| 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 | 37.810 | 37.210 | -0.320 | -0.85% | 37.110 | 38.050 | 15795 | 5908.110 | 2.33% |
| 2025-09-29 | 38.100 | 37.530 | -0.570 | -1.50% | 37.360 | 38.100 | 13444 | 5053.630 | 1.98% |
| 2025-09-26 | 37.200 | 38.100 | 0.900 | 2.42% | 36.580 | 38.950 | 25836 | 9831.299 | 3.81% |
| 2025-09-25 | 37.950 | 37.200 | -0.630 | -1.67% | 37.180 | 38.190 | 16260 | 6100.245 | 2.40% |
| 2025-09-24 | 37.360 | 37.830 | 0.490 | 1.31% | 37.150 | 37.890 | 17255 | 6465.428 | 2.55% |
| 2025-09-23 | 39.390 | 37.340 | -2.050 | -5.20% | 37.100 | 39.390 | 21163 | 8012.889 | 3.12% |
| 2025-09-22 | 38.720 | 39.390 | 0.760 | 1.97% | 38.330 | 39.390 | 17458 | 6789.281 | 2.58% |
| 2025-09-19 | 40.000 | 38.630 | -1.360 | -3.40% | 38.500 | 40.180 | 28274 | 11008.576 | 4.17% |
| 2025-09-18 | 41.400 | 39.990 | -1.280 | -3.10% | 39.980 | 41.400 | 34191 | 13863.722 | 5.05% |
| 2025-09-17 | 42.120 | 41.270 | -0.290 | -0.70% | 41.030 | 42.170 | 18068 | 7463.510 | 2.67% |
| 2025-09-16 | 41.800 | 41.560 | -0.840 | -1.98% | 41.030 | 42.080 | 29225 | 12104.523 | 4.31% |
| 2025-09-15 | 42.050 | 42.400 | 0.560 | 1.34% | 41.840 | 43.890 | 34653 | 14844.945 | 5.11% |
| 2025-09-12 | 42.120 | 41.840 | -0.110 | -0.26% | 41.670 | 42.600 | 28169 | 11849.217 | 4.16% |
| 2025-09-11 | 42.810 | 41.950 | -0.610 | -1.43% | 41.230 | 42.990 | 35650 | 14921.418 | 5.26% |
| 2025-09-10 | 42.300 | 42.560 | -0.340 | -0.79% | 41.820 | 43.580 | 29942 | 12736.044 | 4.42% |
| 2025-09-09 | 43.300 | 42.900 | -0.800 | -1.83% | 42.700 | 44.440 | 33830 | 14721.829 | 4.99% |
| 2025-09-08 | 43.490 | 43.700 | 0.350 | 0.81% | 43.000 | 44.800 | 36565 | 16064.326 | 5.40% |
| 2025-09-05 | 43.100 | 43.350 | -0.710 | -1.61% | 42.480 | 43.900 | 49988 | 21508.520 | 7.38% |
| 2025-09-04 | 41.470 | 44.060 | 2.170 | 5.18% | 41.450 | 45.960 | 82635 | 36499.602 | 12.20% |
| 2025-09-03 | 43.510 | 41.890 | -2.010 | -4.58% | 41.000 | 44.240 | 42795 | 18272.068 | 6.32% |
| 2025-09-02 | 45.480 | 43.900 | -2.090 | -4.54% | 43.500 | 47.600 | 61205 | 27656.314 | 9.03% |
| 2025-09-01 | 46.170 | 45.990 | -1.430 | -3.02% | 45.050 | 47.790 | 51427 | 23789.627 | 7.59% |
| 2025-08-29 | 46.500 | 47.420 | 1.330 | 2.89% | 46.010 | 49.890 | 73160 | 35158.820 | 10.80% |
| 2025-08-28 | 45.110 | 46.090 | 0.340 | 0.74% | 45.010 | 47.740 | 65582 | 30256.057 | 9.68% |
| 2025-08-27 | 46.210 | 45.750 | -1.700 | -3.58% | 44.150 | 48.000 | 82519 | 37643.418 | 12.18% |
| 2025-08-26 | 46.160 | 47.450 | -0.140 | -0.29% | 46.160 | 49.330 | 70431 | 33712.945 | 10.39% |
| 2025-08-25 | 43.000 | 47.590 | 3.750 | 8.55% | 42.580 | 49.590 | 96345 | 44512.309 | 14.22% |
| 2025-08-22 | 43.020 | 43.840 | -0.040 | -0.09% | 42.530 | 44.500 | 56211 | 24484.395 | 8.30% |
| 2025-08-21 | 45.040 | 43.880 | -3.020 | -6.44% | 43.500 | 46.180 | 83519 | 37055.363 | 12.33% |
| 2025-08-20 | 39.850 | 46.900 | 6.430 | 15.89% | 39.360 | 49.720 | 137464 | 60945.082 | 20.29% |
| 2025-08-19 | 38.700 | 40.470 | 2.010 | 5.23% | 38.700 | 42.900 | 76057 | 31087.756 | 11.22% |
| 2025-08-18 | 37.210 | 38.460 | 1.180 | 3.17% | 37.000 | 38.800 | 37373 | 14207.341 | 5.52% |
| 2025-08-15 | 37.140 | 37.280 | 0.110 | 0.30% | 36.770 | 37.560 | 21100 | 7835.953 | 3.11% |
| 2025-08-14 | 37.420 | 37.170 | -0.930 | -2.44% | 37.050 | 38.000 | 24211 | 9077.968 | 3.57% |
| 2025-08-13 | 37.980 | 38.100 | 0.710 | 1.90% | 37.710 | 39.380 | 30802 | 11866.496 | 4.55% |
| 2025-08-12 | 38.100 | 37.390 | -0.760 | -1.99% | 37.360 | 38.420 | 18235 | 6872.062 | 2.69% |
| 2025-08-11 | 37.810 | 38.150 | 0.350 | 0.93% | 37.420 | 38.280 | 16215 | 6142.344 | 2.39% |
| 2025-08-08 | 38.300 | 37.800 | -0.880 | -2.28% | 37.630 | 38.880 | 22370 | 8491.738 | 3.30% |
| 2025-08-07 | 37.450 | 38.680 | 1.260 | 3.37% | 37.040 | 39.480 | 46303 | 17953.533 | 6.83% |
| 2025-08-06 | 37.180 | 37.420 | 0.470 | 1.27% | 36.590 | 37.500 | 17495 | 6496.342 | 2.58% |
| 2025-08-05 | 37.160 | 36.950 | -0.330 | -0.89% | 36.720 | 37.500 | 13011 | 4812.897 | 1.92% |
| 2025-08-04 | 37.000 | 37.280 | 0.000 | 0.00% | 36.510 | 37.290 | 14553 | 5361.900 | 2.15% |
| 2025-08-01 | 38.250 | 37.280 | -0.810 | -2.13% | 37.250 | 38.280 | 18540 | 6965.653 | 2.74% |
| 2025-07-31 | 39.100 | 38.090 | -1.590 | -4.01% | 38.000 | 39.390 | 25178 | 9712.027 | 3.72% |
| 2025-07-30 | 38.330 | 39.680 | 1.080 | 2.80% | 37.960 | 40.290 | 40536 | 15869.299 | 5.98% |
| 2025-07-29 | 38.530 | 38.600 | 0.200 | 0.52% | 38.200 | 39.200 | 20769 | 8027.598 | 3.07% |
| 2025-07-28 | 38.680 | 38.400 | -0.360 | -0.93% | 38.110 | 39.060 | 14803 | 5702.763 | 2.18% |
| 2025-07-25 | 38.870 | 38.760 | 0.020 | 0.05% | 38.670 | 39.270 | 16155 | 6287.453 | 2.38% |
| 2025-07-24 | 38.360 | 38.740 | 0.230 | 0.60% | 38.300 | 38.880 | 15254 | 5894.625 | 2.25% |
| 2025-07-23 | 38.620 | 38.510 | -0.110 | -0.28% | 38.300 | 39.000 | 15760 | 6085.803 | 2.33% |
| 2025-07-22 | 39.350 | 38.620 | -0.770 | -1.95% | 38.530 | 39.350 | 21795 | 8441.850 | 3.22% |
| 2025-07-21 | 38.990 | 39.390 | 0.140 | 0.36% | 38.650 | 39.740 | 17566 | 6882.134 | 2.59% |
| 2025-07-18 | 40.330 | 39.250 | -1.000 | -2.48% | 39.010 | 40.330 | 22920 | 9022.308 | 3.38% |
| 2025-07-17 | 39.590 | 40.250 | 0.970 | 2.47% | 39.590 | 40.860 | 30443 | 12290.405 | 4.49% |
| 2025-07-16 | 39.250 | 39.280 | 0.280 | 0.72% | 38.750 | 39.300 | 13709 | 5356.808 | 2.02% |
| 2025-07-15 | 39.720 | 39.000 | -0.650 | -1.64% | 38.700 | 39.720 | 14037 | 5483.311 | 2.07% |
| 2025-07-14 | 40.030 | 39.650 | -0.060 | -0.15% | 39.310 | 40.030 | 13362 | 5291.939 | 1.97% |
| 2025-07-11 | 39.850 | 39.710 | -0.080 | -0.20% | 39.300 | 40.220 | 13887 | 5514.242 | 2.05% |
| 2025-07-10 | 39.560 | 39.790 | 0.140 | 0.35% | 38.920 | 39.950 | 21015 | 8287.846 | 3.10% |
| 2025-07-09 | 40.290 | 39.650 | -0.750 | -1.86% | 39.630 | 40.670 | 19606 | 7871.048 | 2.89% |
| 2025-07-08 | 39.950 | 40.400 | 0.480 | 1.20% | 39.600 | 40.470 | 22177 | 8854.839 | 3.27% |
| 2025-07-07 | 40.020 | 39.920 | 0.220 | 0.55% | 39.810 | 41.410 | 18702 | 7579.440 | 2.76% |
| 2025-07-04 | 41.530 | 39.700 | -2.000 | -4.80% | 39.700 | 41.650 | 33600 | 13534.306 | 4.96% |
| 2025-07-03 | 42.400 | 41.700 | -1.200 | -2.80% | 41.500 | 42.400 | 32220 | 13457.281 | 4.76% |
| 2025-07-02 | 42.140 | 42.900 | 0.760 | 1.80% | 41.570 | 43.610 | 43710 | 18757.949 | 6.45% |
| 2025-07-01 | 42.110 | 42.140 | 0.030 | 0.07% | 41.800 | 43.070 | 25521 | 10819.817 | 3.77% |
| 2025-06-30 | 42.330 | 42.110 | -0.490 | -1.15% | 41.490 | 42.850 | 29585 | 12427.483 | 4.37% |
| 2025-06-27 | 43.320 | 42.600 | -1.470 | -3.34% | 42.600 | 43.900 | 37198 | 16053.098 | 5.49% |
| 2025-06-26 | 42.110 | 44.070 | 1.330 | 3.11% | 41.450 | 45.300 | 68436 | 29585.209 | 10.10% |
| 2025-06-25 | 44.480 | 42.740 | 0.280 | 0.66% | 42.110 | 45.560 | 63194 | 27550.430 | 9.33% |
| 2025-06-24 | 38.980 | 42.460 | 3.970 | 10.31% | 38.580 | 42.500 | 63228 | 25953.227 | 9.33% |
| 2025-06-23 | 38.800 | 38.490 | -0.380 | -0.98% | 37.500 | 38.800 | 26842 | 10192.242 | 3.96% |
| 2025-06-20 | 38.810 | 38.870 | 0.070 | 0.18% | 38.580 | 39.550 | 18749 | 7305.953 | 2.77% |
| 2025-06-19 | 40.380 | 38.800 | -1.810 | -4.46% | 38.500 | 40.860 | 28443 | 11258.657 | 4.20% |
| 2025-06-18 | 41.520 | 40.610 | -1.340 | -3.19% | 40.390 | 41.960 | 28036 | 11449.135 | 4.14% |
| 2025-06-17 | 42.240 | 41.950 | -0.650 | -1.53% | 41.630 | 43.500 | 32437 | 13767.827 | 4.79% |
| 2025-06-16 | 42.020 | 42.600 | 0.320 | 0.76% | 41.370 | 42.680 | 22803 | 9621.993 | 3.37% |
| 2025-06-13 | 44.550 | 42.280 | -2.300 | -5.16% | 42.030 | 44.890 | 38671 | 16658.924 | 5.71% |
| 2025-06-12 | 45.580 | 44.580 | -0.800 | -1.76% | 44.510 | 45.950 | 29393 | 13214.575 | 4.34% |
| 2025-06-11 | 46.110 | 45.380 | -1.340 | -2.87% | 45.130 | 46.500 | 35225 | 16071.950 | 5.20% |
一致魔芋(839273)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。
