| 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 | 48.400 | 48.120 | 0.620 | 1.31% | 47.700 | 49.310 | 12284 | 5959.271 | 3.39% |
| 2025-09-29 | 49.500 | 47.500 | -1.490 | -3.04% | 47.500 | 49.530 | 12462 | 6016.457 | 3.44% |
| 2025-09-26 | 49.200 | 48.990 | 0.290 | 0.60% | 48.620 | 50.200 | 11444 | 5657.532 | 3.15% |
| 2025-09-25 | 48.900 | 48.700 | 0.390 | 0.81% | 48.330 | 50.980 | 16237 | 8071.519 | 4.48% |
| 2025-09-24 | 48.210 | 48.310 | 0.120 | 0.25% | 47.670 | 48.760 | 8077 | 3896.406 | 2.23% |
| 2025-09-23 | 50.890 | 48.190 | -2.980 | -5.82% | 46.990 | 51.510 | 17896 | 8664.925 | 4.93% |
| 2025-09-22 | 51.980 | 51.170 | -0.470 | -0.91% | 50.980 | 52.100 | 8275 | 4258.227 | 2.28% |
| 2025-09-19 | 53.400 | 51.640 | -2.010 | -3.75% | 51.610 | 53.800 | 13034 | 6844.622 | 3.59% |
| 2025-09-18 | 56.040 | 53.650 | -2.660 | -4.72% | 53.510 | 56.170 | 16609 | 9126.705 | 4.58% |
| 2025-09-17 | 56.190 | 56.310 | 0.120 | 0.21% | 55.600 | 56.790 | 8878 | 4988.382 | 2.45% |
| 2025-09-16 | 56.600 | 56.190 | -0.700 | -1.23% | 55.690 | 56.960 | 10649 | 5974.895 | 2.94% |
| 2025-09-15 | 58.990 | 56.890 | -0.870 | -1.51% | 56.650 | 59.080 | 11430 | 6534.424 | 3.15% |
| 2025-09-12 | 57.160 | 57.760 | 0.600 | 1.05% | 56.600 | 58.990 | 16370 | 9505.861 | 4.51% |
| 2025-09-11 | 55.870 | 57.160 | 1.550 | 2.79% | 55.220 | 57.160 | 10451 | 5881.370 | 2.88% |
| 2025-09-10 | 56.620 | 55.610 | -1.000 | -1.77% | 55.550 | 57.310 | 9441 | 5309.114 | 2.60% |
| 2025-09-09 | 58.390 | 56.610 | -1.870 | -3.20% | 56.550 | 58.390 | 11685 | 6684.519 | 3.22% |
| 2025-09-08 | 57.750 | 58.480 | 0.730 | 1.26% | 57.750 | 58.800 | 10805 | 6288.054 | 2.98% |
| 2025-09-05 | 56.230 | 57.750 | 1.530 | 2.72% | 56.210 | 57.750 | 16043 | 9176.382 | 4.42% |
| 2025-09-04 | 57.200 | 56.220 | -1.020 | -1.78% | 55.880 | 57.750 | 12708 | 7227.318 | 3.50% |
| 2025-09-03 | 59.000 | 57.240 | -1.340 | -2.29% | 57.080 | 59.160 | 13497 | 7843.367 | 3.72% |
| 2025-09-02 | 60.690 | 58.580 | -1.710 | -2.84% | 57.610 | 60.870 | 18306 | 10761.985 | 5.05% |
| 2025-09-01 | 62.400 | 60.290 | -1.820 | -2.93% | 60.010 | 62.620 | 18580 | 11229.012 | 5.12% |
| 2025-08-29 | 63.530 | 62.110 | -1.430 | -2.25% | 62.030 | 64.500 | 21568 | 13589.928 | 5.95% |
| 2025-08-28 | 64.810 | 63.540 | -1.920 | -2.93% | 62.440 | 66.790 | 29992 | 19267.738 | 8.27% |
| 2025-08-27 | 67.000 | 65.460 | -1.010 | -1.52% | 65.000 | 67.880 | 31445 | 20907.855 | 8.67% |
| 2025-08-26 | 70.120 | 66.470 | -3.650 | -5.21% | 66.200 | 70.120 | 31195 | 20877.225 | 8.60% |
| 2025-08-25 | 67.600 | 70.120 | 3.590 | 5.40% | 66.680 | 74.370 | 54360 | 38345.875 | 14.98% |
| 2025-08-22 | 65.810 | 66.530 | 0.230 | 0.35% | 65.810 | 68.680 | 24841 | 16740.699 | 6.85% |
| 2025-08-21 | 67.250 | 66.300 | -2.050 | -3.00% | 65.980 | 70.100 | 26134 | 17733.299 | 7.20% |
| 2025-08-20 | 66.500 | 68.350 | 1.050 | 1.56% | 66.160 | 70.680 | 36382 | 25065.504 | 10.03% |
| 2025-08-19 | 66.450 | 67.300 | 0.860 | 1.29% | 65.700 | 70.830 | 41812 | 28502.738 | 11.53% |
| 2025-08-18 | 63.880 | 66.440 | 2.620 | 4.11% | 63.240 | 67.880 | 37061 | 24474.951 | 10.22% |
| 2025-08-15 | 63.100 | 63.820 | 0.720 | 1.14% | 62.800 | 64.500 | 14373 | 9186.798 | 3.96% |
| 2025-08-14 | 64.370 | 63.100 | -1.250 | -1.94% | 63.100 | 65.350 | 18971 | 12157.920 | 5.23% |
| 2025-08-13 | 64.270 | 64.350 | 0.380 | 0.59% | 63.650 | 65.200 | 17033 | 10949.802 | 4.70% |
| 2025-08-12 | 65.020 | 63.970 | -1.840 | -2.80% | 63.610 | 65.690 | 20662 | 13250.947 | 5.70% |
| 2025-08-11 | 66.960 | 65.810 | -0.520 | -0.78% | 64.700 | 66.960 | 19433 | 12754.268 | 5.36% |
| 2025-08-08 | 68.000 | 66.330 | -3.720 | -5.31% | 66.280 | 69.980 | 35277 | 23944.527 | 9.72% |
| 2025-08-07 | 63.900 | 70.050 | 6.410 | 10.07% | 63.010 | 73.200 | 62263 | 42238.645 | 17.16% |
| 2025-08-06 | 64.700 | 63.640 | -1.610 | -2.47% | 63.350 | 64.990 | 18811 | 12021.177 | 5.19% |
| 2025-08-05 | 64.300 | 65.250 | 1.860 | 2.93% | 63.950 | 65.430 | 19414 | 12627.438 | 5.35% |
| 2025-08-04 | 63.190 | 63.390 | 0.580 | 0.92% | 62.460 | 63.640 | 10748 | 6785.431 | 2.96% |
| 2025-08-01 | 64.490 | 62.810 | -0.810 | -1.27% | 62.690 | 64.490 | 11768 | 7442.236 | 3.24% |
| 2025-07-31 | 65.930 | 63.620 | -2.950 | -4.43% | 63.600 | 66.500 | 19970 | 12920.809 | 5.50% |
| 2025-07-30 | 65.620 | 66.570 | 1.370 | 2.10% | 64.000 | 66.990 | 24196 | 15889.058 | 6.67% |
| 2025-07-29 | 66.510 | 65.200 | -1.770 | -2.64% | 64.600 | 67.380 | 25141 | 16487.914 | 6.93% |
| 2025-07-28 | 67.240 | 66.970 | -0.300 | -0.45% | 66.530 | 67.830 | 17213 | 11545.297 | 4.74% |
| 2025-07-25 | 69.000 | 67.270 | -2.450 | -3.51% | 67.110 | 69.600 | 32225 | 21846.150 | 8.88% |
| 2025-07-24 | 67.970 | 69.720 | 2.020 | 2.98% | 67.500 | 71.890 | 42825 | 29979.199 | 11.81% |
| 2025-07-23 | 67.590 | 67.700 | -0.380 | -0.56% | 67.080 | 70.280 | 28603 | 19651.807 | 7.88% |
| 2025-07-22 | 69.370 | 68.080 | -3.300 | -4.62% | 67.600 | 70.500 | 39897 | 27287.580 | 11.00% |
| 2025-07-21 | 72.930 | 71.380 | -3.790 | -5.04% | 69.400 | 74.370 | 48090 | 34545.961 | 13.26% |
| 2025-07-18 | 72.450 | 75.170 | 2.090 | 2.86% | 72.450 | 80.000 | 58884 | 44972.875 | 16.23% |
| 2025-07-17 | 72.000 | 73.080 | -0.830 | -1.12% | 71.200 | 74.000 | 35474 | 25649.527 | 9.78% |
| 2025-07-16 | 75.450 | 73.910 | -1.000 | -1.33% | 72.810 | 76.000 | 39038 | 28954.756 | 10.76% |
| 2025-07-15 | 75.250 | 74.910 | 0.580 | 0.78% | 73.710 | 79.000 | 52029 | 39537.633 | 14.34% |
| 2025-07-14 | 79.010 | 74.330 | -5.200 | -6.54% | 73.910 | 82.980 | 61983 | 47788.148 | 17.09% |
| 2025-07-11 | 77.180 | 79.530 | 6.930 | 9.55% | 74.600 | 85.880 | 87290 | 70778.750 | 24.06% |
| 2025-07-10 | 68.650 | 72.600 | 6.400 | 9.67% | 67.840 | 75.700 | 72727 | 51752.047 | 20.05% |
| 2025-07-09 | 70.860 | 66.200 | -6.500 | -8.94% | 66.010 | 72.480 | 54986 | 37672.582 | 15.16% |
| 2025-07-08 | 72.900 | 72.700 | -0.300 | -0.41% | 72.080 | 76.000 | 53916 | 40084.254 | 14.86% |
| 2025-07-07 | 69.870 | 73.000 | 3.530 | 5.08% | 68.190 | 74.150 | 51006 | 36281.301 | 14.06% |
| 2025-07-04 | 72.000 | 69.470 | -2.910 | -4.02% | 67.600 | 73.990 | 43352 | 30237.033 | 11.95% |
| 2025-07-03 | 72.580 | 72.380 | 1.280 | 1.80% | 69.680 | 75.260 | 36605 | 26569.881 | 10.09% |
| 2025-07-02 | 70.100 | 71.100 | -0.410 | -0.57% | 70.100 | 75.750 | 43522 | 31760.801 | 12.00% |
| 2025-07-01 | 73.760 | 71.510 | -4.180 | -5.52% | 71.500 | 76.120 | 52484 | 38435.023 | 14.47% |
| 2025-06-30 | 70.480 | 75.690 | 7.290 | 10.66% | 66.250 | 77.800 | 79612 | 56761.254 | 21.95% |
| 2025-06-27 | 63.600 | 68.400 | 6.380 | 10.29% | 63.580 | 69.930 | 73441 | 48931.629 | 20.24% |
| 2025-06-26 | 63.000 | 62.020 | -2.030 | -3.17% | 61.300 | 63.600 | 36387 | 22699.170 | 10.03% |
| 2025-06-25 | 63.200 | 64.050 | -0.250 | -0.39% | 62.400 | 65.190 | 45848 | 29207.518 | 12.64% |
| 2025-06-24 | 64.000 | 64.300 | 0.010 | 0.02% | 62.620 | 66.040 | 50318 | 32374.189 | 13.87% |
| 2025-06-23 | 58.250 | 64.290 | 3.990 | 6.62% | 58.230 | 64.300 | 52529 | 32572.135 | 14.48% |
| 2025-06-20 | 61.300 | 60.300 | 1.100 | 1.86% | 60.280 | 63.000 | 47896 | 29502.342 | 13.20% |
| 2025-06-19 | 61.990 | 59.200 | -2.880 | -4.64% | 57.510 | 63.200 | 47446 | 28609.219 | 13.08% |
| 2025-06-18 | 67.000 | 62.080 | -5.920 | -8.71% | 61.700 | 67.100 | 55477 | 35432.523 | 15.29% |
| 2025-06-17 | 69.190 | 68.000 | -2.730 | -3.86% | 67.010 | 72.800 | 57514 | 39747.230 | 15.85% |
| 2025-06-16 | 68.000 | 70.730 | -2.620 | -3.57% | 67.000 | 75.390 | 72924 | 51540.070 | 20.10% |
| 2025-06-13 | 77.500 | 73.350 | -4.650 | -5.96% | 73.170 | 88.550 | 97559 | 78900.000 | 26.89% |
| 2025-06-12 | 75.780 | 78.000 | -1.490 | -1.87% | 72.000 | 83.150 | 107186 | 81940.055 | 29.55% |
| 2025-06-11 | 57.900 | 79.490 | 18.290 | 29.89% | 57.900 | 79.560 | 118962 | 83511.727 | 32.79% |
九菱科技(873305)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。
