| 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 | 26.500 | 26.210 | 0.010 | 0.04% | 26.210 | 26.800 | 6486 | 1718.021 | 1.72% |
| 2025-09-29 | 26.230 | 26.200 | -0.020 | -0.08% | 25.870 | 26.580 | 7510 | 1970.514 | 1.99% |
| 2025-09-26 | 26.590 | 26.220 | 0.020 | 0.08% | 25.930 | 26.760 | 10456 | 2743.596 | 2.77% |
| 2025-09-25 | 26.720 | 26.200 | -0.290 | -1.09% | 26.140 | 26.960 | 10579 | 2807.619 | 2.80% |
| 2025-09-24 | 26.180 | 26.490 | 0.310 | 1.18% | 26.000 | 26.800 | 7625 | 2022.010 | 2.02% |
| 2025-09-23 | 27.800 | 26.180 | -1.350 | -4.90% | 25.980 | 27.800 | 16422 | 4341.188 | 4.61% |
| 2025-09-22 | 27.700 | 27.530 | -0.170 | -0.61% | 27.300 | 28.010 | 8605 | 2374.172 | 2.42% |
| 2025-09-19 | 28.320 | 27.700 | -0.770 | -2.70% | 27.640 | 28.470 | 18270 | 5101.975 | 5.13% |
| 2025-09-18 | 29.240 | 28.470 | -0.850 | -2.90% | 28.300 | 29.920 | 20273 | 5920.281 | 5.69% |
| 2025-09-17 | 28.850 | 29.320 | 0.420 | 1.45% | 28.560 | 29.460 | 15992 | 4644.713 | 4.49% |
| 2025-09-16 | 29.160 | 28.900 | -0.010 | -0.03% | 28.150 | 29.160 | 11950 | 3404.056 | 3.36% |
| 2025-09-15 | 28.790 | 28.910 | 0.190 | 0.66% | 28.400 | 29.190 | 10588 | 3044.289 | 2.97% |
| 2025-09-12 | 29.280 | 28.720 | -0.560 | -1.91% | 28.580 | 29.640 | 16430 | 4757.622 | 4.61% |
| 2025-09-11 | 29.000 | 29.280 | 0.400 | 1.39% | 28.510 | 29.400 | 17234 | 4996.205 | 4.84% |
| 2025-09-10 | 29.900 | 28.880 | -1.460 | -4.81% | 28.570 | 29.990 | 31086 | 9076.063 | 8.73% |
| 2025-09-09 | 30.100 | 30.340 | 0.120 | 0.40% | 29.500 | 30.680 | 26194 | 7882.883 | 7.36% |
| 2025-09-08 | 30.660 | 30.220 | -0.670 | -2.17% | 30.210 | 31.970 | 41321 | 12727.993 | 11.61% |
| 2025-09-05 | 32.390 | 30.890 | -0.420 | -1.34% | 29.570 | 32.390 | 53241 | 16319.592 | 14.95% |
| 2025-09-04 | 33.000 | 31.310 | -1.640 | -4.98% | 29.900 | 33.600 | 70088 | 22056.748 | 19.69% |
| 2025-09-03 | 29.900 | 32.950 | 2.760 | 9.14% | 28.900 | 33.960 | 78707 | 24691.674 | 22.11% |
| 2025-09-02 | 27.700 | 30.190 | 2.500 | 9.03% | 27.600 | 32.220 | 72271 | 21384.922 | 20.30% |
| 2025-09-01 | 27.320 | 27.690 | 0.370 | 1.35% | 27.000 | 28.080 | 22806 | 6291.636 | 6.41% |
| 2025-08-29 | 27.100 | 27.320 | 0.130 | 0.48% | 27.070 | 27.980 | 20450 | 5631.486 | 5.74% |
| 2025-08-28 | 26.800 | 27.190 | 0.790 | 2.99% | 26.020 | 27.190 | 18667 | 4971.485 | 5.24% |
| 2025-08-27 | 27.000 | 26.400 | -0.580 | -2.15% | 26.400 | 27.300 | 14473 | 3882.951 | 4.07% |
| 2025-08-26 | 27.800 | 26.980 | -0.620 | -2.25% | 26.900 | 28.100 | 18525 | 5052.017 | 5.20% |
| 2025-08-25 | 28.000 | 27.600 | 0.190 | 0.69% | 26.930 | 28.490 | 27074 | 7449.569 | 7.60% |
| 2025-08-22 | 27.880 | 27.410 | -0.050 | -0.18% | 27.160 | 28.170 | 21042 | 5790.313 | 5.91% |
| 2025-08-21 | 27.200 | 27.460 | 0.370 | 1.37% | 27.040 | 27.670 | 21170 | 5792.250 | 5.95% |
| 2025-08-20 | 26.910 | 27.090 | 0.200 | 0.74% | 26.540 | 27.370 | 19755 | 5327.245 | 5.55% |
| 2025-08-19 | 26.340 | 26.890 | 0.540 | 2.05% | 26.300 | 27.400 | 28592 | 7727.733 | 8.03% |
| 2025-08-18 | 25.570 | 26.350 | 0.790 | 3.09% | 25.570 | 26.460 | 19750 | 5164.008 | 5.55% |
| 2025-08-15 | 24.980 | 25.560 | 0.630 | 2.53% | 24.980 | 25.580 | 11614 | 2948.800 | 3.26% |
| 2025-08-14 | 25.740 | 24.930 | -0.660 | -2.58% | 24.720 | 25.740 | 14353 | 3613.811 | 4.03% |
| 2025-08-13 | 25.890 | 25.590 | -0.280 | -1.08% | 25.400 | 26.010 | 13640 | 3496.781 | 3.83% |
| 2025-08-12 | 26.400 | 25.870 | -0.340 | -1.30% | 25.750 | 26.530 | 14742 | 3835.178 | 4.14% |
| 2025-08-11 | 26.100 | 26.210 | 0.220 | 0.85% | 26.000 | 26.390 | 8701 | 2282.529 | 2.44% |
| 2025-08-08 | 26.300 | 25.990 | -0.310 | -1.18% | 25.680 | 26.300 | 13514 | 3511.469 | 3.80% |
| 2025-08-07 | 26.280 | 26.300 | 0.010 | 0.04% | 26.100 | 26.640 | 15569 | 4101.758 | 4.37% |
| 2025-08-06 | 26.480 | 26.290 | -0.210 | -0.79% | 26.100 | 26.540 | 18164 | 4764.206 | 5.10% |
| 2025-08-05 | 27.030 | 26.500 | -0.370 | -1.38% | 26.200 | 27.070 | 23055 | 6090.017 | 6.48% |
| 2025-08-04 | 27.450 | 26.870 | -0.910 | -3.28% | 26.310 | 27.450 | 35887 | 9610.848 | 10.08% |
| 2025-08-01 | 26.560 | 27.780 | 1.280 | 4.83% | 26.450 | 27.970 | 47157 | 12897.963 | 13.24% |
| 2025-07-31 | 26.250 | 26.500 | 0.150 | 0.57% | 26.100 | 26.930 | 35864 | 9528.253 | 10.07% |
| 2025-07-30 | 25.680 | 26.350 | 0.320 | 1.23% | 25.530 | 26.880 | 38228 | 10026.700 | 10.74% |
| 2025-07-29 | 26.880 | 26.030 | 0.610 | 2.40% | 26.000 | 27.340 | 38304 | 10141.935 | 10.76% |
| 2025-07-28 | 25.790 | 25.420 | -0.340 | -1.32% | 25.360 | 25.950 | 10738 | 2742.728 | 3.02% |
| 2025-07-25 | 25.860 | 25.760 | -0.070 | -0.27% | 25.610 | 26.130 | 15383 | 3974.653 | 4.32% |
| 2025-07-24 | 25.480 | 25.830 | 0.420 | 1.65% | 25.350 | 25.900 | 22546 | 5785.516 | 6.33% |
| 2025-07-23 | 25.180 | 25.410 | 0.280 | 1.11% | 25.040 | 25.860 | 23397 | 5960.385 | 6.57% |
| 2025-07-22 | 25.240 | 25.130 | 0.170 | 0.68% | 24.830 | 25.240 | 13181 | 3303.011 | 3.70% |
| 2025-07-21 | 24.680 | 24.960 | 0.330 | 1.34% | 24.500 | 24.960 | 10366 | 2572.616 | 2.91% |
| 2025-07-18 | 25.070 | 24.630 | -0.430 | -1.72% | 24.420 | 25.070 | 14502 | 3574.779 | 4.07% |
| 2025-07-17 | 25.040 | 25.060 | 0.020 | 0.08% | 24.870 | 25.270 | 6956 | 1743.645 | 1.95% |
| 2025-07-16 | 25.140 | 25.040 | 0.040 | 0.16% | 24.800 | 25.370 | 6933 | 1737.183 | 1.95% |
| 2025-07-15 | 25.350 | 25.000 | -0.300 | -1.19% | 24.670 | 25.390 | 7103 | 1772.115 | 2.00% |
| 2025-07-14 | 25.100 | 25.300 | 0.200 | 0.80% | 24.890 | 25.300 | 6506 | 1638.592 | 1.83% |
| 2025-07-11 | 24.850 | 25.100 | 0.300 | 1.21% | 24.750 | 25.280 | 10708 | 2677.824 | 3.01% |
| 2025-07-10 | 24.680 | 24.800 | 0.080 | 0.32% | 24.510 | 25.270 | 10696 | 2662.913 | 3.00% |
| 2025-07-09 | 25.300 | 24.720 | -0.520 | -2.06% | 24.600 | 25.400 | 14397 | 3600.035 | 4.04% |
| 2025-07-08 | 24.800 | 25.240 | 0.340 | 1.37% | 24.770 | 25.650 | 14039 | 3551.237 | 3.94% |
| 2025-07-07 | 25.530 | 24.900 | -0.780 | -3.04% | 24.850 | 26.200 | 23000 | 5841.164 | 6.46% |
| 2025-07-04 | 25.880 | 25.680 | -0.250 | -0.96% | 25.570 | 26.400 | 14639 | 3790.895 | 4.11% |
| 2025-07-03 | 25.500 | 25.930 | 0.350 | 1.37% | 25.450 | 26.150 | 16161 | 4186.072 | 4.54% |
| 2025-07-02 | 25.770 | 25.580 | -0.350 | -1.35% | 25.500 | 26.290 | 14550 | 3768.742 | 4.09% |
| 2025-07-01 | 25.650 | 25.930 | 0.370 | 1.45% | 25.510 | 26.140 | 20393 | 5272.797 | 5.73% |
| 2025-06-30 | 25.590 | 25.560 | 0.070 | 0.27% | 25.340 | 25.600 | 9215 | 2346.451 | 2.59% |
| 2025-06-27 | 25.400 | 25.490 | 0.020 | 0.08% | 25.400 | 25.890 | 11005 | 2811.922 | 3.09% |
| 2025-06-26 | 25.960 | 25.470 | -0.300 | -1.16% | 25.260 | 25.960 | 15605 | 3986.281 | 4.38% |
| 2025-06-25 | 25.550 | 25.770 | 0.300 | 1.18% | 25.300 | 25.880 | 15531 | 3977.681 | 4.36% |
| 2025-06-24 | 24.880 | 25.470 | 0.560 | 2.25% | 24.880 | 25.600 | 16455 | 4170.772 | 4.62% |
| 2025-06-23 | 24.500 | 24.910 | 0.140 | 0.57% | 24.230 | 25.000 | 11810 | 2908.064 | 3.32% |
| 2025-06-20 | 24.660 | 24.770 | 0.070 | 0.28% | 24.290 | 25.100 | 10809 | 2676.768 | 3.04% |
| 2025-06-19 | 25.250 | 24.700 | -0.550 | -2.18% | 24.500 | 25.420 | 12656 | 3148.750 | 3.55% |
| 2025-06-18 | 25.010 | 25.250 | -0.120 | -0.47% | 24.830 | 25.570 | 15175 | 3814.420 | 4.26% |
| 2025-06-17 | 26.260 | 25.370 | -0.530 | -2.05% | 25.250 | 26.780 | 20581 | 5343.715 | 5.78% |
| 2025-06-16 | 25.010 | 25.900 | 0.500 | 1.97% | 25.010 | 25.960 | 13101 | 3358.051 | 3.68% |
| 2025-06-13 | 27.050 | 25.400 | -1.540 | -5.72% | 25.400 | 27.160 | 34302 | 8934.092 | 9.63% |
| 2025-06-12 | 27.000 | 26.940 | -0.260 | -0.96% | 26.720 | 27.300 | 27592 | 7433.632 | 7.75% |
| 2025-06-11 | 28.010 | 27.200 | -0.680 | -2.44% | 27.050 | 28.200 | 33241 | 9124.852 | 9.34% |
无锡晶海(836547)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。
