| 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 | 15.560 | 15.570 | 0.200 | 1.30% | 15.410 | 15.690 | 18592 | 2901.113 | 2.79% |
| 2025-09-29 | 15.710 | 15.370 | -0.240 | -1.54% | 15.360 | 15.770 | 25236 | 3907.466 | 3.79% |
| 2025-09-26 | 16.120 | 15.610 | -0.510 | -3.16% | 15.600 | 16.120 | 22634 | 3572.063 | 3.40% |
| 2025-09-25 | 16.320 | 16.120 | 0.020 | 0.12% | 15.870 | 16.320 | 30263 | 4843.542 | 4.54% |
| 2025-09-24 | 15.710 | 16.100 | 0.380 | 2.42% | 15.610 | 16.150 | 28952 | 4602.043 | 4.34% |
| 2025-09-23 | 16.360 | 15.720 | -0.690 | -4.20% | 15.560 | 16.360 | 38289 | 6050.140 | 5.74% |
| 2025-09-22 | 16.790 | 16.410 | -0.270 | -1.62% | 16.160 | 17.350 | 32825 | 5422.791 | 4.93% |
| 2025-09-19 | 17.250 | 16.680 | -0.390 | -2.28% | 16.520 | 17.250 | 42641 | 7132.209 | 6.40% |
| 2025-09-18 | 17.830 | 17.070 | -0.130 | -0.76% | 16.810 | 17.980 | 70559 | 12407.688 | 10.59% |
| 2025-09-17 | 16.740 | 17.200 | 0.400 | 2.38% | 16.640 | 17.470 | 48677 | 8340.604 | 7.30% |
| 2025-09-16 | 17.130 | 16.800 | -0.330 | -1.93% | 16.470 | 17.130 | 51081 | 8503.880 | 7.66% |
| 2025-09-15 | 17.440 | 17.130 | -0.570 | -3.22% | 16.950 | 17.700 | 55791 | 9562.129 | 8.37% |
| 2025-09-12 | 17.940 | 17.700 | -0.130 | -0.73% | 17.660 | 18.770 | 69553 | 12692.013 | 10.44% |
| 2025-09-11 | 17.600 | 17.830 | 0.060 | 0.34% | 17.080 | 17.880 | 56827 | 9909.873 | 8.53% |
| 2025-09-10 | 18.200 | 17.770 | -0.200 | -1.11% | 17.250 | 18.200 | 57157 | 10029.562 | 8.58% |
| 2025-09-09 | 19.980 | 17.970 | -1.270 | -6.60% | 17.800 | 19.990 | 95640 | 17593.891 | 14.35% |
| 2025-09-08 | 17.850 | 19.240 | 1.010 | 5.54% | 17.800 | 19.600 | 101746 | 19248.506 | 15.27% |
| 2025-09-05 | 18.100 | 18.230 | 0.680 | 3.87% | 17.920 | 19.000 | 87544 | 16071.175 | 13.14% |
| 2025-09-04 | 17.210 | 17.550 | -0.180 | -1.02% | 17.210 | 18.450 | 86673 | 15455.326 | 13.00% |
| 2025-09-03 | 18.900 | 17.730 | -2.570 | -12.66% | 17.560 | 20.200 | 131403 | 24531.777 | 19.72% |
| 2025-09-02 | 17.230 | 20.300 | 3.320 | 19.55% | 17.160 | 20.390 | 196332 | 36680.730 | 29.46% |
| 2025-09-01 | 17.090 | 16.980 | -0.560 | -3.19% | 16.510 | 17.400 | 98125 | 16522.227 | 14.72% |
| 2025-08-29 | 18.700 | 17.540 | -1.160 | -6.20% | 17.500 | 18.700 | 127172 | 22718.477 | 19.08% |
| 2025-08-28 | 16.500 | 18.700 | 1.470 | 8.53% | 16.500 | 19.650 | 196786 | 35855.992 | 29.53% |
| 2025-08-27 | 15.600 | 17.230 | 1.960 | 12.84% | 15.600 | 19.180 | 200770 | 35471.176 | 30.12% |
| 2025-08-26 | 15.500 | 15.270 | -0.150 | -0.97% | 15.120 | 15.630 | 48369 | 7432.193 | 7.26% |
| 2025-08-25 | 15.300 | 15.420 | 0.420 | 2.80% | 15.050 | 15.420 | 50921 | 7769.259 | 7.64% |
| 2025-08-22 | 15.180 | 15.000 | -0.080 | -0.53% | 14.830 | 15.250 | 32483 | 4861.561 | 4.87% |
| 2025-08-21 | 15.090 | 15.080 | -0.040 | -0.26% | 14.910 | 15.310 | 34564 | 5241.795 | 5.19% |
| 2025-08-20 | 15.060 | 15.120 | -0.130 | -0.85% | 14.780 | 15.280 | 35326 | 5315.655 | 5.30% |
| 2025-08-19 | 15.080 | 15.250 | 0.170 | 1.13% | 14.960 | 15.680 | 61041 | 9389.666 | 9.16% |
| 2025-08-18 | 14.780 | 15.080 | 0.450 | 3.08% | 14.680 | 15.170 | 44531 | 6680.118 | 6.68% |
| 2025-08-15 | 14.440 | 14.630 | 0.280 | 1.95% | 14.380 | 14.720 | 18225 | 2660.377 | 2.73% |
| 2025-08-14 | 14.790 | 14.350 | -0.440 | -2.97% | 14.310 | 14.830 | 27353 | 3970.593 | 4.10% |
| 2025-08-13 | 14.830 | 14.790 | -0.020 | -0.14% | 14.720 | 14.900 | 16804 | 2486.831 | 2.52% |
| 2025-08-12 | 14.920 | 14.810 | -0.100 | -0.67% | 14.750 | 15.000 | 24489 | 3630.696 | 3.67% |
| 2025-08-11 | 14.860 | 14.910 | 0.050 | 0.34% | 14.750 | 14.950 | 21332 | 3169.641 | 3.20% |
| 2025-08-08 | 15.100 | 14.860 | -0.290 | -1.91% | 14.820 | 15.230 | 27273 | 4077.387 | 4.09% |
| 2025-08-07 | 14.990 | 15.150 | 0.210 | 1.41% | 14.940 | 15.350 | 40173 | 6081.645 | 6.03% |
| 2025-08-06 | 14.850 | 14.940 | 0.040 | 0.27% | 14.780 | 14.990 | 27694 | 4124.839 | 4.16% |
| 2025-08-05 | 15.050 | 14.900 | -0.130 | -0.86% | 14.800 | 15.150 | 29548 | 4401.919 | 4.43% |
| 2025-08-04 | 15.230 | 15.030 | -0.440 | -2.84% | 14.840 | 15.230 | 50990 | 7655.381 | 7.65% |
| 2025-08-01 | 14.750 | 15.470 | 0.520 | 3.48% | 14.610 | 15.920 | 93574 | 14218.459 | 14.04% |
| 2025-07-31 | 14.760 | 14.950 | 0.090 | 0.61% | 14.730 | 15.460 | 52207 | 7898.094 | 7.83% |
| 2025-07-30 | 15.020 | 14.860 | -0.150 | -1.00% | 14.720 | 15.090 | 20627 | 3071.718 | 3.09% |
| 2025-07-29 | 14.980 | 15.010 | -0.040 | -0.27% | 14.820 | 15.170 | 24644 | 3694.456 | 3.70% |
| 2025-07-28 | 15.200 | 15.050 | -0.250 | -1.63% | 14.980 | 15.750 | 39170 | 5976.797 | 5.88% |
| 2025-07-25 | 15.110 | 15.300 | 0.170 | 1.12% | 15.070 | 15.510 | 56440 | 8651.971 | 8.47% |
| 2025-07-24 | 14.810 | 15.130 | 0.350 | 2.37% | 14.740 | 15.180 | 35310 | 5305.760 | 5.30% |
| 2025-07-23 | 14.870 | 14.780 | -0.110 | -0.74% | 14.720 | 15.010 | 22064 | 3279.367 | 3.31% |
| 2025-07-22 | 14.960 | 14.890 | -0.040 | -0.27% | 14.710 | 15.070 | 25859 | 3842.196 | 3.88% |
| 2025-07-21 | 14.750 | 14.930 | -0.030 | -0.20% | 14.700 | 15.050 | 29078 | 4330.360 | 4.36% |
| 2025-07-18 | 15.000 | 14.960 | 0.070 | 0.47% | 14.820 | 15.490 | 41939 | 6355.583 | 6.29% |
| 2025-07-17 | 14.950 | 14.890 | -0.090 | -0.60% | 14.760 | 15.050 | 29911 | 4454.187 | 4.49% |
| 2025-07-16 | 14.750 | 14.980 | 0.350 | 2.39% | 14.680 | 15.070 | 36613 | 5456.041 | 5.49% |
| 2025-07-15 | 14.850 | 14.630 | -0.220 | -1.48% | 14.380 | 14.920 | 25093 | 3665.870 | 3.77% |
| 2025-07-14 | 14.860 | 14.850 | -0.070 | -0.47% | 14.800 | 14.990 | 20244 | 3009.899 | 3.04% |
| 2025-07-11 | 14.820 | 14.920 | 0.130 | 0.88% | 14.660 | 15.000 | 34715 | 5168.063 | 5.21% |
| 2025-07-10 | 14.700 | 14.790 | 0.280 | 1.93% | 14.300 | 14.800 | 25685 | 3740.868 | 3.85% |
| 2025-07-09 | 14.690 | 14.510 | -0.200 | -1.36% | 14.460 | 14.940 | 23207 | 3402.183 | 3.48% |
| 2025-07-08 | 14.490 | 14.710 | 0.180 | 1.24% | 14.400 | 14.840 | 23474 | 3449.129 | 3.52% |
| 2025-07-07 | 14.900 | 14.530 | -0.310 | -2.09% | 14.460 | 15.050 | 29736 | 4380.235 | 4.46% |
| 2025-07-04 | 14.990 | 14.840 | 0.090 | 0.61% | 14.800 | 15.400 | 42958 | 6476.062 | 6.45% |
| 2025-07-03 | 14.570 | 14.750 | 0.050 | 0.34% | 14.550 | 14.850 | 18524 | 2724.722 | 2.78% |
| 2025-07-02 | 15.020 | 14.700 | -0.420 | -2.78% | 14.620 | 15.200 | 36990 | 5493.027 | 5.55% |
| 2025-07-01 | 15.510 | 15.120 | -0.690 | -4.36% | 14.970 | 15.800 | 69815 | 10683.692 | 10.48% |
| 2025-06-30 | 15.430 | 15.810 | 0.250 | 1.61% | 15.160 | 16.250 | 78275 | 12224.458 | 11.74% |
| 2025-06-27 | 15.200 | 15.560 | 0.340 | 2.23% | 14.970 | 16.300 | 87021 | 13616.857 | 13.06% |
| 2025-06-26 | 14.790 | 15.220 | 0.370 | 2.49% | 14.650 | 15.850 | 89718 | 13847.764 | 13.46% |
| 2025-06-25 | 14.600 | 14.850 | 0.310 | 2.13% | 14.410 | 14.970 | 39925 | 5853.419 | 5.99% |
| 2025-06-24 | 14.140 | 14.540 | 0.390 | 2.76% | 14.110 | 14.550 | 32578 | 4699.475 | 4.89% |
| 2025-06-23 | 14.050 | 14.150 | 0.270 | 1.95% | 13.810 | 14.160 | 16947 | 2374.857 | 2.54% |
| 2025-06-20 | 13.990 | 13.880 | -0.010 | -0.07% | 13.760 | 14.180 | 12816 | 1783.970 | 1.92% |
| 2025-06-19 | 14.490 | 13.890 | -0.560 | -3.88% | 13.790 | 14.500 | 34838 | 4913.943 | 5.23% |
| 2025-06-18 | 14.730 | 14.450 | -0.500 | -3.34% | 14.300 | 14.840 | 40811 | 5902.287 | 6.12% |
| 2025-06-17 | 15.050 | 14.950 | -0.400 | -2.61% | 14.830 | 15.290 | 65354 | 9788.021 | 9.81% |
| 2025-06-16 | 14.270 | 15.350 | 1.110 | 7.79% | 14.080 | 15.500 | 92117 | 13930.904 | 13.82% |
| 2025-06-13 | 14.720 | 14.240 | -0.570 | -3.85% | 14.210 | 14.800 | 29622 | 4275.375 | 4.44% |
| 2025-06-12 | 14.850 | 14.810 | -0.030 | -0.20% | 14.710 | 14.880 | 17123 | 2534.183 | 2.57% |
| 2025-06-11 | 14.760 | 14.840 | 0.010 | 0.07% | 14.650 | 15.080 | 26167 | 3887.182 | 3.93% |
数字人(835670)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。
