| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.78 | 2.80 | 0.02 | 0.72% | 2.78 | 2.83 | 172755 | 4845.66 | 0.58% |
| 2025-03-31 | 2.86 | 2.78 | -0.09 | -3.14% | 2.75 | 2.87 | 260792 | 7274.21 | 0.87% |
| 2025-03-28 | 2.90 | 2.87 | -0.02 | -0.69% | 2.84 | 2.90 | 130375 | 3738.52 | 0.44% |
| 2025-03-27 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 133708 | 3865.12 | 0.45% |
| 2025-03-26 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.94 | 188947 | 5513.98 | 0.63% |
| 2025-03-25 | 2.87 | 2.89 | 0.01 | 0.35% | 2.84 | 2.92 | 191002 | 5490.46 | 0.64% |
| 2025-03-24 | 2.98 | 2.88 | -0.09 | -3.03% | 2.85 | 2.98 | 349746 | 10121.19 | 1.17% |
| 2025-03-21 | 3.01 | 2.97 | -0.04 | -1.33% | 2.97 | 3.03 | 265856 | 7960.50 | 0.89% |
| 2025-03-20 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.04 | 182445 | 5505.87 | 0.61% |
| 2025-03-19 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.03 | 158515 | 4778.20 | 0.53% |
| 2025-03-18 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.09 | 300824 | 9128.06 | 1.01% |
| 2025-03-17 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.10 | 380753 | 11720.12 | 1.27% |
| 2025-03-14 | 2.97 | 3.04 | 0.07 | 2.36% | 2.97 | 3.04 | 358778 | 10818.81 | 1.20% |
| 2025-03-13 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 192545 | 5728.90 | 0.64% |
| 2025-03-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 151708 | 4549.79 | 0.51% |
| 2025-03-11 | 3.01 | 3.01 | -0.02 | -0.66% | 2.97 | 3.01 | 165110 | 4937.98 | 0.55% |
| 2025-03-10 | 3.00 | 3.03 | 0.03 | 1.00% | 2.98 | 3.06 | 297171 | 8959.54 | 0.99% |
| 2025-03-07 | 3.07 | 3.00 | -0.09 | -2.91% | 2.99 | 3.08 | 317815 | 9598.15 | 1.06% |
| 2025-03-06 | 3.02 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 392278 | 11970.78 | 1.31% |
| 2025-03-05 | 3.05 | 3.02 | -0.03 | -0.98% | 2.97 | 3.05 | 308920 | 9258.41 | 1.03% |
| 2025-03-04 | 3.05 | 3.05 | -0.02 | -0.65% | 3.01 | 3.06 | 298896 | 9063.04 | 1.00% |
| 2025-03-03 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.12 | 353567 | 10905.55 | 1.18% |
| 2025-02-28 | 3.15 | 3.05 | -0.12 | -3.79% | 3.04 | 3.19 | 574778 | 17808.83 | 1.92% |
| 2025-02-27 | 3.14 | 3.17 | 0.01 | 0.32% | 3.12 | 3.22 | 364110 | 11515.67 | 1.22% |
| 2025-02-26 | 3.09 | 3.16 | 0.08 | 2.60% | 3.07 | 3.17 | 473521 | 14863.78 | 1.58% |
| 2025-02-25 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.14 | 351103 | 10854.92 | 1.17% |
| 2025-02-24 | 3.09 | 3.12 | 0.04 | 1.30% | 3.07 | 3.21 | 438891 | 13797.71 | 1.47% |
| 2025-02-21 | 3.13 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 357665 | 11062.27 | 1.20% |
| 2025-02-20 | 3.12 | 3.12 | 0.03 | 0.97% | 3.06 | 3.16 | 315164 | 9829.38 | 1.05% |
| 2025-02-19 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 264738 | 8172.45 | 0.89% |
| 2025-02-18 | 3.20 | 3.09 | -0.11 | -3.44% | 3.07 | 3.21 | 359140 | 11253.43 | 1.20% |
| 2025-02-17 | 3.17 | 3.20 | 0.04 | 1.27% | 3.12 | 3.24 | 436904 | 13952.32 | 1.46% |
| 2025-02-14 | 3.26 | 3.16 | -0.10 | -3.07% | 3.14 | 3.26 | 460373 | 14623.09 | 1.54% |
| 2025-02-13 | 3.15 | 3.26 | 0.07 | 2.19% | 3.12 | 3.33 | 846697 | 27654.81 | 2.83% |
| 2025-02-12 | 3.11 | 3.19 | 0.09 | 2.90% | 3.05 | 3.19 | 468274 | 14559.85 | 1.57% |
| 2025-02-11 | 3.20 | 3.10 | -0.09 | -2.82% | 3.08 | 3.23 | 330623 | 10301.31 | 1.11% |
| 2025-02-10 | 3.15 | 3.19 | 0.06 | 1.92% | 3.11 | 3.19 | 321422 | 10174.93 | 1.08% |
| 2025-02-07 | 3.06 | 3.13 | 0.07 | 2.29% | 3.03 | 3.17 | 426009 | 13300.00 | 1.43% |
| 2025-02-06 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.07 | 270782 | 8252.22 | 0.91% |
| 2025-02-05 | 3.05 | 3.05 | 0.03 | 0.99% | 3.00 | 3.06 | 229905 | 6971.13 | 0.77% |
| 2025-01-27 | 3.01 | 3.02 | 0.03 | 1.00% | 3.00 | 3.09 | 365864 | 11139.75 | 1.22% |
| 2025-01-24 | 3.04 | 2.99 | -0.23 | -7.14% | 2.96 | 3.12 | 768103 | 23271.49 | 2.57% |
| 2025-01-23 | 3.20 | 3.22 | 0.05 | 1.58% | 3.20 | 3.29 | 452315 | 14676.22 | 1.51% |
| 2025-01-22 | 3.21 | 3.17 | -0.07 | -2.16% | 3.10 | 3.23 | 531732 | 16803.57 | 1.78% |
| 2025-01-21 | 3.22 | 3.24 | 0.02 | 0.62% | 3.17 | 3.36 | 756486 | 24716.15 | 2.53% |
| 2025-01-20 | 3.19 | 3.22 | 0.03 | 0.94% | 3.11 | 3.27 | 407234 | 13074.44 | 1.36% |
| 2025-01-17 | 3.12 | 3.19 | 0.04 | 1.27% | 3.09 | 3.28 | 488142 | 15598.78 | 1.63% |
| 2025-01-16 | 3.18 | 3.15 | -0.02 | -0.63% | 3.13 | 3.25 | 267727 | 8529.65 | 0.90% |
| 2025-01-15 | 3.13 | 3.17 | 0.04 | 1.28% | 3.07 | 3.21 | 436148 | 13735.09 | 1.46% |
| 2025-01-14 | 3.04 | 3.13 | 0.08 | 2.62% | 3.03 | 3.14 | 348256 | 10782.00 | 1.17% |
| 2025-01-13 | 2.96 | 3.05 | 0.05 | 1.67% | 2.91 | 3.05 | 294914 | 8831.02 | 0.99% |
| 2025-01-10 | 3.15 | 3.00 | -0.14 | -4.46% | 3.00 | 3.17 | 263298 | 8076.98 | 0.88% |
| 2025-01-09 | 3.12 | 3.14 | 0.01 | 0.32% | 3.10 | 3.17 | 222750 | 6991.79 | 0.75% |
| 2025-01-08 | 3.18 | 3.13 | -0.07 | -2.19% | 3.05 | 3.20 | 303705 | 9487.45 | 1.02% |
| 2025-01-07 | 3.16 | 3.20 | 0.03 | 0.95% | 3.12 | 3.20 | 223049 | 7059.13 | 0.75% |
| 2025-01-06 | 3.18 | 3.17 | -0.04 | -1.25% | 3.12 | 3.20 | 301880 | 9533.62 | 1.01% |
| 2025-01-03 | 3.27 | 3.21 | -0.06 | -1.83% | 3.20 | 3.31 | 404346 | 13141.49 | 1.35% |
| 2025-01-02 | 3.26 | 3.27 | 0.01 | 0.31% | 3.17 | 3.36 | 455085 | 14944.58 | 1.52% |
| 2024-12-31 | 3.40 | 3.26 | -0.14 | -4.12% | 3.26 | 3.44 | 365056 | 12162.21 | 1.22% |
| 2024-12-30 | 3.56 | 3.40 | -0.11 | -3.13% | 3.39 | 3.59 | 373741 | 12875.90 | 1.25% |
| 2024-12-27 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.55 | 326758 | 11487.71 | 1.09% |
| 2024-12-26 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.53 | 237169 | 8280.63 | 0.79% |
| 2024-12-25 | 3.53 | 3.47 | -0.07 | -1.98% | 3.42 | 3.54 | 369442 | 12782.83 | 1.24% |
| 2024-12-24 | 3.45 | 3.54 | 0.06 | 1.72% | 3.42 | 3.60 | 404638 | 14299.80 | 1.35% |
| 2024-12-23 | 3.65 | 3.48 | -0.18 | -4.92% | 3.45 | 3.65 | 486285 | 17134.64 | 1.63% |
| 2024-12-20 | 3.62 | 3.66 | 0.02 | 0.55% | 3.61 | 3.67 | 335869 | 12239.08 | 1.12% |
| 2024-12-19 | 3.66 | 3.64 | -0.08 | -2.15% | 3.59 | 3.69 | 453838 | 16500.51 | 1.52% |
| 2024-12-18 | 3.79 | 3.72 | 0.02 | 0.54% | 3.70 | 3.79 | 419238 | 15674.18 | 1.40% |
| 2024-12-17 | 3.82 | 3.70 | -0.10 | -2.63% | 3.67 | 3.84 | 578873 | 21644.16 | 1.94% |
| 2024-12-16 | 3.90 | 3.80 | -0.13 | -3.31% | 3.77 | 3.93 | 801309 | 30892.82 | 2.68% |
| 2024-12-13 | 4.08 | 3.93 | -0.23 | -5.53% | 3.93 | 4.14 | 1360296 | 54140.08 | 4.55% |
| 2024-12-12 | 4.11 | 4.16 | 0.04 | 0.97% | 4.07 | 4.22 | 1146647 | 47677.45 | 3.84% |
| 2024-12-11 | 4.02 | 4.12 | 0.03 | 0.73% | 3.99 | 4.19 | 1615849 | 66441.64 | 5.41% |
| 2024-12-10 | 4.42 | 4.09 | 0.07 | 1.74% | 4.08 | 4.42 | 2287531 | 98125.89 | 7.66% |
| 2024-12-09 | 4.01 | 4.02 | -0.02 | -0.50% | 3.90 | 4.16 | 1211379 | 48533.74 | 4.05% |
| 2024-12-06 | 3.91 | 4.04 | 0.12 | 3.06% | 3.90 | 4.17 | 1352417 | 54713.38 | 4.53% |
| 2024-12-05 | 3.87 | 3.92 | 0.03 | 0.77% | 3.80 | 3.94 | 707820 | 27395.66 | 2.37% |
| 2024-12-04 | 4.04 | 3.89 | -0.17 | -4.19% | 3.88 | 4.05 | 789643 | 31290.89 | 2.64% |
| 2024-12-03 | 4.04 | 4.06 | -0.01 | -0.25% | 3.96 | 4.09 | 1005954 | 40497.89 | 3.37% |
| 2024-12-02 | 4.00 | 4.07 | 0.07 | 1.75% | 3.93 | 4.20 | 1278832 | 51908.48 | 4.28% |
金 融 街(000402)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。
