| 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 | 9.570 | 9.440 | 0.000 | 0.00% | 9.350 | 9.570 | 11236 | 1059.213 | 0.85% |
| 2025-09-29 | 9.760 | 9.440 | 0.070 | 0.75% | 9.380 | 9.760 | 17634 | 1681.107 | 1.34% |
| 2025-09-26 | 9.520 | 9.370 | -0.130 | -1.37% | 9.320 | 9.690 | 18509 | 1754.043 | 1.40% |
| 2025-09-25 | 9.980 | 9.500 | -0.400 | -4.04% | 9.470 | 9.980 | 19298 | 1859.012 | 1.46% |
| 2025-09-24 | 9.900 | 9.900 | 0.100 | 1.02% | 9.790 | 10.100 | 15730 | 1563.458 | 1.19% |
| 2025-09-23 | 10.350 | 9.800 | -0.480 | -4.67% | 9.700 | 10.380 | 21211 | 2102.016 | 1.61% |
| 2025-09-22 | 10.500 | 10.280 | -0.220 | -2.10% | 10.190 | 10.650 | 21494 | 2218.930 | 1.63% |
| 2025-09-19 | 11.190 | 10.500 | -0.450 | -4.11% | 10.380 | 11.190 | 21167 | 2262.792 | 1.60% |
| 2025-09-18 | 10.870 | 10.950 | 0.100 | 0.92% | 10.690 | 11.290 | 28320 | 3121.430 | 2.15% |
| 2025-09-17 | 11.210 | 10.850 | -0.220 | -1.99% | 10.700 | 11.210 | 19818 | 2149.200 | 1.50% |
| 2025-09-16 | 11.020 | 11.070 | -0.150 | -1.34% | 10.830 | 11.300 | 17850 | 1962.711 | 1.35% |
| 2025-09-15 | 10.850 | 11.220 | 0.390 | 3.60% | 10.770 | 11.460 | 28353 | 3158.458 | 2.15% |
| 2025-09-12 | 11.120 | 10.830 | -0.220 | -1.99% | 10.700 | 11.120 | 18986 | 2055.739 | 1.44% |
| 2025-09-11 | 11.290 | 11.050 | -0.160 | -1.43% | 10.970 | 11.560 | 23221 | 2594.856 | 1.76% |
| 2025-09-10 | 11.010 | 11.210 | 0.300 | 2.75% | 10.770 | 11.290 | 20123 | 2220.080 | 1.52% |
| 2025-09-09 | 11.380 | 10.910 | -0.470 | -4.13% | 10.850 | 11.380 | 25099 | 2769.988 | 1.90% |
| 2025-09-08 | 11.700 | 11.380 | -0.280 | -2.40% | 11.330 | 11.780 | 20219 | 2328.471 | 1.53% |
| 2025-09-05 | 11.990 | 11.660 | -0.300 | -2.51% | 11.440 | 11.990 | 38338 | 4472.003 | 2.90% |
| 2025-09-04 | 11.190 | 11.960 | 0.730 | 6.50% | 11.060 | 12.280 | 59275 | 6907.157 | 4.49% |
| 2025-09-03 | 12.340 | 11.230 | -1.020 | -8.33% | 10.900 | 12.340 | 49468 | 5766.241 | 3.75% |
| 2025-09-02 | 11.980 | 12.250 | 0.400 | 3.38% | 11.600 | 12.500 | 52665 | 6341.481 | 3.99% |
| 2025-09-01 | 11.820 | 11.850 | -0.020 | -0.17% | 11.120 | 11.870 | 49646 | 5734.885 | 3.76% |
| 2025-08-29 | 11.030 | 11.870 | 0.800 | 7.23% | 10.700 | 12.470 | 92674 | 10761.811 | 7.02% |
| 2025-08-28 | 10.550 | 11.070 | 0.550 | 5.23% | 10.390 | 11.090 | 80716 | 8754.724 | 6.11% |
| 2025-08-27 | 10.030 | 10.520 | 0.560 | 5.62% | 9.980 | 10.690 | 93611 | 9756.675 | 7.09% |
| 2025-08-26 | 10.040 | 9.960 | -0.010 | -0.10% | 9.830 | 10.090 | 23308 | 2319.837 | 1.77% |
| 2025-08-25 | 10.170 | 9.970 | -0.110 | -1.09% | 9.860 | 10.170 | 20562 | 2052.184 | 1.56% |
| 2025-08-22 | 10.180 | 10.080 | -0.100 | -0.98% | 9.970 | 10.250 | 22055 | 2226.827 | 1.67% |
| 2025-08-21 | 10.340 | 10.180 | -0.060 | -0.59% | 10.050 | 10.370 | 23615 | 2405.811 | 1.79% |
| 2025-08-20 | 10.070 | 10.240 | 0.070 | 0.69% | 10.030 | 10.320 | 26757 | 2725.114 | 2.03% |
| 2025-08-19 | 10.120 | 10.170 | 0.150 | 1.50% | 10.100 | 10.500 | 42388 | 4370.960 | 3.21% |
| 2025-08-18 | 9.490 | 10.020 | 0.620 | 6.60% | 9.400 | 10.040 | 43497 | 4273.619 | 3.30% |
| 2025-08-15 | 9.370 | 9.400 | 0.120 | 1.29% | 9.270 | 9.450 | 17223 | 1612.772 | 1.30% |
| 2025-08-14 | 9.840 | 9.280 | -0.470 | -4.82% | 9.250 | 9.840 | 36867 | 3494.875 | 2.79% |
| 2025-08-13 | 9.880 | 9.750 | -0.110 | -1.12% | 9.700 | 9.930 | 17977 | 1754.450 | 1.36% |
| 2025-08-12 | 9.890 | 9.860 | -0.040 | -0.40% | 9.850 | 10.080 | 12658 | 1255.505 | 0.96% |
| 2025-08-11 | 9.850 | 9.900 | 0.050 | 0.51% | 9.810 | 9.950 | 11631 | 1149.009 | 0.88% |
| 2025-08-08 | 10.120 | 9.850 | -0.280 | -2.76% | 9.820 | 10.120 | 18831 | 1870.919 | 1.43% |
| 2025-08-07 | 10.020 | 10.130 | 0.110 | 1.10% | 9.960 | 10.150 | 17271 | 1738.070 | 1.31% |
| 2025-08-06 | 10.130 | 10.020 | -0.060 | -0.60% | 9.920 | 10.130 | 16453 | 1640.858 | 1.25% |
| 2025-08-05 | 10.150 | 10.080 | 0.010 | 0.10% | 10.000 | 10.200 | 11189 | 1124.969 | 0.85% |
| 2025-08-04 | 10.260 | 10.070 | -0.190 | -1.85% | 9.950 | 10.260 | 14539 | 1459.907 | 1.10% |
| 2025-08-01 | 10.190 | 10.260 | 0.210 | 2.09% | 10.100 | 10.350 | 17133 | 1757.772 | 1.30% |
| 2025-07-31 | 10.330 | 10.050 | -0.230 | -2.24% | 10.030 | 10.430 | 16221 | 1649.180 | 1.23% |
| 2025-07-30 | 10.400 | 10.280 | -0.040 | -0.39% | 10.150 | 10.450 | 11694 | 1199.311 | 0.89% |
| 2025-07-29 | 10.550 | 10.320 | -0.170 | -1.62% | 10.210 | 10.580 | 11892 | 1233.026 | 0.90% |
| 2025-07-28 | 10.600 | 10.490 | 0.060 | 0.58% | 10.400 | 10.670 | 11567 | 1216.197 | 0.88% |
| 2025-07-25 | 10.650 | 10.430 | -0.080 | -0.76% | 10.300 | 10.830 | 20121 | 2120.597 | 1.52% |
| 2025-07-24 | 10.460 | 10.510 | 0.180 | 1.74% | 10.250 | 10.600 | 14906 | 1556.035 | 1.13% |
| 2025-07-23 | 10.690 | 10.330 | -0.210 | -1.99% | 10.300 | 10.720 | 14286 | 1495.777 | 1.08% |
| 2025-07-22 | 10.400 | 10.540 | 0.250 | 2.43% | 10.250 | 10.590 | 26901 | 2807.096 | 2.04% |
| 2025-07-21 | 10.140 | 10.290 | 0.220 | 2.18% | 10.070 | 10.300 | 12398 | 1265.153 | 0.94% |
| 2025-07-18 | 10.230 | 10.070 | -0.190 | -1.85% | 10.050 | 10.280 | 15570 | 1576.804 | 1.18% |
| 2025-07-17 | 10.330 | 10.260 | -0.070 | -0.68% | 10.230 | 10.410 | 8505 | 874.436 | 0.64% |
| 2025-07-16 | 10.280 | 10.330 | 0.060 | 0.58% | 10.240 | 10.410 | 8254 | 853.019 | 0.63% |
| 2025-07-15 | 10.430 | 10.270 | -0.090 | -0.87% | 10.100 | 10.430 | 11683 | 1192.189 | 0.89% |
| 2025-07-14 | 10.330 | 10.360 | 0.050 | 0.48% | 10.310 | 10.450 | 10434 | 1083.205 | 0.79% |
| 2025-07-11 | 10.380 | 10.310 | 0.020 | 0.19% | 10.230 | 10.410 | 12480 | 1287.498 | 0.95% |
| 2025-07-10 | 10.290 | 10.290 | 0.110 | 1.08% | 10.100 | 10.330 | 12632 | 1293.028 | 0.96% |
| 2025-07-09 | 10.320 | 10.180 | -0.090 | -0.88% | 10.100 | 10.440 | 13418 | 1375.970 | 1.02% |
| 2025-07-08 | 10.310 | 10.270 | -0.060 | -0.58% | 10.180 | 10.380 | 14338 | 1471.131 | 1.09% |
| 2025-07-07 | 10.250 | 10.330 | 0.080 | 0.78% | 10.230 | 10.400 | 9433 | 972.520 | 0.71% |
| 2025-07-04 | 10.500 | 10.250 | -0.260 | -2.47% | 10.210 | 10.560 | 16971 | 1751.604 | 1.29% |
| 2025-07-03 | 10.750 | 10.510 | -0.200 | -1.87% | 10.480 | 10.780 | 16088 | 1701.495 | 2.15% |
| 2025-07-02 | 10.720 | 10.710 | -0.030 | -0.28% | 10.610 | 10.860 | 12598 | 1352.093 | 1.68% |
| 2025-07-01 | 10.760 | 10.740 | 0.040 | 0.37% | 10.560 | 10.930 | 13222 | 1422.384 | 1.76% |
| 2025-06-30 | 10.850 | 10.700 | -0.140 | -1.29% | 10.610 | 10.920 | 20008 | 2143.996 | 2.67% |
| 2025-06-27 | 11.250 | 10.840 | -0.110 | -1.00% | 10.750 | 11.250 | 14537 | 1580.320 | 1.94% |
| 2025-06-26 | 10.810 | 10.950 | 0.140 | 1.30% | 10.770 | 11.210 | 23517 | 2584.056 | 3.14% |
| 2025-06-25 | 10.810 | 10.810 | 0.000 | 0.00% | 10.700 | 10.980 | 15003 | 1625.941 | 2.00% |
| 2025-06-24 | 10.420 | 10.810 | 0.380 | 3.64% | 10.380 | 10.870 | 20892 | 2242.433 | 2.79% |
| 2025-06-23 | 10.000 | 10.430 | 0.330 | 3.27% | 10.000 | 10.500 | 12809 | 1327.524 | 1.71% |
| 2025-06-20 | 10.160 | 10.100 | -0.060 | -0.59% | 10.060 | 10.330 | 13484 | 1375.766 | 1.80% |
| 2025-06-19 | 10.850 | 10.160 | -0.750 | -6.87% | 10.030 | 10.970 | 25941 | 2709.717 | 3.46% |
| 2025-06-18 | 11.170 | 10.910 | -0.150 | -1.36% | 10.800 | 11.190 | 11337 | 1237.111 | 1.51% |
| 2025-06-17 | 11.190 | 11.060 | -0.130 | -1.16% | 11.000 | 11.350 | 11501 | 1285.359 | 1.53% |
| 2025-06-16 | 11.090 | 11.190 | 0.170 | 1.54% | 10.910 | 11.220 | 10617 | 1176.942 | 1.42% |
| 2025-06-13 | 11.380 | 11.020 | -0.450 | -3.92% | 11.010 | 11.470 | 19809 | 2216.368 | 2.64% |
| 2025-06-12 | 11.510 | 11.470 | -0.120 | -1.04% | 11.300 | 11.600 | 20234 | 2313.502 | 2.70% |
| 2025-06-11 | 11.410 | 11.590 | 0.110 | 0.96% | 11.230 | 11.700 | 30841 | 3558.276 | 4.11% |
驱动力(838275)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。
