| 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 | 11.200 | 11.060 | 0.100 | 0.91% | 11.050 | 11.380 | 12509 | 1402.194 | 1.58% |
| 2025-09-29 | 10.980 | 10.960 | -0.040 | -0.36% | 10.820 | 11.080 | 9878 | 1085.529 | 1.25% |
| 2025-09-26 | 10.930 | 11.000 | 0.080 | 0.73% | 10.800 | 11.170 | 12382 | 1357.389 | 1.57% |
| 2025-09-25 | 11.400 | 10.920 | -0.490 | -4.29% | 10.910 | 11.470 | 21982 | 2446.602 | 2.78% |
| 2025-09-24 | 11.260 | 11.410 | 0.110 | 0.97% | 11.120 | 11.500 | 17490 | 1976.535 | 2.21% |
| 2025-09-23 | 11.970 | 11.300 | -0.600 | -5.04% | 11.100 | 11.970 | 24948 | 2832.419 | 3.16% |
| 2025-09-22 | 12.440 | 11.900 | -0.590 | -4.72% | 11.840 | 12.450 | 25114 | 3032.614 | 3.18% |
| 2025-09-19 | 12.410 | 12.490 | 0.080 | 0.64% | 12.230 | 12.590 | 15160 | 1882.944 | 1.92% |
| 2025-09-18 | 12.580 | 12.410 | -0.160 | -1.27% | 12.320 | 12.770 | 20738 | 2609.436 | 2.62% |
| 2025-09-17 | 12.680 | 12.570 | -0.110 | -0.87% | 12.500 | 12.730 | 17046 | 2146.794 | 2.16% |
| 2025-09-16 | 12.730 | 12.680 | 0.050 | 0.40% | 12.450 | 12.770 | 11079 | 1395.382 | 1.40% |
| 2025-09-15 | 12.820 | 12.630 | -0.100 | -0.79% | 12.580 | 12.820 | 8596 | 1090.002 | 1.09% |
| 2025-09-12 | 12.970 | 12.730 | -0.230 | -1.77% | 12.710 | 13.080 | 16305 | 2097.989 | 2.06% |
| 2025-09-11 | 13.120 | 12.960 | -0.160 | -1.22% | 12.700 | 13.180 | 23016 | 2953.618 | 2.91% |
| 2025-09-10 | 12.810 | 13.120 | 0.240 | 1.86% | 12.810 | 13.390 | 32200 | 4229.382 | 4.08% |
| 2025-09-09 | 13.110 | 12.880 | -0.230 | -1.75% | 12.750 | 13.150 | 20291 | 2627.258 | 2.57% |
| 2025-09-08 | 13.100 | 13.110 | 0.010 | 0.08% | 12.880 | 13.340 | 25410 | 3335.799 | 3.22% |
| 2025-09-05 | 12.700 | 13.100 | 0.500 | 3.97% | 12.600 | 13.140 | 37248 | 4835.936 | 4.72% |
| 2025-09-04 | 12.330 | 12.600 | 0.310 | 2.52% | 12.180 | 12.650 | 20409 | 2548.912 | 2.58% |
| 2025-09-03 | 13.200 | 12.290 | -0.720 | -5.53% | 12.230 | 13.200 | 26349 | 3323.700 | 3.34% |
| 2025-09-02 | 12.670 | 13.010 | 0.270 | 2.12% | 12.500 | 13.060 | 34986 | 4491.564 | 4.43% |
| 2025-09-01 | 12.490 | 12.740 | 0.240 | 1.92% | 12.410 | 12.850 | 21261 | 2684.519 | 2.69% |
| 2025-08-29 | 12.420 | 12.500 | 0.080 | 0.64% | 12.360 | 12.790 | 19091 | 2402.598 | 2.42% |
| 2025-08-28 | 12.270 | 12.420 | 0.150 | 1.22% | 11.930 | 12.590 | 14155 | 1739.266 | 1.79% |
| 2025-08-27 | 12.830 | 12.270 | -0.530 | -4.14% | 12.270 | 12.930 | 25476 | 3208.941 | 3.23% |
| 2025-08-26 | 12.670 | 12.800 | 0.110 | 0.87% | 12.590 | 13.050 | 21512 | 2756.479 | 2.72% |
| 2025-08-25 | 12.690 | 12.690 | 0.050 | 0.40% | 12.500 | 12.750 | 16831 | 2124.264 | 2.13% |
| 2025-08-22 | 12.890 | 12.640 | -0.200 | -1.56% | 12.580 | 12.900 | 15640 | 1986.421 | 1.98% |
| 2025-08-21 | 13.000 | 12.840 | -0.080 | -0.62% | 12.780 | 13.090 | 19942 | 2584.908 | 2.53% |
| 2025-08-20 | 12.780 | 12.920 | 0.150 | 1.17% | 12.520 | 12.990 | 21370 | 2730.436 | 2.71% |
| 2025-08-19 | 12.920 | 12.770 | 0.010 | 0.08% | 12.770 | 13.120 | 30532 | 3949.250 | 3.87% |
| 2025-08-18 | 12.360 | 12.760 | 0.400 | 3.24% | 12.300 | 12.860 | 29088 | 3683.695 | 3.68% |
| 2025-08-15 | 12.070 | 12.360 | 0.480 | 4.04% | 11.920 | 12.470 | 21044 | 2578.318 | 2.66% |
| 2025-08-14 | 12.280 | 11.880 | -0.330 | -2.70% | 11.870 | 12.280 | 17901 | 2164.039 | 2.27% |
| 2025-08-13 | 12.370 | 12.210 | -0.160 | -1.29% | 12.140 | 12.470 | 17487 | 2138.804 | 2.21% |
| 2025-08-12 | 12.640 | 12.370 | -0.270 | -2.14% | 12.350 | 12.670 | 15890 | 1980.593 | 2.01% |
| 2025-08-11 | 12.670 | 12.640 | 0.070 | 0.56% | 12.500 | 12.700 | 11087 | 1398.599 | 1.40% |
| 2025-08-08 | 12.800 | 12.570 | -0.300 | -2.33% | 12.540 | 12.850 | 15054 | 1904.413 | 1.91% |
| 2025-08-07 | 12.780 | 12.870 | 0.130 | 1.02% | 12.630 | 12.920 | 17048 | 2183.355 | 2.16% |
| 2025-08-06 | 12.720 | 12.740 | 0.020 | 0.16% | 12.630 | 12.830 | 15049 | 1918.050 | 1.91% |
| 2025-08-05 | 12.610 | 12.720 | 0.110 | 0.87% | 12.580 | 12.750 | 7500 | 950.771 | 0.95% |
| 2025-08-04 | 12.650 | 12.610 | -0.040 | -0.32% | 12.470 | 12.780 | 10235 | 1287.267 | 1.30% |
| 2025-08-01 | 12.530 | 12.650 | 0.230 | 1.85% | 12.420 | 12.810 | 15220 | 1928.198 | 1.93% |
| 2025-07-31 | 12.770 | 12.420 | -0.430 | -3.35% | 12.380 | 12.920 | 16309 | 2055.590 | 2.07% |
| 2025-07-30 | 12.930 | 12.850 | -0.010 | -0.08% | 12.730 | 12.980 | 16231 | 2085.342 | 2.06% |
| 2025-07-29 | 13.010 | 12.860 | -0.140 | -1.08% | 12.800 | 13.040 | 11677 | 1502.526 | 1.48% |
| 2025-07-28 | 13.260 | 13.000 | -0.150 | -1.14% | 12.920 | 13.260 | 13085 | 1700.124 | 1.66% |
| 2025-07-25 | 13.410 | 13.150 | -0.190 | -1.42% | 13.050 | 13.470 | 17665 | 2326.969 | 2.24% |
| 2025-07-24 | 13.040 | 13.340 | 0.310 | 2.38% | 13.010 | 13.420 | 27745 | 3689.078 | 3.51% |
| 2025-07-23 | 13.500 | 13.030 | -0.270 | -2.03% | 12.930 | 13.510 | 30133 | 3998.393 | 3.82% |
| 2025-07-22 | 13.220 | 13.300 | 0.060 | 0.45% | 13.070 | 13.380 | 35039 | 4627.050 | 4.44% |
| 2025-07-21 | 12.890 | 13.240 | 0.380 | 2.95% | 12.800 | 13.280 | 38438 | 5050.686 | 4.87% |
| 2025-07-18 | 12.670 | 12.860 | 0.190 | 1.50% | 12.580 | 12.870 | 22652 | 2889.469 | 2.87% |
| 2025-07-17 | 12.710 | 12.670 | -0.040 | -0.31% | 12.600 | 12.840 | 16281 | 2062.275 | 2.06% |
| 2025-07-16 | 12.950 | 12.710 | -0.190 | -1.47% | 12.630 | 12.970 | 27551 | 3508.804 | 3.49% |
| 2025-07-15 | 13.250 | 12.900 | -0.300 | -2.27% | 12.750 | 13.430 | 29205 | 3797.618 | 3.70% |
| 2025-07-14 | 13.500 | 13.200 | -0.200 | -1.49% | 13.100 | 13.650 | 41756 | 5546.723 | 5.29% |
| 2025-07-11 | 12.690 | 13.400 | 0.730 | 5.76% | 12.680 | 13.680 | 85745 | 11404.927 | 10.86% |
| 2025-07-10 | 12.510 | 12.670 | 0.220 | 1.77% | 12.310 | 12.670 | 16586 | 2076.566 | 2.10% |
| 2025-07-09 | 12.670 | 12.450 | -0.180 | -1.43% | 12.450 | 12.740 | 17242 | 2174.318 | 2.18% |
| 2025-07-08 | 12.450 | 12.630 | 0.340 | 2.77% | 12.300 | 12.740 | 19119 | 2404.150 | 2.42% |
| 2025-07-07 | 12.250 | 12.290 | -0.030 | -0.24% | 12.230 | 12.460 | 10416 | 1284.102 | 1.32% |
| 2025-07-04 | 12.840 | 12.320 | -0.530 | -4.12% | 12.280 | 12.840 | 25825 | 3220.993 | 3.27% |
| 2025-07-03 | 12.800 | 12.850 | -0.090 | -0.70% | 12.730 | 12.980 | 21934 | 2811.870 | 2.78% |
| 2025-07-02 | 13.200 | 12.940 | -0.340 | -2.56% | 12.900 | 13.340 | 24919 | 3240.083 | 3.16% |
| 2025-07-01 | 13.060 | 13.280 | 0.330 | 2.55% | 12.950 | 13.300 | 40353 | 5301.819 | 5.11% |
| 2025-06-30 | 12.950 | 12.950 | 0.050 | 0.39% | 12.820 | 13.200 | 25615 | 3335.000 | 3.24% |
| 2025-06-27 | 13.000 | 12.900 | -0.130 | -1.00% | 12.850 | 13.140 | 28352 | 3676.085 | 3.59% |
| 2025-06-26 | 13.110 | 13.030 | -0.050 | -0.38% | 12.970 | 13.290 | 31981 | 4192.819 | 4.05% |
| 2025-06-25 | 13.310 | 13.080 | -0.170 | -1.28% | 12.800 | 13.310 | 40261 | 5241.495 | 5.10% |
| 2025-06-24 | 13.000 | 13.250 | -0.320 | -2.36% | 12.860 | 13.370 | 53436 | 7008.149 | 6.77% |
| 2025-06-23 | 13.400 | 13.570 | 0.810 | 6.35% | 12.900 | 13.770 | 57173 | 7654.123 | 7.24% |
| 2025-06-20 | 13.450 | 12.760 | -1.030 | -7.47% | 12.700 | 13.850 | 46600 | 6153.849 | 5.90% |
| 2025-06-19 | 12.950 | 13.790 | 0.760 | 5.83% | 12.550 | 13.800 | 68311 | 9053.571 | 8.65% |
| 2025-06-18 | 13.400 | 13.030 | -0.580 | -4.26% | 13.000 | 13.980 | 48697 | 6492.001 | 6.17% |
| 2025-06-17 | 13.740 | 13.610 | -0.390 | -2.79% | 13.010 | 13.800 | 65984 | 8856.410 | 8.36% |
| 2025-06-16 | 13.330 | 14.000 | 0.620 | 4.63% | 13.330 | 14.230 | 84038 | 11666.899 | 10.64% |
| 2025-06-13 | 14.420 | 13.380 | -0.250 | -1.83% | 13.220 | 15.360 | 114374 | 16482.836 | 14.48% |
| 2025-06-12 | 12.800 | 13.630 | 1.130 | 9.04% | 12.660 | 13.990 | 102512 | 13763.872 | 12.98% |
| 2025-06-11 | 12.320 | 12.500 | 0.340 | 2.80% | 12.160 | 12.900 | 30087 | 3764.378 | 3.81% |
秉扬科技(836675)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。
