| 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 | 26.930 | 26.460 | -0.170 | -0.64% | 26.460 | 26.970 | 11060 | 2947.653 | 1.26% |
| 2025-09-29 | 26.460 | 26.630 | 0.330 | 1.25% | 26.130 | 27.070 | 12084 | 3231.046 | 1.38% |
| 2025-09-26 | 26.650 | 26.300 | -0.320 | -1.20% | 26.110 | 26.860 | 9151 | 2424.176 | 1.04% |
| 2025-09-25 | 26.640 | 26.620 | 0.120 | 0.45% | 26.240 | 26.940 | 12109 | 3228.244 | 1.38% |
| 2025-09-24 | 26.710 | 26.500 | 0.120 | 0.45% | 26.320 | 26.800 | 11286 | 2995.263 | 1.29% |
| 2025-09-23 | 26.870 | 26.380 | -0.370 | -1.38% | 26.000 | 26.870 | 16097 | 4238.157 | 1.84% |
| 2025-09-22 | 27.860 | 26.750 | -1.240 | -4.43% | 26.680 | 27.990 | 24511 | 6628.297 | 2.80% |
| 2025-09-19 | 27.310 | 27.990 | 0.950 | 3.51% | 27.020 | 28.000 | 22050 | 6077.372 | 2.52% |
| 2025-09-18 | 27.550 | 27.040 | -0.500 | -1.82% | 26.970 | 27.660 | 17326 | 4731.233 | 1.98% |
| 2025-09-17 | 27.690 | 27.540 | -0.060 | -0.22% | 27.230 | 27.790 | 10830 | 2972.124 | 1.24% |
| 2025-09-16 | 27.680 | 27.600 | -0.130 | -0.47% | 27.330 | 27.850 | 11715 | 3217.663 | 1.34% |
| 2025-09-15 | 28.040 | 27.730 | -0.290 | -1.03% | 27.590 | 28.150 | 12700 | 3528.161 | 1.45% |
| 2025-09-12 | 28.550 | 28.020 | -0.750 | -2.61% | 27.930 | 28.970 | 23490 | 6660.583 | 2.68% |
| 2025-09-11 | 27.940 | 28.770 | 0.970 | 3.49% | 27.800 | 28.860 | 27480 | 7799.729 | 3.14% |
| 2025-09-10 | 28.000 | 27.800 | -0.100 | -0.36% | 27.700 | 28.300 | 9366 | 2612.181 | 1.07% |
| 2025-09-09 | 29.080 | 27.900 | -1.150 | -3.96% | 27.880 | 29.080 | 19603 | 5529.550 | 2.24% |
| 2025-09-08 | 28.560 | 29.050 | 0.500 | 1.75% | 28.500 | 29.160 | 24494 | 7066.244 | 2.80% |
| 2025-09-05 | 28.000 | 28.550 | 0.740 | 2.66% | 27.830 | 28.600 | 23319 | 6605.202 | 2.66% |
| 2025-09-04 | 27.550 | 27.810 | 0.200 | 0.72% | 27.360 | 28.110 | 14581 | 4048.144 | 1.66% |
| 2025-09-03 | 28.170 | 27.610 | -0.490 | -1.74% | 27.510 | 28.260 | 13353 | 3720.908 | 1.52% |
| 2025-09-02 | 28.270 | 28.100 | -0.330 | -1.16% | 27.500 | 28.500 | 22705 | 6326.012 | 2.59% |
| 2025-09-01 | 29.470 | 28.430 | -1.020 | -3.46% | 28.080 | 29.470 | 28274 | 8049.817 | 3.23% |
| 2025-08-29 | 28.650 | 29.450 | 0.930 | 3.26% | 28.540 | 29.750 | 33059 | 9682.614 | 3.77% |
| 2025-08-28 | 28.700 | 28.520 | -0.150 | -0.52% | 27.720 | 28.920 | 23816 | 6754.290 | 2.72% |
| 2025-08-27 | 29.060 | 28.670 | -0.250 | -0.86% | 28.600 | 29.650 | 29645 | 8642.792 | 3.38% |
| 2025-08-26 | 29.390 | 28.920 | -0.350 | -1.20% | 28.760 | 29.500 | 25749 | 7454.625 | 2.94% |
| 2025-08-25 | 29.550 | 29.270 | -0.250 | -0.85% | 29.010 | 29.950 | 33565 | 9881.469 | 3.83% |
| 2025-08-22 | 29.890 | 29.520 | -0.590 | -1.96% | 29.400 | 30.410 | 34082 | 10125.315 | 3.89% |
| 2025-08-21 | 29.750 | 30.110 | 0.390 | 1.31% | 29.720 | 31.880 | 49874 | 15339.067 | 5.69% |
| 2025-08-20 | 28.980 | 29.720 | 0.640 | 2.20% | 28.800 | 30.160 | 39336 | 11673.409 | 4.49% |
| 2025-08-19 | 29.220 | 29.080 | 0.730 | 2.57% | 28.950 | 30.680 | 56684 | 16853.426 | 6.47% |
| 2025-08-18 | 27.390 | 28.350 | 1.050 | 3.85% | 27.270 | 28.790 | 35955 | 10118.325 | 4.10% |
| 2025-08-15 | 27.100 | 27.300 | 0.360 | 1.34% | 26.920 | 27.680 | 17648 | 4830.319 | 2.01% |
| 2025-08-14 | 27.750 | 26.940 | -0.790 | -2.85% | 26.800 | 27.990 | 25572 | 6963.014 | 2.92% |
| 2025-08-13 | 27.990 | 27.730 | -0.160 | -0.57% | 27.540 | 28.090 | 20852 | 5781.315 | 2.38% |
| 2025-08-12 | 28.500 | 27.890 | -0.700 | -2.45% | 27.660 | 28.510 | 26387 | 7368.227 | 3.01% |
| 2025-08-11 | 28.960 | 28.590 | -0.260 | -0.90% | 28.360 | 29.100 | 29794 | 8528.366 | 3.40% |
| 2025-08-08 | 28.030 | 28.850 | 0.820 | 2.93% | 27.690 | 29.790 | 52555 | 15178.113 | 6.00% |
| 2025-08-07 | 27.870 | 28.030 | 0.260 | 0.94% | 27.610 | 28.180 | 23139 | 6455.585 | 2.64% |
| 2025-08-06 | 28.590 | 27.770 | -0.680 | -2.39% | 27.560 | 28.590 | 34586 | 9615.303 | 3.95% |
| 2025-08-05 | 28.510 | 28.450 | 0.130 | 0.46% | 28.080 | 28.550 | 23536 | 6659.884 | 2.69% |
| 2025-08-04 | 28.600 | 28.320 | -0.350 | -1.22% | 28.080 | 29.200 | 26976 | 7691.989 | 3.08% |
| 2025-08-01 | 28.990 | 28.670 | -0.620 | -2.12% | 28.220 | 29.450 | 36917 | 10611.436 | 4.21% |
| 2025-07-31 | 30.000 | 29.290 | -1.330 | -4.34% | 29.020 | 30.730 | 56561 | 16758.377 | 6.46% |
| 2025-07-30 | 29.420 | 30.620 | 0.320 | 1.06% | 29.290 | 32.280 | 80331 | 24809.842 | 9.17% |
| 2025-07-29 | 30.010 | 30.300 | -0.760 | -2.45% | 29.000 | 30.880 | 74411 | 22088.592 | 8.49% |
| 2025-07-28 | 29.610 | 31.060 | 1.760 | 6.01% | 29.610 | 33.220 | 88558 | 27662.961 | 10.11% |
| 2025-07-25 | 29.150 | 29.300 | 1.000 | 3.53% | 29.090 | 30.660 | 64650 | 19215.154 | 7.38% |
| 2025-07-24 | 28.050 | 28.300 | -0.160 | -0.56% | 27.800 | 28.800 | 47765 | 13389.717 | 5.45% |
| 2025-07-23 | 30.900 | 28.460 | -3.480 | -10.90% | 28.300 | 30.990 | 88576 | 25922.863 | 10.11% |
| 2025-07-22 | 29.000 | 31.940 | 3.640 | 12.86% | 28.860 | 35.300 | 141795 | 44875.797 | 16.18% |
| 2025-07-21 | 29.730 | 28.300 | 2.700 | 10.55% | 27.010 | 30.300 | 76882 | 21555.811 | 8.77% |
| 2025-07-18 | 25.850 | 25.600 | -0.450 | -1.73% | 25.560 | 26.170 | 11663 | 3003.183 | 1.33% |
| 2025-07-17 | 25.940 | 26.050 | -0.020 | -0.08% | 25.690 | 26.250 | 18618 | 4837.271 | 2.36% |
| 2025-07-16 | 26.300 | 26.070 | -0.530 | -1.99% | 25.800 | 26.880 | 25682 | 6755.446 | 3.25% |
| 2025-07-15 | 26.000 | 26.600 | 0.490 | 1.88% | 25.530 | 26.880 | 28215 | 7393.102 | 3.57% |
| 2025-07-14 | 26.350 | 26.110 | -0.220 | -0.84% | 26.000 | 26.880 | 29653 | 7835.703 | 3.75% |
| 2025-07-11 | 27.000 | 26.330 | -0.900 | -3.31% | 26.010 | 27.110 | 46071 | 12148.392 | 5.83% |
| 2025-07-10 | 25.660 | 27.230 | 1.570 | 6.12% | 25.050 | 27.880 | 70616 | 18882.391 | 8.94% |
| 2025-07-09 | 24.990 | 25.660 | 0.690 | 2.76% | 24.900 | 25.970 | 23639 | 6041.886 | 2.99% |
| 2025-07-08 | 24.770 | 24.970 | 0.200 | 0.81% | 24.720 | 25.150 | 7384 | 1839.738 | 0.93% |
| 2025-07-07 | 24.450 | 24.770 | 0.230 | 0.94% | 24.400 | 25.150 | 6777 | 1684.831 | 0.86% |
| 2025-07-04 | 25.100 | 24.540 | -0.450 | -1.80% | 24.510 | 25.100 | 8850 | 2183.684 | 1.12% |
| 2025-07-03 | 25.230 | 24.990 | -0.210 | -0.83% | 24.830 | 25.230 | 8344 | 2083.472 | 1.06% |
| 2025-07-02 | 26.000 | 25.200 | -0.710 | -2.74% | 24.950 | 26.050 | 17361 | 4381.465 | 2.20% |
| 2025-07-01 | 37.300 | 37.280 | 0.170 | 0.46% | 36.770 | 37.510 | 14016 | 5208.242 | 2.48% |
| 2025-06-30 | 37.450 | 37.110 | -0.190 | -0.51% | 36.580 | 37.580 | 13492 | 4985.507 | 2.39% |
| 2025-06-27 | 37.000 | 37.300 | 0.770 | 2.11% | 36.310 | 37.530 | 15890 | 5892.466 | 2.82% |
| 2025-06-26 | 36.600 | 36.530 | 0.210 | 0.58% | 36.210 | 37.300 | 14541 | 5359.337 | 2.58% |
| 2025-06-25 | 35.750 | 36.320 | 0.520 | 1.45% | 35.750 | 36.440 | 9076 | 3284.711 | 1.61% |
| 2025-06-24 | 34.900 | 35.800 | 0.680 | 1.94% | 34.900 | 36.100 | 7541 | 2693.330 | 1.25% |
| 2025-06-23 | 34.720 | 35.120 | 0.050 | 0.14% | 34.010 | 35.500 | 9104 | 3139.959 | 1.51% |
| 2025-06-20 | 35.440 | 35.070 | -0.140 | -0.40% | 34.800 | 35.550 | 3469 | 1220.505 | 0.57% |
| 2025-06-19 | 35.680 | 35.210 | -0.740 | -2.06% | 35.000 | 36.100 | 6407 | 2270.452 | 1.06% |
| 2025-06-18 | 35.990 | 35.950 | -0.300 | -0.83% | 35.670 | 36.590 | 6355 | 2280.066 | 1.05% |
| 2025-06-17 | 36.360 | 36.250 | -0.310 | -0.85% | 36.140 | 36.990 | 6064 | 2210.867 | 1.00% |
| 2025-06-16 | 35.690 | 36.560 | 0.760 | 2.12% | 35.000 | 36.600 | 9848 | 3552.535 | 1.63% |
| 2025-06-13 | 36.050 | 35.800 | -0.370 | -1.02% | 35.510 | 36.440 | 10142 | 3633.594 | 1.68% |
| 2025-06-12 | 36.470 | 36.170 | -0.350 | -0.96% | 36.020 | 36.470 | 7944 | 2875.469 | 1.31% |
| 2025-06-11 | 36.750 | 36.520 | 0.060 | 0.16% | 36.300 | 36.800 | 5661 | 2068.956 | 0.94% |
青矩技术(836208)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。
