| 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 | 26.310 | 26.380 | 0.020 | 0.08% | 26.160 | 27.100 | 13435 | 3563.537 | 3.05% |
| 2025-09-29 | 25.360 | 26.360 | 0.780 | 3.05% | 25.360 | 26.490 | 11955 | 3116.653 | 2.71% |
| 2025-09-26 | 25.880 | 25.580 | -0.300 | -1.16% | 25.200 | 26.000 | 6809 | 1738.650 | 1.54% |
| 2025-09-25 | 26.530 | 25.880 | -0.540 | -2.04% | 25.860 | 26.600 | 10912 | 2848.537 | 2.47% |
| 2025-09-24 | 26.680 | 26.420 | -0.100 | -0.38% | 26.260 | 26.780 | 11097 | 2934.643 | 2.52% |
| 2025-09-23 | 27.700 | 26.520 | -1.370 | -4.91% | 25.800 | 28.100 | 20012 | 5321.457 | 4.54% |
| 2025-09-22 | 28.500 | 27.890 | -0.640 | -2.24% | 27.440 | 28.600 | 19331 | 5364.713 | 4.38% |
| 2025-09-19 | 27.710 | 28.530 | 0.700 | 2.52% | 27.500 | 28.800 | 29967 | 8492.767 | 6.79% |
| 2025-09-18 | 28.550 | 27.830 | -0.490 | -1.73% | 27.330 | 28.570 | 18576 | 5215.147 | 4.21% |
| 2025-09-17 | 27.700 | 28.320 | 0.420 | 1.51% | 27.700 | 28.500 | 13274 | 3737.611 | 3.01% |
| 2025-09-16 | 27.510 | 27.900 | 0.270 | 0.98% | 27.260 | 28.080 | 12615 | 3506.327 | 2.86% |
| 2025-09-15 | 27.520 | 27.630 | 0.020 | 0.07% | 27.180 | 27.940 | 13136 | 3628.823 | 2.98% |
| 2025-09-12 | 28.130 | 27.610 | -0.510 | -1.81% | 27.510 | 28.130 | 15014 | 4171.698 | 3.40% |
| 2025-09-11 | 28.150 | 28.120 | -0.190 | -0.67% | 27.610 | 28.200 | 18812 | 5247.088 | 4.26% |
| 2025-09-10 | 28.800 | 28.310 | -0.460 | -1.60% | 28.010 | 28.900 | 16286 | 4620.222 | 3.69% |
| 2025-09-09 | 29.010 | 28.770 | -0.500 | -1.71% | 28.070 | 29.150 | 21184 | 6029.818 | 4.97% |
| 2025-09-08 | 30.100 | 29.270 | -0.900 | -2.98% | 28.700 | 30.160 | 40540 | 11817.784 | 9.51% |
| 2025-09-05 | 28.340 | 30.170 | 1.480 | 5.16% | 28.050 | 30.500 | 57097 | 16746.230 | 13.39% |
| 2025-09-04 | 27.300 | 28.690 | 1.540 | 5.67% | 27.010 | 29.030 | 50649 | 14365.741 | 11.88% |
| 2025-09-03 | 27.530 | 27.150 | -0.180 | -0.66% | 26.800 | 27.690 | 10678 | 2894.321 | 2.50% |
| 2025-09-02 | 26.840 | 27.330 | 0.250 | 0.92% | 26.780 | 27.810 | 17874 | 4858.949 | 4.19% |
| 2025-09-01 | 27.400 | 27.080 | -0.350 | -1.28% | 26.790 | 27.590 | 14176 | 3831.355 | 3.33% |
| 2025-08-29 | 27.580 | 27.430 | -0.190 | -0.69% | 27.390 | 28.090 | 14276 | 3957.154 | 3.35% |
| 2025-08-28 | 27.450 | 27.620 | 0.200 | 0.73% | 26.610 | 27.660 | 19935 | 5423.599 | 4.68% |
| 2025-08-27 | 28.350 | 27.420 | -0.540 | -1.93% | 27.420 | 28.840 | 26858 | 7578.166 | 6.30% |
| 2025-08-26 | 28.370 | 27.960 | -0.340 | -1.20% | 27.660 | 28.500 | 16181 | 4531.800 | 3.80% |
| 2025-08-25 | 28.120 | 28.300 | 0.380 | 1.36% | 27.480 | 28.490 | 25453 | 7128.664 | 5.97% |
| 2025-08-22 | 28.350 | 27.920 | -0.390 | -1.38% | 27.560 | 28.640 | 21336 | 5965.111 | 5.01% |
| 2025-08-21 | 29.300 | 28.310 | -0.470 | -1.63% | 28.020 | 29.340 | 20147 | 5767.557 | 4.73% |
| 2025-08-20 | 28.020 | 28.780 | 0.780 | 2.79% | 27.810 | 28.900 | 25665 | 7298.163 | 6.02% |
| 2025-08-19 | 27.900 | 28.000 | 0.190 | 0.68% | 27.800 | 28.810 | 32148 | 9097.654 | 7.54% |
| 2025-08-18 | 26.860 | 27.810 | 1.150 | 4.31% | 26.680 | 28.110 | 27923 | 7700.292 | 6.55% |
| 2025-08-15 | 25.620 | 26.660 | 1.000 | 3.90% | 25.610 | 26.770 | 12819 | 3380.799 | 3.01% |
| 2025-08-14 | 26.590 | 25.660 | -0.940 | -3.53% | 25.550 | 26.680 | 15485 | 4040.406 | 3.63% |
| 2025-08-13 | 26.860 | 26.600 | -0.130 | -0.49% | 26.510 | 26.970 | 12045 | 3219.857 | 2.83% |
| 2025-08-12 | 27.000 | 26.730 | -0.150 | -0.56% | 26.700 | 27.110 | 7412 | 1993.501 | 1.74% |
| 2025-08-11 | 26.750 | 26.880 | 0.120 | 0.45% | 26.750 | 27.130 | 8335 | 2244.245 | 1.96% |
| 2025-08-08 | 27.340 | 26.760 | -0.460 | -1.69% | 26.720 | 27.340 | 10702 | 2875.568 | 2.51% |
| 2025-08-07 | 27.660 | 27.220 | -0.280 | -1.02% | 27.080 | 27.660 | 8689 | 2370.879 | 2.04% |
| 2025-08-06 | 27.020 | 27.500 | 0.480 | 1.78% | 26.850 | 27.550 | 14412 | 3938.993 | 3.38% |
| 2025-08-05 | 27.140 | 27.020 | -0.110 | -0.41% | 26.750 | 27.240 | 7911 | 2133.662 | 1.86% |
| 2025-08-04 | 26.830 | 27.130 | -0.090 | -0.33% | 26.820 | 27.290 | 8359 | 2262.286 | 1.96% |
| 2025-08-01 | 27.240 | 27.220 | 0.180 | 0.67% | 26.730 | 27.880 | 13456 | 3649.205 | 3.16% |
| 2025-07-31 | 27.190 | 27.040 | 0.030 | 0.11% | 26.900 | 27.500 | 9694 | 2640.642 | 2.27% |
| 2025-07-30 | 27.530 | 27.010 | -0.570 | -2.07% | 26.730 | 27.540 | 15776 | 4280.204 | 3.70% |
| 2025-07-29 | 27.810 | 27.580 | -0.220 | -0.79% | 27.260 | 27.960 | 9820 | 2699.969 | 2.30% |
| 2025-07-28 | 28.000 | 27.800 | -0.170 | -0.61% | 27.650 | 28.300 | 10055 | 2804.578 | 2.36% |
| 2025-07-25 | 27.880 | 27.970 | 0.310 | 1.12% | 27.590 | 28.450 | 18681 | 5236.212 | 4.38% |
| 2025-07-24 | 27.500 | 27.660 | 0.540 | 1.99% | 27.130 | 27.750 | 10689 | 2940.486 | 2.51% |
| 2025-07-23 | 27.960 | 27.120 | -0.840 | -3.00% | 27.120 | 27.970 | 17011 | 4686.817 | 3.99% |
| 2025-07-22 | 27.800 | 27.960 | -0.040 | -0.14% | 27.420 | 28.080 | 20172 | 5590.048 | 4.73% |
| 2025-07-21 | 27.400 | 28.000 | 0.270 | 0.97% | 27.330 | 28.270 | 24628 | 6858.670 | 5.78% |
| 2025-07-18 | 27.150 | 27.730 | 0.640 | 2.36% | 27.150 | 28.730 | 30612 | 8583.813 | 7.18% |
| 2025-07-17 | 26.920 | 27.090 | 0.120 | 0.44% | 26.750 | 27.290 | 8272 | 2237.418 | 1.94% |
| 2025-07-16 | 26.870 | 26.970 | 0.090 | 0.33% | 26.720 | 27.300 | 7404 | 2001.204 | 1.74% |
| 2025-07-15 | 27.080 | 26.880 | -0.170 | -0.63% | 26.580 | 27.130 | 9588 | 2571.469 | 2.25% |
| 2025-07-14 | 27.500 | 27.050 | -0.250 | -0.92% | 26.810 | 27.660 | 11248 | 3042.884 | 2.64% |
| 2025-07-11 | 27.240 | 27.300 | 0.070 | 0.26% | 27.100 | 27.560 | 11527 | 3149.490 | 2.70% |
| 2025-07-10 | 27.120 | 27.230 | -0.020 | -0.07% | 26.710 | 27.480 | 16032 | 4331.887 | 3.76% |
| 2025-07-09 | 27.970 | 27.250 | -0.530 | -1.91% | 27.150 | 27.970 | 12873 | 3540.158 | 3.02% |
| 2025-07-08 | 27.430 | 27.780 | 0.320 | 1.17% | 27.300 | 27.970 | 11232 | 3117.929 | 2.63% |
| 2025-07-07 | 27.290 | 27.460 | 0.180 | 0.66% | 27.250 | 28.690 | 19087 | 5333.353 | 4.48% |
| 2025-07-04 | 28.100 | 27.280 | -0.940 | -3.33% | 27.280 | 28.380 | 13328 | 3702.482 | 3.13% |
| 2025-07-03 | 27.810 | 28.220 | 0.560 | 2.02% | 27.640 | 28.240 | 12184 | 3419.725 | 2.86% |
| 2025-07-02 | 28.070 | 27.660 | -0.400 | -1.43% | 27.330 | 28.230 | 12639 | 3495.557 | 2.96% |
| 2025-07-01 | 28.600 | 28.060 | -0.530 | -1.85% | 27.930 | 28.780 | 18295 | 5156.523 | 4.29% |
| 2025-06-30 | 28.380 | 28.590 | 0.130 | 0.46% | 28.300 | 28.850 | 20178 | 5768.037 | 4.73% |
| 2025-06-27 | 29.020 | 28.460 | -0.760 | -2.60% | 28.370 | 29.240 | 28734 | 8237.365 | 6.74% |
| 2025-06-26 | 28.280 | 29.220 | 1.140 | 4.06% | 27.800 | 29.490 | 41844 | 12053.441 | 9.82% |
| 2025-06-25 | 27.310 | 28.080 | 0.720 | 2.63% | 27.260 | 28.130 | 31310 | 8707.860 | 7.35% |
| 2025-06-24 | 26.690 | 27.360 | 0.860 | 3.25% | 26.690 | 27.370 | 19893 | 5399.842 | 4.67% |
| 2025-06-23 | 26.160 | 26.500 | 0.360 | 1.38% | 25.730 | 26.670 | 12945 | 3384.446 | 3.04% |
| 2025-06-20 | 26.960 | 26.140 | -1.000 | -3.68% | 26.100 | 27.350 | 19365 | 5167.968 | 4.54% |
| 2025-06-19 | 28.000 | 27.140 | -0.380 | -1.38% | 26.900 | 28.000 | 27557 | 7573.978 | 6.46% |
| 2025-06-18 | 26.470 | 27.520 | 0.900 | 3.38% | 26.460 | 28.080 | 37695 | 10355.490 | 8.84% |
| 2025-06-17 | 26.770 | 26.620 | -0.080 | -0.30% | 26.610 | 27.390 | 13385 | 3605.003 | 3.14% |
| 2025-06-16 | 26.710 | 26.700 | -0.020 | -0.07% | 26.450 | 26.890 | 9994 | 2661.982 | 2.34% |
| 2025-06-13 | 26.910 | 26.720 | -0.360 | -1.33% | 26.550 | 27.430 | 16541 | 4461.390 | 3.88% |
| 2025-06-12 | 27.350 | 27.080 | -0.050 | -0.18% | 26.950 | 27.620 | 21253 | 5793.680 | 4.99% |
| 2025-06-11 | 26.970 | 27.630 | 0.620 | 2.30% | 26.970 | 27.660 | 15271 | 4195.012 | 3.58% |
视声智能(870976)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。
