | 6.23% | 24.750 | 26.970 | 70483 | 18387.545 | 10.40% |
| 2025-08-15 | 24.430 | 24.880 | 0.440 | 1.80% | 24.350 | 25.200 | 33637 | 8356.470 | 4.96% |
| 2025-08-14 | 25.480 | 24.440 | -1.050 | -4.12% | 24.420 | 25.760 | 51248 | 12746.659 | 7.56% |
| 2025-08-13 | 25.740 | 25.490 | -0.180 | -0.70% | 25.210 | 25.840 | 32940 | 8402.482 | 4.86% |
| 2025-08-12 | 26.640 | 25.670 | -1.630 | -5.97% | 25.450 | 26.930 | 79185 | 20602.336 | 11.69% |
| 2025-08-11 | 27.250 | 27.300 | 0.340 | 1.26% | 27.200 | 27.880 | 37139 | 10229.043 | 5.48% |
| 2025-08-08 | 27.140 | 26.960 | -0.160 | -0.59% | 26.960 | 27.480 | 26531 | 7210.442 | 3.92% |
| 2025-08-07 | 27.570 | 27.120 | -0.450 | -1.63% | 27.020 | 27.650 | 31042 | 8450.372 | 4.58% |
| 2025-08-06 | 27.250 | 27.570 | 0.450 | 1.66% | 26.970 | 27.600 | 36228 | 9909.437 | 5.35% |
| 2025-08-05 | 27.500 | 27.120 | -0.380 | -1.38% | 27.110 | 27.660 | 28455 | 7778.303 | 4.20% |
| 2025-08-04 | 26.830 | 27.500 | 0.680 | 2.54% | 26.620 | 27.550 | 31549 | 8566.914 | 4.66% |
| 2025-08-01 | 27.170 | 26.820 | -0.030 | -0.11% | 26.770 | 27.330 | 24137 | 6516.773 | 3.56% |
| 2025-07-31 | 27.150 | 26.850 | -0.320 | -1.18% | 26.830 | 27.500 | 35222 | 9549.240 | 5.20% |
| 2025-07-30 | 28.400 | 27.170 | -1.270 | -4.47% | 27.060 | 28.490 | 61032 | 16788.662 | 9.01% |
| 2025-07-29 | 29.150 | 28.440 | -0.880 | -3.00% | 28.120 | 29.490 | 58971 | 16907.703 | 8.70% |
| 2025-07-28 | 28.810 | 29.320 | 0.510 | 1.77% | 28.810 | 29.870 | 52537 | 15448.724 | 7.75% |
| 2025-07-25 | 29.000 | 28.810 | -0.130 | -0.45% | 28.690 | 29.350 | 36628 | 10597.453 | 5.41% |
| 2025-07-24 | 28.940 | 28.940 | 0.190 | 0.66% | 28.590 | 29.290 | 44540 | 12887.281 | 6.57% |
| 2025-07-23 | 29.850 | 28.750 | -1.280 | -4.26% | 28.700 | 29.980 | 61950 | 18036.277 | 9.14% |
| 2025-07-22 | 29.880 | 30.030 | 0.070 | 0.23% | 29.330 | 30.780 | 70147 | 21137.953 | 10.35% |
| 2025-07-21 | 29.770 | 29.960 | 0.030 | 0.10% | 29.400 | 30.180 | 54315 | 16153.389 | 8.02% |
| 2025-07-18 | 29.900 | 29.930 | 0.360 | 1.22% | 29.690 | 30.900 | 76700 | 23240.367 | 11.32% |
| 2025-07-17 | 29.070 | 29.570 | 0.500 | 1.72% | 28.800 | 29.700 | 40913 | 12005.885 | 6.04% |
| 2025-07-16 | 29.180 | 29.070 | 0.050 | 0.17% | 28.510 | 29.380 | 32414 | 9375.896 | 4.78% |
| 2025-07-15 | 29.750 | 29.020 | -0.440 | -1.49% | 28.500 | 29.990 | 43938 | 12747.726 | 6.48% |
| 2025-07-14 | 29.390 | 29.460 | 0.090 | 0.31% | 29.300 | 30.300 | 47044 | 14011.230 | 6.94% |
| 2025-07-11 | 28.960 | 29.370 | 0.560 | 1.94% | 28.610 | 29.560 | 49032 | 14324.020 | 7.24% |
| 2025-07-10 | 29.550 | 28.810 | -0.690 | -2.34% | 28.450 | 29.760 | 54682 | 15780.514 | 8.07% |
| 2025-07-09 | 30.400 | 29.500 | -0.900 | -2.96% | 29.370 | 30.900 | 59863 | 18009.916 | 8.83% |
| 2025-07-08 | 30.440 | 30.400 | 0.410 | 1.37% | 29.720 | 30.440 | 53072 | 15986.962 | 7.83% |
| 2025-07-07 | 29.300 | 29.990 | 0.360 | 1.21% | 29.100 | 30.260 | 41182 | 12281.723 | 6.08% |
| 2025-07-04 | 31.000 | 29.630 | -1.660 | -5.31% | 29.500 | 31.360 | 77950 | 23521.477 | 11.50% |
| 2025-07-03 | 30.660 | 31.290 | 0.950 | 3.13% | 30.060 | 31.490 | 81025 | 25055.771 | 11.96% |
| 2025-07-02 | 31.000 | 30.340 | -0.850 | -2.73% | 30.040 | 31.260 | 63439 | 19337.570 | 9.36% |
| 2025-07-01 | 32.500 | 31.190 | -1.380 | -4.24% | 30.610 | 33.000 | 108338 | 34078.344 | 15.99% |
| 2025-06-30 | 32.600 | 32.570 | -0.110 | -0.34% | 31.700 | 32.850 | 95262 | 30715.789 | 14.06% |
| 2025-06-27 | 31.740 | 32.680 | 1.020 | 3.22% | 31.000 | 32.990 | 126066 | 40257.375 | 18.60% |
| 2025-06-26 | 31.500 | 31.660 | -0.800 | -2.46% | 31.300 | 34.260 | 145408 | 47603.805 | 21.46% |
| 2025-06-25 | 32.310 | 32.460 | -0.720 | -2.17% | 32.000 | 34.880 | 213958 | 71009.242 | 31.57% |
| 2025-06-24 | 29.050 | 33.180 | 4.200 | 14.49% | 29.030 | 35.500 | 246651 | 78558.766 | 36.40% |
| 2025-06-23 | 27.350 | 28.980 | 0.330 | 1.15% | 26.580 | 29.330 | 96899 | 27204.691 | 14.30% |
| 2025-06-20 | 28.880 | 28.650 | -0.520 | -1.78% | 28.160 | 30.570 | 118482 | 34945.188 | 17.48% |
| 2025-06-19 | 28.990 | 29.170 | -0.010 | -0.03% | 28.880 | 31.530 | 132331 | 40115.711 | 19.53% |
| 2025-06-18 | 29.620 | 29.180 | -0.890 | -2.96% | 28.310 | 30.260 | 96831 | 28242.703 | 14.29% |
| 2025-06-17 | 29.400 | 30.070 | 0.880 | 3.01% | 29.160 | 30.640 | 112671 | 33688.852 | 16.63% |
| 2025-06-16 | 28.380 | 29.190 | 0.310 | 1.07% | 28.030 | 29.520 | 70711 | 20476.963 | 10.44% |
| 2025-06-13 | 29.720 | 28.880 | -1.560 | -5.12% | 28.340 | 30.080 | 109191 | 31891.574 | 16.11% |
| 2025-06-12 | 29.070 | 30.440 | 0.600 | 2.01% | 28.560 | 31.050 | 126290 | 37644.543 | 18.64% |
| 2025-06-11 | 30.800 | 29.840 | -1.090 | -3.52% | 29.500 | 32.170 | 146796 | 44917.441 | 21.66% |
灵鸽科技(833284)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。
