| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-11 | 0.54 | 0.52 | -0.03 | -5.45% | 0.51 | 0.55 | 209405 | 1093.11 | 8.36% |
| 2023-07-10 | 0.53 | 0.55 | 0.03 | 5.77% | 0.52 | 0.57 | 132370 | 730.72 | 5.28% |
| 2023-07-07 | 0.54 | 0.52 | -0.02 | -3.70% | 0.52 | 0.54 | 85991 | 454.25 | 3.43% |
| 2023-07-06 | 0.54 | 0.54 | 0.01 | 1.89% | 0.53 | 0.56 | 98532 | 534.93 | 3.93% |
| 2023-07-05 | 0.58 | 0.53 | -0.05 | -8.62% | 0.53 | 0.58 | 129578 | 717.41 | 5.17% |
| 2023-07-04 | 0.58 | 0.58 | 0.00 | 0.00% | 0.56 | 0.59 | 113090 | 649.06 | 4.51% |
| 2023-07-03 | 0.60 | 0.58 | -0.03 | -4.92% | 0.58 | 0.61 | 107755 | 638.42 | 4.30% |
| 2023-06-30 | 0.61 | 0.61 | 0.00 | 0.00% | 0.59 | 0.62 | 92065 | 556.35 | 3.67% |
| 2023-06-29 | 0.64 | 0.61 | -0.03 | -4.69% | 0.61 | 0.64 | 107087 | 663.52 | 4.27% |
| 2023-06-28 | 0.69 | 0.64 | -0.03 | -4.48% | 0.61 | 0.69 | 159026 | 1034.21 | 6.35% |
| 2023-06-27 | 0.61 | 0.67 | 0.06 | 9.84% | 0.61 | 0.67 | 212123 | 1371.27 | 8.46% |
| 2023-06-26 | 0.62 | 0.61 | 0.00 | 0.00% | 0.59 | 0.63 | 153732 | 940.28 | 6.13% |
| 2023-06-21 | 0.59 | 0.61 | 0.02 | 3.39% | 0.58 | 0.63 | 202552 | 1223.38 | 8.08% |
| 2023-06-20 | 0.61 | 0.59 | -0.03 | -4.84% | 0.57 | 0.62 | 250711 | 1488.48 | 10.00% |
| 2023-06-19 | 0.60 | 0.62 | -2.81 | -81.92% | 0.58 | 0.64 | 448345 | 2720.48 | 17.89% |
| 2023-04-28 | 3.26 | 3.43 | 0.16 | 4.89% | 3.26 | 3.43 | 61416 | 2085.27 | 2.45% |
| 2023-04-27 | 3.18 | 3.27 | -0.01 | -0.30% | 3.17 | 3.33 | 42734 | 1387.40 | 1.71% |
| 2023-04-26 | 3.32 | 3.28 | -0.06 | -1.80% | 3.27 | 3.43 | 50625 | 1687.59 | 2.02% |
| 2023-04-25 | 3.37 | 3.34 | -0.16 | -4.57% | 3.33 | 3.47 | 63335 | 2119.86 | 2.53% |
| 2023-04-24 | 3.32 | 3.50 | 0.04 | 1.16% | 3.32 | 3.52 | 44137 | 1518.61 | 1.76% |
| 2023-04-21 | 3.53 | 3.46 | -0.18 | -4.95% | 3.46 | 3.55 | 67688 | 2355.46 | 2.70% |
| 2023-04-20 | 3.80 | 3.64 | -0.19 | -4.96% | 3.64 | 3.80 | 63604 | 2345.72 | 2.54% |
| 2023-04-19 | 3.81 | 3.83 | 0.01 | 0.26% | 3.81 | 3.87 | 33665 | 1293.20 | 1.34% |
| 2023-04-18 | 3.90 | 3.82 | -0.15 | -3.78% | 3.77 | 3.91 | 73842 | 2833.09 | 2.95% |
| 2023-04-17 | 4.04 | 3.97 | -0.08 | -1.98% | 3.93 | 4.04 | 47513 | 1886.92 | 1.90% |
| 2023-04-14 | 4.08 | 4.05 | -0.03 | -0.74% | 3.94 | 4.08 | 39157 | 1573.41 | 1.56% |
| 2023-04-13 | 4.03 | 4.08 | 0.01 | 0.25% | 4.03 | 4.09 | 24598 | 1000.66 | 0.98% |
| 2023-04-12 | 4.00 | 4.07 | 0.01 | 0.25% | 3.98 | 4.08 | 30636 | 1240.07 | 1.22% |
| 2023-04-11 | 4.18 | 4.06 | -0.18 | -4.25% | 4.03 | 4.18 | 77523 | 3161.61 | 3.09% |
| 2023-04-10 | 4.21 | 4.24 | 0.05 | 1.19% | 4.16 | 4.26 | 45705 | 1923.29 | 1.82% |
| 2023-04-07 | 4.11 | 4.19 | 0.05 | 1.21% | 4.11 | 4.24 | 42141 | 1762.43 | 1.68% |
| 2023-04-06 | 4.17 | 4.14 | -0.01 | -0.24% | 4.10 | 4.17 | 27375 | 1129.39 | 1.09% |
| 2023-04-04 | 4.08 | 4.15 | 0.01 | 0.24% | 4.07 | 4.20 | 40878 | 1690.52 | 1.63% |
| 2023-04-03 | 4.11 | 4.14 | 0.03 | 0.73% | 4.07 | 4.17 | 38171 | 1575.50 | 1.52% |
| 2023-03-31 | 4.05 | 4.11 | 0.03 | 0.74% | 3.99 | 4.11 | 44459 | 1798.84 | 1.77% |
| 2023-03-30 | 4.07 | 4.08 | 0.03 | 0.74% | 4.06 | 4.19 | 57722 | 2374.27 | 2.30% |
| 2023-03-29 | 4.10 | 4.05 | -0.05 | -1.22% | 4.03 | 4.10 | 44258 | 1795.64 | 1.77% |
| 2023-03-28 | 4.14 | 4.10 | -0.14 | -3.30% | 4.06 | 4.19 | 91976 | 3784.54 | 3.67% |
| 2023-03-27 | 4.13 | 4.24 | 0.09 | 2.17% | 4.10 | 4.36 | 160017 | 6781.65 | 6.39% |
| 2023-03-24 | 4.15 | 4.15 | 0.20 | 5.06% | 4.12 | 4.15 | 87911 | 3647.94 | 3.51% |
| 2023-03-23 | 4.00 | 3.95 | -0.06 | -1.50% | 3.90 | 4.00 | 50006 | 1970.54 | 2.00% |
| 2023-03-22 | 4.01 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 34364 | 1371.36 | 1.37% |
| 2023-03-21 | 3.95 | 4.02 | 0.05 | 1.26% | 3.93 | 4.02 | 29996 | 1196.74 | 1.20% |
| 2023-03-20 | 4.06 | 3.97 | -0.09 | -2.22% | 3.92 | 4.06 | 48412 | 1926.02 | 1.93% |
| 2023-03-17 | 4.08 | 4.06 | -0.07 | -1.69% | 3.99 | 4.11 | 74320 | 3011.26 | 2.97% |
| 2023-03-16 | 4.20 | 4.13 | -0.10 | -2.36% | 4.11 | 4.21 | 57069 | 2370.09 | 2.28% |
| 2023-03-15 | 4.23 | 4.23 | 0.01 | 0.24% | 4.08 | 4.26 | 95977 | 4021.38 | 3.83% |
| 2023-03-14 | 4.19 | 4.22 | 0.20 | 4.98% | 4.17 | 4.22 | 82654 | 3481.88 | 3.30% |
| 2023-03-13 | 4.19 | 4.02 | -0.21 | -4.96% | 4.02 | 4.20 | 93167 | 3797.15 | 3.72% |
| 2023-03-10 | 4.17 | 4.23 | 0.04 | 0.95% | 4.13 | 4.31 | 72597 | 3049.31 | 2.90% |
| 2023-03-09 | 4.23 | 4.19 | -0.05 | -1.18% | 4.14 | 4.23 | 85749 | 3581.80 | 3.42% |
| 2023-03-08 | 4.05 | 4.24 | 0.20 | 4.95% | 4.03 | 4.24 | 116993 | 4905.77 | 4.67% |
| 2023-03-07 | 4.02 | 4.04 | 0.03 | 0.75% | 3.99 | 4.14 | 64612 | 2625.78 | 2.58% |
| 2023-03-06 | 4.03 | 4.01 | -0.04 | -0.99% | 3.98 | 4.08 | 48850 | 1964.38 | 1.95% |
| 2023-03-03 | 3.94 | 4.05 | 0.08 | 2.02% | 3.94 | 4.09 | 53727 | 2161.93 | 2.14% |
| 2023-03-02 | 4.10 | 3.97 | -0.07 | -1.73% | 3.95 | 4.12 | 82901 | 3332.30 | 3.31% |
| 2023-03-01 | 3.89 | 4.04 | 0.19 | 4.94% | 3.89 | 4.04 | 77027 | 3066.34 | 3.07% |
| 2023-02-28 | 3.88 | 3.85 | -0.13 | -3.27% | 3.78 | 3.92 | 114367 | 4371.94 | 4.56% |
| 2023-02-27 | 4.01 | 3.98 | -0.03 | -0.75% | 3.97 | 4.04 | 29327 | 1173.53 | 1.17% |
| 2023-02-24 | 4.01 | 4.01 | -0.04 | -0.99% | 3.95 | 4.04 | 45952 | 1838.47 | 1.83% |
| 2023-02-23 | 3.96 | 4.05 | 0.10 | 2.53% | 3.92 | 4.10 | 61504 | 2455.65 | 2.45% |
| 2023-02-22 | 3.93 | 3.95 | -0.05 | -1.25% | 3.91 | 3.97 | 35088 | 1381.71 | 1.40% |
| 2023-02-21 | 3.85 | 4.00 | 0.04 | 1.01% | 3.85 | 4.01 | 70886 | 2799.19 | 2.83% |
| 2023-02-20 | 4.09 | 3.96 | -0.21 | -5.04% | 3.96 | 4.15 | 65001 | 2597.31 | 2.59% |
| 2023-02-17 | 4.23 | 4.17 | -0.06 | -1.42% | 4.14 | 4.27 | 47732 | 2010.35 | 1.90% |
| 2023-02-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.21 | 4.35 | 52114 | 2236.08 | 2.08% |
| 2023-02-15 | 4.20 | 4.26 | -0.06 | -1.39% | 4.19 | 4.29 | 54011 | 2291.89 | 2.16% |
| 2023-02-14 | 4.48 | 4.32 | -0.23 | -5.05% | 4.32 | 4.49 | 112132 | 4889.88 | 4.47% |
| 2023-02-13 | 4.42 | 4.55 | 0.13 | 2.94% | 4.40 | 4.64 | 66893 | 3014.04 | 2.67% |
| 2023-02-10 | 4.38 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 36036 | 1585.87 | 1.44% |
| 2023-02-09 | 4.32 | 4.39 | 0.07 | 1.62% | 4.30 | 4.39 | 32444 | 1412.64 | 1.29% |
| 2023-02-08 | 4.35 | 4.32 | -0.04 | -0.92% | 4.31 | 4.35 | 26874 | 1165.08 | 1.07% |
| 2023-02-07 | 4.37 | 4.36 | 0.00 | 0.00% | 4.32 | 4.37 | 22737 | 988.40 | 0.91% |
| 2023-02-06 | 4.34 | 4.36 | 0.01 | 0.23% | 4.32 | 4.37 | 25592 | 1112.85 | 1.02% |
| 2023-02-03 | 4.35 | 4.35 | -0.02 | -0.46% | 4.30 | 4.37 | 44041 | 1909.63 | 1.76% |
| 2023-02-02 | 4.42 | 4.37 | -0.10 | -2.24% | 4.37 | 4.46 | 61179 | 2695.12 | 2.44% |
| 2023-02-01 | 4.41 | 4.47 | 0.04 | 0.90% | 4.39 | 4.48 | 51825 | 2299.23 | 2.07% |
| 2023-01-31 | 4.46 | 4.43 | -0.02 | -0.45% | 4.35 | 4.47 | 73790 | 3249.53 | 2.94% |
| 2023-01-30 | 4.40 | 4.45 | 0.06 | 1.37% | 4.38 | 4.48 | 37624 | 1672.16 | 1.50% |
| 2023-01-20 | 4.25 | 4.39 | 0.12 | 2.81% | 4.25 | 4.39 | 36825 | 1601.75 | 1.47% |
大通退(000038)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。
