| 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 | 15.350 | 15.370 | 0.120 | 0.79% | 15.230 | 15.540 | 22405 | 3440.914 | 3.13% |
| 2025-09-29 | 15.110 | 15.250 | 0.090 | 0.59% | 15.100 | 15.500 | 25335 | 3877.277 | 3.54% |
| 2025-09-26 | 15.500 | 15.160 | -0.350 | -2.26% | 15.160 | 15.760 | 33286 | 5157.618 | 4.65% |
| 2025-09-25 | 15.620 | 15.510 | -0.190 | -1.21% | 15.480 | 15.870 | 30081 | 4709.450 | 4.20% |
| 2025-09-24 | 15.350 | 15.700 | 0.360 | 2.35% | 15.220 | 15.750 | 37356 | 5813.424 | 5.22% |
| 2025-09-23 | 16.000 | 15.340 | -0.580 | -3.64% | 15.080 | 16.000 | 52702 | 8091.946 | 7.36% |
| 2025-09-22 | 16.390 | 15.920 | -0.270 | -1.67% | 15.790 | 16.390 | 38448 | 6138.545 | 5.37% |
| 2025-09-19 | 16.880 | 16.190 | -0.960 | -5.60% | 16.160 | 17.140 | 68570 | 11305.338 | 9.58% |
| 2025-09-18 | 17.010 | 17.150 | 0.050 | 0.29% | 16.930 | 17.950 | 81590 | 14216.904 | 11.40% |
| 2025-09-17 | 17.230 | 17.100 | -0.170 | -0.98% | 16.850 | 17.300 | 52367 | 8946.909 | 7.32% |
| 2025-09-16 | 17.160 | 17.270 | 0.260 | 1.53% | 16.600 | 17.450 | 63315 | 10802.722 | 8.84% |
| 2025-09-15 | 16.950 | 17.010 | 0.130 | 0.77% | 16.770 | 17.190 | 41619 | 7083.009 | 5.81% |
| 2025-09-12 | 17.500 | 16.880 | -0.580 | -3.32% | 16.810 | 17.590 | 64832 | 11037.614 | 9.06% |
| 2025-09-11 | 17.110 | 17.460 | 0.150 | 0.87% | 16.800 | 17.620 | 71466 | 12294.067 | 9.98% |
| 2025-09-10 | 17.350 | 17.310 | -0.370 | -2.09% | 17.200 | 18.500 | 71867 | 12813.112 | 10.04% |
| 2025-09-09 | 18.480 | 17.680 | -1.300 | -6.85% | 17.590 | 18.500 | 90837 | 16377.609 | 12.69% |
| 2025-09-08 | 17.310 | 18.980 | 1.630 | 9.39% | 17.110 | 18.980 | 150099 | 27409.287 | 20.97% |
| 2025-09-05 | 16.900 | 17.350 | 0.450 | 2.66% | 16.690 | 17.600 | 111683 | 19182.998 | 15.60% |
| 2025-09-04 | 18.000 | 16.900 | -1.310 | -7.19% | 16.810 | 18.020 | 141179 | 24370.621 | 19.72% |
| 2025-09-03 | 19.660 | 18.210 | -2.140 | -10.52% | 17.800 | 19.700 | 183430 | 34252.449 | 25.62% |
| 2025-09-02 | 17.580 | 20.350 | 3.400 | 20.06% | 17.580 | 21.860 | 284631 | 55569.664 | 39.76% |
| 2025-09-01 | 16.600 | 16.950 | 0.360 | 2.17% | 16.010 | 17.170 | 83311 | 13642.283 | 11.64% |
| 2025-08-29 | 15.650 | 16.590 | 0.910 | 5.80% | 15.610 | 17.230 | 128515 | 21221.725 | 17.95% |
| 2025-08-28 | 15.450 | 15.680 | 0.480 | 3.16% | 14.740 | 15.880 | 48991 | 7471.499 | 6.84% |
| 2025-08-27 | 15.760 | 15.200 | -0.540 | -3.43% | 15.150 | 15.770 | 45170 | 7001.443 | 6.31% |
| 2025-08-26 | 15.950 | 15.740 | -0.110 | -0.69% | 15.590 | 16.050 | 48368 | 7638.105 | 6.76% |
| 2025-08-25 | 15.510 | 15.850 | 0.360 | 2.32% | 15.440 | 15.860 | 56314 | 8806.187 | 7.87% |
| 2025-08-22 | 15.680 | 15.490 | -0.190 | -1.21% | 15.310 | 15.980 | 46393 | 7212.248 | 6.48% |
| 2025-08-21 | 16.000 | 15.680 | -0.320 | -2.00% | 15.510 | 16.160 | 50766 | 8023.227 | 7.09% |
| 2025-08-20 | 15.880 | 16.000 | 0.100 | 0.63% | 15.420 | 16.060 | 65652 | 10337.413 | 9.17% |
| 2025-08-19 | 15.800 | 15.900 | 0.320 | 2.05% | 15.680 | 16.700 | 126549 | 20308.721 | 17.68% |
| 2025-08-18 | 14.660 | 15.580 | 0.920 | 6.28% | 14.660 | 15.890 | 108069 | 16541.482 | 15.10% |
| 2025-08-15 | 14.300 | 14.660 | 0.320 | 2.23% | 14.250 | 14.680 | 36557 | 5328.605 | 5.11% |
| 2025-08-14 | 14.460 | 14.340 | -0.120 | -0.83% | 14.300 | 14.630 | 31599 | 4570.957 | 4.41% |
| 2025-08-13 | 14.670 | 14.460 | -0.130 | -0.89% | 14.450 | 14.670 | 30334 | 4412.929 | 4.24% |
| 2025-08-12 | 14.650 | 14.590 | 0.020 | 0.14% | 14.450 | 14.710 | 21572 | 3146.564 | 3.01% |
| 2025-08-11 | 14.620 | 14.570 | -0.040 | -0.27% | 14.520 | 14.770 | 28052 | 4093.810 | 3.92% |
| 2025-08-08 | 14.850 | 14.610 | -0.240 | -1.62% | 14.550 | 14.850 | 25688 | 3767.224 | 3.59% |
| 2025-08-07 | 15.130 | 14.850 | -0.230 | -1.53% | 14.700 | 15.140 | 48609 | 7218.038 | 6.79% |
| 2025-08-06 | 14.680 | 15.080 | 0.440 | 3.01% | 14.500 | 15.080 | 66058 | 9848.202 | 9.23% |
| 2025-08-05 | 14.470 | 14.640 | 0.170 | 1.17% | 14.380 | 14.690 | 28634 | 4164.114 | 4.00% |
| 2025-08-04 | 14.320 | 14.470 | 0.120 | 0.84% | 14.050 | 14.470 | 26317 | 3749.818 | 3.68% |
| 2025-08-01 | 14.400 | 14.350 | 0.050 | 0.35% | 14.180 | 14.560 | 18771 | 2687.744 | 2.62% |
| 2025-07-31 | 14.460 | 14.300 | -0.120 | -0.83% | 14.210 | 14.680 | 33159 | 4810.382 | 4.63% |
| 2025-07-30 | 14.560 | 14.420 | -0.110 | -0.76% | 14.190 | 14.700 | 29970 | 4326.364 | 4.19% |
| 2025-07-29 | 14.680 | 14.530 | -0.190 | -1.29% | 14.460 | 14.770 | 28311 | 4124.612 | 3.95% |
| 2025-07-28 | 14.850 | 14.720 | -0.130 | -0.88% | 14.640 | 14.900 | 27301 | 4030.019 | 3.81% |
| 2025-07-25 | 14.900 | 14.850 | 0.090 | 0.61% | 14.680 | 15.000 | 36612 | 5438.905 | 5.11% |
| 2025-07-24 | 14.650 | 14.760 | 0.210 | 1.44% | 14.570 | 14.900 | 37140 | 5494.797 | 5.19% |
| 2025-07-23 | 15.060 | 14.550 | -0.370 | -2.48% | 14.520 | 15.100 | 37571 | 5529.773 | 5.25% |
| 2025-07-22 | 14.860 | 14.920 | 0.100 | 0.67% | 14.620 | 14.980 | 44231 | 6567.254 | 6.18% |
| 2025-07-21 | 14.620 | 14.820 | 0.190 | 1.30% | 14.600 | 14.850 | 33440 | 4929.866 | 4.67% |
| 2025-07-18 | 14.850 | 14.630 | -0.120 | -0.81% | 14.600 | 14.850 | 22677 | 3324.492 | 3.17% |
| 2025-07-17 | 14.890 | 14.750 | -0.050 | -0.34% | 14.610 | 14.920 | 32978 | 4854.549 | 4.61% |
| 2025-07-16 | 15.050 | 14.800 | -0.080 | -0.54% | 14.590 | 15.150 | 39834 | 5933.559 | 5.56% |
| 2025-07-15 | 14.860 | 14.880 | 0.090 | 0.61% | 14.520 | 15.130 | 61141 | 9113.830 | 8.54% |
| 2025-07-14 | 14.600 | 14.790 | 0.180 | 1.23% | 14.500 | 14.950 | 37125 | 5484.219 | 5.19% |
| 2025-07-11 | 14.480 | 14.610 | 0.120 | 0.83% | 14.380 | 14.660 | 27467 | 3992.560 | 3.84% |
| 2025-07-10 | 14.640 | 14.490 | 0.040 | 0.28% | 14.270 | 14.660 | 19681 | 2835.564 | 2.75% |
| 2025-07-09 | 14.680 | 14.450 | -0.120 | -0.82% | 14.350 | 14.870 | 32045 | 4692.043 | 4.48% |
| 2025-07-08 | 14.200 | 14.570 | 0.410 | 2.90% | 14.100 | 14.580 | 23097 | 3331.216 | 3.23% |
| 2025-07-07 | 14.090 | 14.160 | 0.040 | 0.28% | 14.050 | 14.230 | 15505 | 2191.726 | 2.17% |
| 2025-07-04 | 14.690 | 14.120 | -0.510 | -3.49% | 14.120 | 14.690 | 27781 | 4001.045 | 3.88% |
| 2025-07-03 | 14.770 | 14.630 | -0.180 | -1.22% | 14.600 | 14.830 | 25180 | 3697.653 | 3.52% |
| 2025-07-02 | 14.440 | 14.810 | 0.190 | 1.30% | 14.440 | 14.870 | 36340 | 5327.185 | 5.08% |
| 2025-07-01 | 14.660 | 14.620 | -0.110 | -0.75% | 14.540 | 14.830 | 29354 | 4307.930 | 4.10% |
| 2025-06-30 | 14.660 | 14.730 | 0.060 | 0.41% | 14.480 | 14.740 | 40419 | 5908.694 | 5.65% |
| 2025-06-27 | 15.000 | 14.670 | 0.000 | 0.00% | 14.620 | 15.230 | 48020 | 7111.594 | 6.71% |
| 2025-06-26 | 21.120 | 20.700 | -0.230 | -1.10% | 20.570 | 21.230 | 35271 | 7343.505 | 6.90% |
| 2025-06-25 | 20.860 | 20.930 | 0.170 | 0.82% | 20.400 | 20.990 | 40375 | 8385.024 | 7.90% |
| 2025-06-24 | 20.000 | 20.760 | 1.080 | 5.49% | 19.920 | 20.880 | 45310 | 9281.665 | 8.86% |
| 2025-06-23 | 19.370 | 19.680 | 0.120 | 0.61% | 19.200 | 19.740 | 17197 | 3343.113 | 3.36% |
| 2025-06-20 | 19.910 | 19.560 | -0.120 | -0.61% | 19.510 | 20.100 | 18982 | 3766.558 | 3.71% |
| 2025-06-19 | 20.090 | 19.680 | -0.370 | -1.85% | 19.630 | 20.360 | 18825 | 3755.946 | 3.68% |
| 2025-06-18 | 19.930 | 20.050 | 0.050 | 0.25% | 19.620 | 20.110 | 16295 | 3240.080 | 3.19% |
| 2025-06-17 | 20.090 | 20.000 | -0.090 | -0.45% | 19.900 | 20.290 | 13767 | 2759.829 | 2.69% |
| 2025-06-16 | 19.770 | 20.090 | 0.110 | 0.55% | 19.690 | 20.200 | 17968 | 3597.318 | 3.51% |
| 2025-06-13 | 20.400 | 19.980 | -0.650 | -3.15% | 19.940 | 20.520 | 26052 | 5247.696 | 5.09% |
| 2025-06-12 | 20.050 | 20.630 | 0.380 | 1.88% | 19.910 | 20.800 | 32708 | 6669.774 | 6.40% |
| 2025-06-11 | 20.060 | 20.250 | 0.410 | 2.07% | 19.980 | 20.440 | 25474 | 5158.363 | 4.98% |
吉冈精密(836720)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。
