| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 7.66 | 7.78 | 0.05 | 0.65% | 7.59 | 7.82 | 162257 | 12577.20 | 0.64% |
| 2025-04-10 | 7.75 | 7.73 | 0.12 | 1.58% | 7.69 | 7.84 | 260099 | 20177.07 | 1.02% |
| 2025-04-09 | 7.43 | 7.61 | 0.10 | 1.33% | 7.25 | 7.69 | 262493 | 19646.46 | 1.03% |
| 2025-04-08 | 7.41 | 7.51 | 0.15 | 2.04% | 7.32 | 7.52 | 317039 | 23584.53 | 1.24% |
| 2025-04-07 | 7.83 | 7.36 | -0.82 | -10.02% | 7.36 | 7.89 | 440447 | 32885.52 | 1.73% |
| 2025-04-03 | 8.14 | 8.18 | -0.02 | -0.24% | 8.12 | 8.24 | 81774 | 6690.65 | 0.32% |
| 2025-04-02 | 8.19 | 8.20 | 0.02 | 0.24% | 8.15 | 8.32 | 90430 | 7456.52 | 0.35% |
| 2025-04-01 | 8.14 | 8.18 | 0.07 | 0.86% | 8.12 | 8.22 | 95259 | 7789.51 | 0.37% |
| 2025-03-31 | 8.30 | 8.11 | -0.21 | -2.52% | 8.08 | 8.31 | 164641 | 13440.66 | 0.65% |
| 2025-03-28 | 8.39 | 8.32 | -0.11 | -1.30% | 8.31 | 8.45 | 124317 | 10386.39 | 0.49% |
| 2025-03-27 | 8.47 | 8.43 | -0.06 | -0.71% | 8.34 | 8.49 | 130434 | 10975.82 | 0.51% |
| 2025-03-26 | 8.49 | 8.49 | -0.01 | -0.12% | 8.46 | 8.55 | 103763 | 8826.46 | 0.41% |
| 2025-03-25 | 8.42 | 8.50 | 0.11 | 1.31% | 8.36 | 8.58 | 187041 | 15845.11 | 0.73% |
| 2025-03-24 | 8.47 | 8.39 | -0.07 | -0.83% | 8.28 | 8.52 | 181334 | 15161.93 | 0.71% |
| 2025-03-21 | 8.52 | 8.46 | -0.06 | -0.70% | 8.42 | 8.55 | 211580 | 17953.69 | 0.83% |
| 2025-03-20 | 8.56 | 8.52 | -0.04 | -0.47% | 8.51 | 8.60 | 132646 | 11337.86 | 0.52% |
| 2025-03-19 | 8.64 | 8.56 | -0.09 | -1.04% | 8.53 | 8.64 | 171860 | 14715.32 | 0.67% |
| 2025-03-18 | 8.68 | 8.65 | 0.04 | 0.46% | 8.61 | 8.72 | 183948 | 15927.79 | 0.72% |
| 2025-03-17 | 8.64 | 8.61 | -0.01 | -0.12% | 8.61 | 8.71 | 170681 | 14757.44 | 0.67% |
| 2025-03-14 | 8.50 | 8.62 | 0.10 | 1.17% | 8.49 | 8.63 | 232727 | 19980.77 | 0.91% |
| 2025-03-13 | 8.56 | 8.52 | -0.06 | -0.70% | 8.46 | 8.61 | 156493 | 13315.15 | 0.61% |
| 2025-03-12 | 8.61 | 8.58 | -0.02 | -0.23% | 8.55 | 8.64 | 137908 | 11840.12 | 0.54% |
| 2025-03-11 | 8.46 | 8.60 | 0.06 | 0.70% | 8.39 | 8.61 | 176669 | 15025.61 | 0.69% |
| 2025-03-10 | 8.58 | 8.54 | -0.04 | -0.47% | 8.50 | 8.64 | 150035 | 12818.76 | 0.59% |
| 2025-03-07 | 8.70 | 8.58 | -0.12 | -1.38% | 8.55 | 8.70 | 243060 | 20918.79 | 0.95% |
| 2025-03-06 | 8.68 | 8.70 | 0.06 | 0.69% | 8.62 | 8.73 | 229105 | 19912.54 | 0.90% |
| 2025-03-05 | 8.74 | 8.64 | -0.09 | -1.03% | 8.58 | 8.76 | 223829 | 19322.17 | 0.88% |
| 2025-03-04 | 8.78 | 8.73 | -0.07 | -0.80% | 8.65 | 8.79 | 224211 | 19520.80 | 0.88% |
| 2025-03-03 | 8.63 | 8.80 | 0.25 | 2.92% | 8.60 | 8.94 | 441365 | 38953.14 | 1.73% |
| 2025-02-28 | 8.73 | 8.55 | -0.23 | -2.62% | 8.53 | 8.77 | 316485 | 27364.72 | 1.24% |
| 2025-02-27 | 8.83 | 8.78 | -0.03 | -0.34% | 8.70 | 8.91 | 341641 | 30058.29 | 1.34% |
| 2025-02-26 | 8.69 | 8.81 | 0.12 | 1.38% | 8.68 | 8.82 | 267710 | 23494.89 | 1.05% |
| 2025-02-25 | 8.75 | 8.69 | -0.13 | -1.47% | 8.66 | 8.77 | 212812 | 18531.25 | 0.83% |
| 2025-02-24 | 8.80 | 8.82 | 0.07 | 0.80% | 8.73 | 8.92 | 305461 | 26911.04 | 1.20% |
| 2025-02-21 | 8.72 | 8.75 | 0.03 | 0.34% | 8.68 | 8.82 | 311484 | 27204.85 | 1.22% |
| 2025-02-20 | 8.80 | 8.72 | -0.10 | -1.13% | 8.66 | 8.81 | 222870 | 19422.87 | 0.87% |
| 2025-02-19 | 8.76 | 8.82 | 0.01 | 0.11% | 8.70 | 8.88 | 263298 | 23136.88 | 1.03% |
| 2025-02-18 | 8.91 | 8.81 | -0.09 | -1.01% | 8.80 | 9.08 | 380882 | 34093.30 | 1.49% |
| 2025-02-17 | 8.96 | 8.90 | -0.08 | -0.89% | 8.79 | 8.98 | 308832 | 27410.52 | 1.21% |
| 2025-02-14 | 8.79 | 8.98 | 0.15 | 1.70% | 8.74 | 9.05 | 438019 | 38960.43 | 1.72% |
| 2025-02-13 | 8.73 | 8.83 | 0.09 | 1.03% | 8.68 | 9.08 | 519036 | 46037.04 | 2.03% |
| 2025-02-12 | 8.38 | 8.74 | 0.32 | 3.80% | 8.37 | 8.85 | 521915 | 45272.70 | 2.05% |
| 2025-02-11 | 8.56 | 8.42 | -0.12 | -1.41% | 8.36 | 8.66 | 228985 | 19261.13 | 0.90% |
| 2025-02-10 | 8.64 | 8.54 | -0.08 | -0.93% | 8.48 | 8.67 | 273503 | 23357.57 | 1.07% |
| 2025-02-07 | 8.54 | 8.62 | 0.12 | 1.41% | 8.49 | 8.72 | 268805 | 23116.61 | 1.05% |
| 2025-02-06 | 8.34 | 8.50 | 0.13 | 1.55% | 8.29 | 8.55 | 193929 | 16435.06 | 0.76% |
| 2025-02-05 | 8.36 | 8.37 | 0.06 | 0.72% | 8.28 | 8.42 | 125831 | 10475.20 | 0.49% |
| 2025-01-27 | 8.53 | 8.31 | -0.23 | -2.69% | 8.31 | 8.59 | 197030 | 16599.83 | 0.77% |
| 2025-01-24 | 8.54 | 8.54 | 0.01 | 0.12% | 8.51 | 8.63 | 118421 | 10151.56 | 0.46% |
| 2025-01-23 | 8.65 | 8.53 | -0.03 | -0.35% | 8.52 | 8.77 | 129813 | 11211.42 | 0.51% |
| 2025-01-22 | 8.64 | 8.56 | -0.08 | -0.93% | 8.46 | 8.64 | 103666 | 8849.89 | 0.41% |
| 2025-01-21 | 8.80 | 8.64 | -0.08 | -0.92% | 8.60 | 8.83 | 85852 | 7432.23 | 0.34% |
| 2025-01-20 | 8.71 | 8.72 | 0.06 | 0.69% | 8.67 | 8.85 | 107581 | 9397.62 | 0.42% |
| 2025-01-17 | 8.62 | 8.66 | 0.01 | 0.12% | 8.58 | 8.69 | 88403 | 7636.25 | 0.35% |
| 2025-01-16 | 8.64 | 8.65 | 0.04 | 0.46% | 8.61 | 8.85 | 155150 | 13528.31 | 0.61% |
| 2025-01-15 | 8.62 | 8.61 | 0.03 | 0.35% | 8.45 | 8.79 | 236633 | 20416.43 | 0.93% |
| 2025-01-14 | 8.44 | 8.58 | 0.15 | 1.78% | 8.39 | 8.64 | 187425 | 16000.53 | 0.73% |
| 2025-01-13 | 8.31 | 8.43 | 0.03 | 0.36% | 8.28 | 8.49 | 97821 | 8225.72 | 0.38% |
| 2025-01-10 | 8.57 | 8.40 | -0.18 | -2.10% | 8.40 | 8.62 | 122633 | 10397.62 | 0.48% |
| 2025-01-09 | 8.57 | 8.58 | -0.05 | -0.58% | 8.54 | 8.66 | 111298 | 9562.27 | 0.44% |
| 2025-01-08 | 8.73 | 8.63 | -0.10 | -1.15% | 8.43 | 8.73 | 178207 | 15276.56 | 0.70% |
| 2025-01-07 | 8.70 | 8.73 | -0.01 | -0.11% | 8.66 | 8.80 | 101469 | 8858.62 | 0.40% |
| 2025-01-06 | 8.70 | 8.74 | 0.02 | 0.23% | 8.64 | 8.81 | 108030 | 9411.15 | 0.42% |
| 2025-01-03 | 8.90 | 8.72 | -0.18 | -2.02% | 8.68 | 8.97 | 143679 | 12668.82 | 0.56% |
| 2025-01-02 | 9.16 | 8.90 | -0.25 | -2.73% | 8.82 | 9.17 | 239105 | 21530.56 | 0.94% |
| 2024-12-31 | 9.39 | 9.15 | -0.24 | -2.56% | 9.13 | 9.43 | 173202 | 15980.67 | 0.68% |
| 2024-12-30 | 9.38 | 9.39 | -0.03 | -0.32% | 9.32 | 9.45 | 102386 | 9601.39 | 0.40% |
| 2024-12-27 | 9.26 | 9.42 | 0.14 | 1.51% | 9.24 | 9.51 | 151851 | 14292.66 | 0.60% |
| 2024-12-26 | 9.35 | 9.28 | -0.07 | -0.75% | 9.25 | 9.41 | 135373 | 12611.85 | 0.53% |
| 2024-12-25 | 9.50 | 9.35 | -0.15 | -1.58% | 9.26 | 9.55 | 146564 | 13698.30 | 0.57% |
| 2024-12-24 | 9.35 | 9.50 | 0.21 | 2.26% | 9.35 | 9.53 | 152777 | 14455.84 | 0.60% |
| 2024-12-23 | 9.52 | 9.29 | -0.21 | -2.21% | 9.29 | 9.58 | 179725 | 16926.41 | 0.70% |
| 2024-12-20 | 9.51 | 9.50 | -0.02 | -0.21% | 9.42 | 9.55 | 132266 | 12579.18 | 0.52% |
| 2024-12-19 | 9.47 | 9.52 | -0.01 | -0.10% | 9.37 | 9.57 | 151181 | 14314.27 | 0.59% |
| 2024-12-18 | 9.51 | 9.53 | 0.03 | 0.32% | 9.47 | 9.61 | 132616 | 12661.95 | 0.52% |
| 2024-12-17 | 9.63 | 9.50 | -0.12 | -1.25% | 9.48 | 9.73 | 184541 | 17649.61 | 0.72% |
| 2024-12-16 | 9.71 | 9.62 | -0.09 | -0.93% | 9.58 | 9.75 | 169356 | 16334.79 | 0.66% |
| 2024-12-13 | 9.92 | 9.71 | -0.24 | -2.41% | 9.66 | 9.92 | 311073 | 30291.56 | 1.22% |
| 2024-12-12 | 9.92 | 9.95 | 0.03 | 0.30% | 9.83 | 9.98 | 180907 | 17949.29 | 0.71% |
| 2024-12-11 | 9.83 | 9.92 | 0.07 | 0.71% | 9.81 | 9.98 | 180483 | 17898.11 | 0.71% |
中国宝安(000009)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。
