| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 7.97 | 8.10 | 0.09 | 1.12% | 7.97 | 8.14 | 137754 | 11153.52 | 0.54% |
| 2025-05-28 | 8.03 | 8.01 | 0.01 | 0.13% | 7.97 | 8.04 | 84019 | 6723.50 | 0.33% |
| 2025-05-27 | 8.00 | 8.00 | 0.00 | 0.00% | 7.94 | 8.06 | 108018 | 8639.83 | 0.42% |
| 2025-05-26 | 7.96 | 8.00 | 0.03 | 0.38% | 7.91 | 8.03 | 92880 | 7414.73 | 0.36% |
| 2025-05-23 | 8.02 | 7.97 | -0.08 | -0.99% | 7.97 | 8.11 | 131693 | 10584.69 | 0.52% |
| 2025-05-22 | 8.08 | 8.05 | -0.08 | -0.98% | 8.04 | 8.13 | 120413 | 9713.05 | 0.47% |
| 2025-05-21 | 8.07 | 8.13 | 0.05 | 0.62% | 8.05 | 8.19 | 172399 | 14031.93 | 0.68% |
| 2025-05-20 | 8.09 | 8.08 | -0.01 | -0.12% | 8.02 | 8.11 | 97639 | 7869.78 | 0.38% |
| 2025-05-19 | 8.06 | 8.09 | 0.03 | 0.37% | 7.98 | 8.10 | 122730 | 9875.14 | 0.48% |
| 2025-05-16 | 8.01 | 8.06 | 0.01 | 0.12% | 8.01 | 8.11 | 120269 | 9692.35 | 0.47% |
| 2025-05-15 | 8.10 | 8.05 | -0.09 | -1.11% | 8.05 | 8.13 | 113971 | 9201.00 | 0.45% |
| 2025-05-14 | 8.13 | 8.14 | -0.02 | -0.25% | 8.05 | 8.19 | 163276 | 13242.33 | 0.64% |
| 2025-05-13 | 8.21 | 8.16 | -0.03 | -0.37% | 8.11 | 8.23 | 192984 | 15742.22 | 0.76% |
| 2025-05-12 | 8.10 | 8.19 | 0.16 | 1.99% | 8.08 | 8.22 | 261327 | 21360.40 | 1.02% |
| 2025-05-09 | 8.04 | 8.03 | 0.00 | 0.00% | 7.98 | 8.09 | 190801 | 15339.03 | 0.75% |
| 2025-05-08 | 8.02 | 8.03 | -0.02 | -0.25% | 7.98 | 8.07 | 147191 | 11824.08 | 0.58% |
| 2025-05-07 | 8.03 | 8.05 | 0.10 | 1.26% | 7.99 | 8.14 | 304128 | 24462.48 | 1.19% |
| 2025-05-06 | 7.78 | 7.95 | 0.21 | 2.71% | 7.72 | 8.01 | 275668 | 21759.36 | 1.08% |
| 2025-04-30 | 7.71 | 7.74 | 0.34 | 4.59% | 7.62 | 7.85 | 402700 | 31249.98 | 1.58% |
| 2025-04-29 | 7.46 | 7.40 | -0.06 | -0.80% | 7.38 | 7.49 | 113539 | 8426.40 | 0.44% |
| 2025-04-28 | 7.57 | 7.46 | -0.11 | -1.45% | 7.45 | 7.59 | 112554 | 8418.94 | 0.44% |
| 2025-04-25 | 7.63 | 7.57 | -0.02 | -0.26% | 7.56 | 7.66 | 111620 | 8480.46 | 0.44% |
| 2025-04-24 | 7.75 | 7.59 | -0.14 | -1.81% | 7.56 | 7.75 | 154919 | 11863.07 | 0.61% |
| 2025-04-23 | 7.75 | 7.73 | 0.01 | 0.13% | 7.70 | 7.82 | 91500 | 7083.03 | 0.36% |
| 2025-04-22 | 7.76 | 7.72 | -0.05 | -0.64% | 7.68 | 7.77 | 142340 | 10984.98 | 0.56% |
| 2025-04-21 | 7.75 | 7.77 | 0.02 | 0.26% | 7.67 | 7.80 | 74137 | 5754.26 | 0.29% |
| 2025-04-18 | 7.73 | 7.75 | 0.01 | 0.13% | 7.68 | 7.78 | 75689 | 5848.80 | 0.30% |
| 2025-04-17 | 7.81 | 7.74 | -0.11 | -1.40% | 7.73 | 7.87 | 128133 | 10007.82 | 0.50% |
| 2025-04-16 | 7.82 | 7.85 | 0.00 | 0.00% | 7.69 | 7.87 | 147777 | 11491.25 | 0.58% |
| 2025-04-15 | 7.99 | 7.85 | -0.11 | -1.38% | 7.82 | 7.99 | 126963 | 9998.08 | 0.50% |
| 2025-04-14 | 7.85 | 7.96 | 0.18 | 2.31% | 7.79 | 8.00 | 208805 | 16467.45 | 0.82% |
| 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% |
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。
