| 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 | 28.500 | 28.640 | 0.440 | 1.56% | 28.200 | 29.450 | 26327 | 7591.475 | 5.18% |
| 2025-09-29 | 29.210 | 28.200 | -1.390 | -4.70% | 28.000 | 29.600 | 31162 | 8866.727 | 6.13% |
| 2025-09-26 | 30.350 | 29.590 | -2.160 | -6.80% | 29.300 | 30.690 | 56438 | 16800.941 | 11.11% |
| 2025-09-25 | 30.600 | 31.750 | 2.370 | 8.07% | 30.500 | 34.800 | 88802 | 29128.320 | 17.48% |
| 2025-09-24 | 29.510 | 29.380 | -0.270 | -0.91% | 29.280 | 29.990 | 14528 | 4275.853 | 2.86% |
| 2025-09-23 | 31.500 | 29.650 | -2.070 | -6.53% | 29.230 | 31.680 | 22275 | 6755.034 | 4.38% |
| 2025-09-22 | 31.190 | 31.720 | 0.670 | 2.16% | 30.840 | 31.870 | 18187 | 5693.661 | 3.58% |
| 2025-09-19 | 31.930 | 31.050 | -0.870 | -2.73% | 31.050 | 31.950 | 15367 | 4830.094 | 3.02% |
| 2025-09-18 | 32.460 | 31.920 | -0.540 | -1.66% | 31.850 | 32.890 | 18673 | 6041.231 | 3.67% |
| 2025-09-17 | 33.050 | 32.460 | -0.740 | -2.23% | 32.340 | 33.050 | 20527 | 6689.689 | 4.04% |
| 2025-09-16 | 34.180 | 33.200 | -0.710 | -2.09% | 33.080 | 34.180 | 25193 | 8403.983 | 4.96% |
| 2025-09-15 | 32.550 | 33.910 | 0.970 | 2.94% | 32.000 | 34.600 | 41379 | 13814.835 | 8.14% |
| 2025-09-12 | 32.960 | 32.940 | 0.340 | 1.04% | 32.930 | 33.980 | 24834 | 8287.015 | 4.89% |
| 2025-09-11 | 32.520 | 32.600 | 0.130 | 0.40% | 32.240 | 32.800 | 15994 | 5207.646 | 3.15% |
| 2025-09-10 | 33.510 | 32.470 | -1.040 | -3.10% | 32.300 | 33.660 | 20833 | 6822.770 | 4.10% |
| 2025-09-09 | 34.800 | 33.510 | -2.200 | -6.16% | 33.460 | 35.000 | 37943 | 12911.070 | 7.47% |
| 2025-09-08 | 34.090 | 35.710 | 1.610 | 4.72% | 33.770 | 35.900 | 62113 | 21767.572 | 12.22% |
| 2025-09-05 | 32.700 | 34.100 | 1.420 | 4.35% | 32.410 | 34.880 | 36778 | 12432.608 | 7.24% |
| 2025-09-04 | 32.250 | 32.680 | 0.440 | 1.36% | 31.810 | 33.000 | 21691 | 7048.989 | 4.27% |
| 2025-09-03 | 32.880 | 32.240 | -0.620 | -1.89% | 32.180 | 33.250 | 15906 | 5207.420 | 3.13% |
| 2025-09-02 | 32.230 | 32.860 | 0.630 | 1.95% | 31.580 | 32.940 | 25297 | 8150.445 | 4.98% |
| 2025-09-01 | 33.000 | 32.230 | -0.990 | -2.98% | 32.010 | 33.180 | 24256 | 7854.395 | 4.77% |
| 2025-08-29 | 32.960 | 33.220 | 0.370 | 1.13% | 32.500 | 34.150 | 25458 | 8558.929 | 5.01% |
| 2025-08-28 | 33.780 | 32.850 | -0.970 | -2.87% | 31.580 | 34.020 | 31524 | 10324.187 | 6.20% |
| 2025-08-27 | 34.970 | 33.820 | -0.860 | -2.48% | 33.770 | 35.180 | 25419 | 8767.054 | 5.00% |
| 2025-08-26 | 35.370 | 34.680 | -0.630 | -1.78% | 34.610 | 35.510 | 19646 | 6857.662 | 3.87% |
| 2025-08-25 | 34.790 | 35.310 | 0.540 | 1.55% | 34.510 | 35.380 | 23181 | 8131.578 | 4.56% |
| 2025-08-22 | 35.300 | 34.770 | -0.530 | -1.50% | 34.500 | 35.490 | 28661 | 9960.113 | 5.64% |
| 2025-08-21 | 35.590 | 35.300 | -0.230 | -0.65% | 35.010 | 35.800 | 19987 | 7064.085 | 3.93% |
| 2025-08-20 | 36.100 | 35.530 | -0.860 | -2.36% | 35.200 | 36.510 | 32989 | 11779.684 | 6.49% |
| 2025-08-19 | 37.000 | 36.390 | -0.260 | -0.71% | 36.120 | 37.600 | 36941 | 13549.184 | 7.27% |
| 2025-08-18 | 35.750 | 36.650 | 0.960 | 2.69% | 35.420 | 36.810 | 44380 | 16112.953 | 8.73% |
| 2025-08-15 | 35.600 | 35.690 | -0.020 | -0.06% | 35.000 | 36.000 | 30700 | 10882.619 | 6.04% |
| 2025-08-14 | 35.040 | 35.710 | 0.600 | 1.71% | 34.520 | 36.180 | 45473 | 16179.684 | 8.95% |
| 2025-08-13 | 34.990 | 35.110 | 0.070 | 0.20% | 34.560 | 35.240 | 18200 | 6360.312 | 3.58% |
| 2025-08-12 | 35.700 | 35.040 | -0.610 | -1.71% | 34.880 | 35.790 | 23352 | 8191.399 | 4.60% |
| 2025-08-11 | 35.500 | 35.650 | 0.360 | 1.02% | 35.320 | 35.830 | 19431 | 6922.663 | 3.82% |
| 2025-08-08 | 35.350 | 35.290 | -0.070 | -0.20% | 35.110 | 35.680 | 18453 | 6526.342 | 3.63% |
| 2025-08-07 | 35.900 | 35.360 | -0.360 | -1.01% | 35.130 | 35.980 | 22113 | 7821.153 | 4.35% |
| 2025-08-06 | 35.880 | 35.720 | 0.040 | 0.11% | 35.500 | 35.940 | 22224 | 7930.476 | 4.37% |
| 2025-08-05 | 35.800 | 35.680 | -0.030 | -0.08% | 35.310 | 35.900 | 21124 | 7500.649 | 4.16% |
| 2025-08-04 | 35.990 | 35.710 | -0.610 | -1.68% | 35.400 | 36.140 | 23531 | 8393.504 | 4.63% |
| 2025-08-01 | 36.180 | 36.320 | 0.390 | 1.09% | 35.600 | 36.900 | 26970 | 9793.167 | 5.31% |
| 2025-07-31 | 36.270 | 35.930 | -0.300 | -0.83% | 35.910 | 36.480 | 20081 | 7257.160 | 3.95% |
| 2025-07-30 | 36.560 | 36.230 | -0.280 | -0.77% | 36.000 | 36.900 | 20593 | 7475.773 | 4.05% |
| 2025-07-29 | 37.080 | 36.510 | -0.730 | -1.96% | 36.200 | 37.080 | 30809 | 11249.698 | 6.06% |
| 2025-07-28 | 37.010 | 37.240 | 0.350 | 0.95% | 36.600 | 37.280 | 27573 | 10168.636 | 5.43% |
| 2025-07-25 | 38.000 | 36.890 | -1.230 | -3.23% | 36.760 | 38.110 | 50755 | 18828.164 | 9.99% |
| 2025-07-24 | 38.600 | 38.120 | -1.760 | -4.41% | 37.180 | 38.780 | 79863 | 30197.629 | 15.72% |
| 2025-07-23 | 38.700 | 39.880 | 3.520 | 9.68% | 38.640 | 43.630 | 136276 | 55185.504 | 26.82% |
| 2025-07-22 | 37.200 | 36.360 | -0.950 | -2.55% | 35.780 | 37.280 | 48143 | 17488.914 | 9.47% |
| 2025-07-21 | 37.350 | 37.310 | 0.080 | 0.21% | 36.970 | 37.800 | 30774 | 11481.909 | 6.06% |
| 2025-07-18 | 37.990 | 37.230 | -1.060 | -2.77% | 37.110 | 38.150 | 37580 | 14072.859 | 7.40% |
| 2025-07-17 | 37.680 | 38.290 | 0.870 | 2.32% | 37.250 | 38.380 | 40053 | 15179.917 | 7.88% |
| 2025-07-16 | 37.660 | 37.420 | -0.270 | -0.72% | 37.020 | 37.900 | 30864 | 11546.799 | 6.07% |
| 2025-07-15 | 37.600 | 37.690 | -0.980 | -2.53% | 37.060 | 38.480 | 54653 | 20545.420 | 10.76% |
| 2025-07-14 | 39.640 | 38.670 | 0.650 | 1.71% | 38.610 | 40.990 | 68519 | 27391.209 | 13.48% |
| 2025-07-11 | 37.990 | 38.020 | 0.350 | 0.93% | 37.610 | 38.530 | 31782 | 12094.493 | 6.25% |
| 2025-07-10 | 38.730 | 37.670 | -0.830 | -2.16% | 36.810 | 38.730 | 43869 | 16418.678 | 8.63% |
| 2025-07-09 | 38.880 | 38.500 | -0.660 | -1.69% | 38.320 | 40.580 | 49867 | 19676.164 | 9.81% |
| 2025-07-08 | 39.550 | 39.160 | -1.100 | -2.73% | 38.500 | 39.800 | 49380 | 19239.590 | 9.72% |
| 2025-07-07 | 38.750 | 40.260 | 1.460 | 3.76% | 37.940 | 40.470 | 55509 | 21907.564 | 10.92% |
| 2025-07-04 | 39.700 | 38.800 | -0.670 | -1.70% | 38.650 | 40.570 | 49566 | 19567.518 | 9.75% |
| 2025-07-03 | 40.500 | 39.470 | -1.730 | -4.20% | 39.210 | 41.000 | 53189 | 21153.588 | 10.47% |
| 2025-07-02 | 39.130 | 41.200 | 0.520 | 1.28% | 39.070 | 43.870 | 96832 | 39965.672 | 19.06% |
| 2025-07-01 | 39.550 | 40.680 | 1.960 | 5.06% | 39.500 | 43.010 | 106466 | 43749.879 | 20.95% |
| 2025-06-30 | 37.290 | 38.720 | 1.560 | 4.20% | 37.160 | 39.880 | 64847 | 24871.688 | 12.76% |
| 2025-06-27 | 37.640 | 37.160 | -0.740 | -1.95% | 37.110 | 38.280 | 41044 | 15403.101 | 8.08% |
| 2025-06-26 | 37.750 | 37.900 | -0.860 | -2.22% | 37.150 | 38.580 | 53508 | 20262.803 | 10.53% |
| 2025-06-25 | 39.920 | 38.760 | -0.070 | -0.18% | 38.300 | 40.550 | 54889 | 21477.354 | 10.80% |
| 2025-06-24 | 37.800 | 38.830 | -0.130 | -0.33% | 37.000 | 39.260 | 53418 | 20596.906 | 10.51% |
| 2025-06-23 | 36.670 | 38.960 | 2.460 | 6.74% | 36.300 | 38.990 | 61206 | 23184.527 | 12.05% |
| 2025-06-20 | 37.730 | 36.500 | -1.990 | -5.17% | 36.350 | 38.940 | 58080 | 21590.996 | 11.43% |
| 2025-06-19 | 40.280 | 38.490 | -3.440 | -8.20% | 37.190 | 40.770 | 94940 | 37108.215 | 18.68% |
| 2025-06-18 | 42.880 | 41.930 | -0.530 | -1.25% | 41.310 | 44.760 | 98411 | 42349.117 | 19.37% |
| 2025-06-17 | 41.920 | 42.460 | 1.520 | 3.71% | 41.120 | 43.690 | 89747 | 38143.254 | 17.66% |
| 2025-06-16 | 39.980 | 40.940 | -0.320 | -0.78% | 39.980 | 42.300 | 70608 | 28904.295 | 13.90% |
| 2025-06-13 | 41.140 | 41.260 | -1.350 | -3.17% | 40.680 | 44.800 | 114205 | 48783.867 | 22.48% |
| 2025-06-12 | 40.350 | 42.610 | 3.800 | 9.79% | 40.100 | 45.000 | 130447 | 55222.594 | 25.67% |
| 2025-06-11 | 40.200 | 38.810 | -1.800 | -4.43% | 37.360 | 40.200 | 73255 | 28460.045 | 14.42% |
常辅股份(871396)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。
