| 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 | 35.580 | 35.360 | -0.370 | -1.04% | 35.000 | 36.160 | 35529 | 12587.649 | 4.92% |
| 2025-09-29 | 36.250 | 35.730 | -0.060 | -0.17% | 35.220 | 36.300 | 26186 | 9358.628 | 3.63% |
| 2025-09-26 | 36.030 | 35.790 | -0.540 | -1.49% | 35.760 | 36.600 | 28872 | 10434.093 | 4.00% |
| 2025-09-25 | 37.860 | 36.330 | -1.760 | -4.62% | 36.060 | 37.980 | 57675 | 21272.633 | 7.99% |
| 2025-09-24 | 38.520 | 38.090 | -0.890 | -2.28% | 37.120 | 38.900 | 61541 | 23280.656 | 8.52% |
| 2025-09-23 | 38.090 | 38.980 | 0.610 | 1.59% | 37.050 | 39.490 | 71109 | 27450.076 | 9.85% |
| 2025-09-22 | 38.570 | 38.370 | -0.640 | -1.64% | 38.300 | 40.970 | 71948 | 28405.846 | 9.96% |
| 2025-09-19 | 42.020 | 39.010 | -1.810 | -4.43% | 38.910 | 42.060 | 85405 | 34016.070 | 11.83% |
| 2025-09-18 | 41.060 | 40.820 | 1.050 | 2.64% | 39.780 | 43.560 | 164001 | 68782.422 | 22.71% |
| 2025-09-17 | 37.940 | 39.770 | 0.960 | 2.47% | 37.740 | 41.780 | 124462 | 49424.246 | 17.24% |
| 2025-09-16 | 36.450 | 38.810 | 2.800 | 7.78% | 35.910 | 39.290 | 107860 | 40796.016 | 14.94% |
| 2025-09-15 | 35.430 | 36.010 | 0.820 | 2.33% | 35.000 | 36.600 | 36554 | 13133.998 | 5.06% |
| 2025-09-12 | 36.700 | 35.190 | -0.970 | -2.68% | 35.140 | 36.790 | 37828 | 13499.391 | 5.24% |
| 2025-09-11 | 36.800 | 36.160 | -0.560 | -1.53% | 35.350 | 36.870 | 42374 | 15210.571 | 5.87% |
| 2025-09-10 | 36.310 | 36.720 | 0.220 | 0.60% | 36.200 | 37.750 | 35042 | 12948.758 | 4.85% |
| 2025-09-09 | 38.100 | 36.500 | -2.380 | -6.12% | 36.500 | 38.180 | 61228 | 22737.412 | 8.48% |
| 2025-09-08 | 37.540 | 38.880 | 1.820 | 4.91% | 37.000 | 39.980 | 103512 | 40276.895 | 14.33% |
| 2025-09-05 | 35.650 | 37.060 | 1.000 | 2.77% | 35.650 | 37.500 | 63577 | 23474.543 | 8.80% |
| 2025-09-04 | 35.060 | 36.060 | 0.650 | 1.84% | 34.900 | 37.500 | 63267 | 22981.926 | 8.76% |
| 2025-09-03 | 37.000 | 35.410 | -2.200 | -5.85% | 35.370 | 39.260 | 77069 | 28462.627 | 10.67% |
| 2025-09-02 | 33.990 | 37.610 | 3.790 | 11.21% | 33.200 | 39.990 | 131750 | 48613.195 | 18.25% |
| 2025-09-01 | 34.790 | 33.820 | -0.730 | -2.11% | 33.570 | 34.790 | 26459 | 8956.398 | 3.66% |
| 2025-08-29 | 34.420 | 34.550 | 0.170 | 0.49% | 34.200 | 35.760 | 32467 | 11385.206 | 4.50% |
| 2025-08-28 | 34.000 | 34.380 | 0.380 | 1.12% | 33.100 | 34.490 | 31791 | 10770.564 | 4.40% |
| 2025-08-27 | 35.440 | 34.000 | -1.160 | -3.30% | 34.000 | 35.440 | 35594 | 12355.762 | 4.93% |
| 2025-08-26 | 35.620 | 35.160 | -0.690 | -1.92% | 35.000 | 35.790 | 34791 | 12268.132 | 4.82% |
| 2025-08-25 | 35.800 | 35.850 | 0.150 | 0.42% | 35.580 | 36.410 | 35098 | 12618.258 | 4.86% |
| 2025-08-22 | 35.780 | 35.700 | 0.160 | 0.45% | 35.200 | 36.350 | 30717 | 10946.075 | 4.25% |
| 2025-08-21 | 36.560 | 35.540 | -0.840 | -2.31% | 35.400 | 36.870 | 31209 | 11264.481 | 4.32% |
| 2025-08-20 | 36.560 | 36.380 | -0.530 | -1.44% | 35.720 | 37.180 | 49282 | 17967.861 | 6.82% |
| 2025-08-19 | 35.650 | 36.910 | 1.260 | 3.53% | 35.300 | 37.800 | 90739 | 33302.605 | 12.57% |
| 2025-08-18 | 34.310 | 35.650 | 1.390 | 4.06% | 34.070 | 36.250 | 66449 | 23414.404 | 9.20% |
| 2025-08-15 | 34.150 | 34.260 | 0.350 | 1.03% | 33.800 | 34.570 | 27534 | 9422.539 | 3.81% |
| 2025-08-14 | 34.470 | 33.910 | -0.400 | -1.17% | 33.210 | 34.480 | 28785 | 9730.927 | 4.04% |
| 2025-08-13 | 33.960 | 34.310 | 0.190 | 0.56% | 33.780 | 34.410 | 24464 | 8352.755 | 3.44% |
| 2025-08-12 | 34.210 | 34.120 | -0.230 | -0.67% | 33.970 | 34.390 | 18347 | 6262.771 | 2.58% |
| 2025-08-11 | 34.470 | 34.350 | 0.120 | 0.35% | 34.160 | 34.500 | 18202 | 6246.526 | 2.56% |
| 2025-08-08 | 35.040 | 34.230 | -0.910 | -2.59% | 34.230 | 35.160 | 23590 | 8159.010 | 3.31% |
| 2025-08-07 | 36.500 | 35.140 | -1.000 | -2.77% | 35.100 | 36.500 | 39684 | 14070.481 | 5.57% |
| 2025-08-06 | 35.100 | 36.140 | 1.250 | 3.58% | 34.580 | 36.360 | 58443 | 20948.854 | 8.21% |
| 2025-08-05 | 35.110 | 34.890 | 0.100 | 0.29% | 34.610 | 35.270 | 16724 | 5829.348 | 2.35% |
| 2025-08-04 | 33.820 | 34.790 | 0.820 | 2.41% | 33.780 | 34.800 | 19491 | 6708.511 | 2.74% |
| 2025-08-01 | 34.090 | 33.970 | 0.150 | 0.44% | 33.370 | 34.090 | 14315 | 4826.842 | 2.01% |
| 2025-07-31 | 34.420 | 33.820 | -0.590 | -1.71% | 33.810 | 34.680 | 17748 | 6064.680 | 2.49% |
| 2025-07-30 | 34.700 | 34.410 | -0.260 | -0.75% | 33.800 | 34.900 | 24491 | 8370.677 | 3.44% |
| 2025-07-29 | 35.100 | 34.670 | -0.270 | -0.77% | 34.450 | 35.100 | 17128 | 5940.996 | 2.41% |
| 2025-07-28 | 35.420 | 34.940 | -0.170 | -0.48% | 34.900 | 35.480 | 17507 | 6144.294 | 2.46% |
| 2025-07-25 | 35.410 | 35.110 | -0.040 | -0.11% | 34.910 | 35.460 | 21044 | 7389.959 | 2.96% |
| 2025-07-24 | 35.000 | 35.150 | 0.170 | 0.49% | 34.950 | 35.610 | 25000 | 8778.387 | 3.51% |
| 2025-07-23 | 35.500 | 34.980 | -0.890 | -2.48% | 34.830 | 35.860 | 29561 | 10408.200 | 4.15% |
| 2025-07-22 | 36.410 | 35.870 | -0.860 | -2.34% | 35.820 | 36.910 | 34267 | 12387.002 | 4.81% |
| 2025-07-21 | 35.900 | 36.730 | 1.180 | 3.32% | 35.810 | 37.590 | 53021 | 19538.137 | 7.45% |
| 2025-07-18 | 36.170 | 35.550 | -0.700 | -1.93% | 35.380 | 36.390 | 30845 | 11017.069 | 4.33% |
| 2025-07-17 | 36.090 | 36.250 | -0.010 | -0.03% | 35.960 | 36.780 | 29032 | 10548.623 | 4.08% |
| 2025-07-16 | 36.020 | 36.260 | 0.220 | 0.61% | 35.760 | 36.990 | 31238 | 11369.657 | 4.39% |
| 2025-07-15 | 36.380 | 36.040 | -0.340 | -0.93% | 35.630 | 36.980 | 26348 | 9522.423 | 3.70% |
| 2025-07-14 | 35.870 | 36.380 | 0.680 | 1.90% | 35.700 | 37.410 | 42171 | 15418.405 | 5.92% |
| 2025-07-11 | 35.500 | 35.700 | 0.490 | 1.39% | 34.900 | 36.600 | 32829 | 11689.709 | 4.61% |
| 2025-07-10 | 34.960 | 35.210 | -0.290 | -0.82% | 34.600 | 35.600 | 28237 | 9880.091 | 3.97% |
| 2025-07-09 | 36.340 | 35.500 | -0.320 | -0.89% | 35.270 | 37.750 | 45068 | 16581.949 | 6.33% |
| 2025-07-08 | 34.800 | 35.820 | 0.960 | 2.75% | 34.670 | 35.820 | 24254 | 8608.046 | 3.41% |
| 2025-07-07 | 34.730 | 34.860 | -0.180 | -0.51% | 34.400 | 35.250 | 14955 | 5214.442 | 2.10% |
| 2025-07-04 | 36.000 | 35.040 | -0.840 | -2.34% | 35.000 | 36.360 | 24267 | 8579.803 | 3.41% |
| 2025-07-03 | 35.880 | 35.880 | 0.320 | 0.90% | 35.300 | 36.030 | 20566 | 7349.939 | 2.89% |
| 2025-07-02 | 36.910 | 35.560 | -1.200 | -3.26% | 35.080 | 36.910 | 34190 | 12232.320 | 4.80% |
| 2025-07-01 | 37.430 | 36.760 | -0.840 | -2.23% | 36.600 | 37.690 | 30432 | 11244.839 | 4.27% |
| 2025-06-30 | 37.480 | 37.600 | 0.120 | 0.32% | 37.150 | 37.800 | 33277 | 12454.115 | 4.67% |
| 2025-06-27 | 38.300 | 37.480 | -0.490 | -1.29% | 37.400 | 38.570 | 38123 | 14421.737 | 5.36% |
| 2025-06-26 | 37.100 | 37.970 | -0.220 | -0.58% | 37.100 | 39.180 | 59717 | 22890.561 | 8.39% |
| 2025-06-25 | 37.000 | 38.190 | -0.430 | -1.11% | 37.000 | 38.950 | 86183 | 32521.188 | 12.11% |
| 2025-06-24 | 38.000 | 38.620 | 4.690 | 13.82% | 37.950 | 41.000 | 117879 | 46385.059 | 16.56% |
| 2025-06-23 | 33.620 | 33.930 | 0.020 | 0.06% | 33.000 | 34.230 | 27626 | 9262.463 | 3.88% |
| 2025-06-20 | 35.800 | 33.910 | -2.080 | -5.78% | 33.900 | 36.340 | 35096 | 12253.502 | 4.93% |
| 2025-06-19 | 36.780 | 35.990 | -1.500 | -4.00% | 35.970 | 38.350 | 44480 | 16573.039 | 6.25% |
| 2025-06-18 | 35.860 | 37.490 | 1.400 | 3.88% | 35.020 | 37.500 | 39291 | 14227.591 | 5.52% |
| 2025-06-17 | 36.500 | 36.090 | -0.470 | -1.29% | 35.970 | 36.850 | 19611 | 7116.325 | 2.75% |
| 2025-06-16 | 35.790 | 36.560 | 0.420 | 1.16% | 35.500 | 36.660 | 24669 | 8918.231 | 3.47% |
| 2025-06-13 | 37.030 | 36.140 | -1.610 | -4.26% | 36.020 | 37.200 | 39404 | 14386.426 | 5.54% |
| 2025-06-12 | 38.490 | 37.750 | -1.400 | -3.58% | 37.320 | 38.660 | 46208 | 17487.979 | 6.49% |
| 2025-06-11 | 38.170 | 39.150 | 1.170 | 3.08% | 37.600 | 39.780 | 70753 | 27566.080 | 9.94% |
骏创科技(833533)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。
