| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.43 | 3.35 | -0.10 | -2.90% | 3.34 | 3.46 | 911699 | 30953.15 | 1.69% |
| 2025-05-22 | 3.40 | 3.45 | 0.00 | 0.00% | 3.38 | 3.49 | 1378678 | 47400.89 | 2.56% |
| 2025-05-21 | 3.33 | 3.45 | 0.17 | 5.18% | 3.33 | 3.57 | 2639905 | 91477.56 | 4.90% |
| 2025-05-20 | 3.30 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 464609 | 15260.58 | 0.86% |
| 2025-05-19 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 611692 | 20143.77 | 1.13% |
| 2025-05-16 | 3.29 | 3.27 | -0.05 | -1.51% | 3.26 | 3.31 | 725588 | 23784.06 | 1.35% |
| 2025-05-15 | 3.34 | 3.32 | -0.02 | -0.60% | 3.27 | 3.39 | 1386702 | 46128.40 | 2.57% |
| 2025-05-14 | 3.21 | 3.34 | 0.12 | 3.73% | 3.20 | 3.35 | 1539899 | 50698.21 | 2.86% |
| 2025-05-13 | 3.24 | 3.22 | 0.01 | 0.31% | 3.20 | 3.26 | 661934 | 21380.25 | 1.23% |
| 2025-05-12 | 3.19 | 3.21 | 0.04 | 1.26% | 3.17 | 3.22 | 638695 | 20395.56 | 1.18% |
| 2025-05-09 | 3.20 | 3.17 | -0.03 | -0.94% | 3.14 | 3.21 | 675963 | 21396.37 | 1.25% |
| 2025-05-08 | 3.20 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 1010251 | 32359.72 | 1.87% |
| 2025-05-07 | 3.49 | 3.22 | -0.12 | -3.59% | 3.20 | 3.51 | 1987103 | 65755.95 | 3.68% |
| 2025-05-06 | 3.17 | 3.34 | 0.18 | 5.70% | 3.16 | 3.39 | 1863708 | 61157.27 | 3.46% |
| 2025-04-30 | 3.15 | 3.16 | 0.12 | 3.95% | 3.13 | 3.28 | 1792532 | 57263.03 | 3.32% |
| 2025-04-29 | 2.96 | 3.04 | 0.07 | 2.36% | 2.94 | 3.07 | 1238607 | 37384.79 | 2.30% |
| 2025-04-28 | 2.94 | 2.97 | 0.03 | 1.02% | 2.83 | 3.03 | 1566477 | 45694.39 | 2.90% |
| 2025-04-25 | 2.92 | 2.94 | 0.00 | 0.00% | 2.89 | 2.98 | 888003 | 26066.01 | 1.65% |
| 2025-04-24 | 2.88 | 2.94 | 0.07 | 2.44% | 2.87 | 3.02 | 1837995 | 54131.70 | 3.41% |
| 2025-04-23 | 2.89 | 2.87 | -0.01 | -0.35% | 2.85 | 2.93 | 768550 | 22120.64 | 1.43% |
| 2025-04-22 | 2.86 | 2.88 | 0.01 | 0.35% | 2.86 | 2.94 | 795949 | 23032.77 | 1.48% |
| 2025-04-21 | 2.87 | 2.87 | 0.01 | 0.35% | 2.83 | 2.88 | 484632 | 13849.56 | 0.90% |
| 2025-04-18 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.88 | 398439 | 11409.87 | 0.74% |
| 2025-04-17 | 2.88 | 2.87 | -0.03 | -1.03% | 2.87 | 2.90 | 468240 | 13501.21 | 0.87% |
| 2025-04-16 | 2.90 | 2.90 | 0.01 | 0.35% | 2.86 | 2.97 | 939227 | 27345.57 | 1.74% |
| 2025-04-15 | 2.91 | 2.89 | -0.03 | -1.03% | 2.86 | 2.92 | 637281 | 18410.31 | 1.18% |
| 2025-04-14 | 2.83 | 2.92 | 0.12 | 4.29% | 2.82 | 2.94 | 1310556 | 37831.70 | 2.43% |
| 2025-04-11 | 2.78 | 2.80 | -0.02 | -0.71% | 2.76 | 2.83 | 799050 | 22422.00 | 1.48% |
| 2025-04-10 | 2.86 | 2.82 | 0.02 | 0.71% | 2.81 | 2.89 | 1153642 | 32832.30 | 2.14% |
| 2025-04-09 | 2.76 | 2.80 | 0.00 | 0.00% | 2.58 | 2.82 | 1261672 | 34368.03 | 2.34% |
| 2025-04-08 | 2.80 | 2.80 | -0.02 | -0.71% | 2.75 | 2.87 | 1248112 | 34968.02 | 2.31% |
| 2025-04-07 | 2.89 | 2.82 | -0.31 | -9.90% | 2.82 | 3.00 | 1431036 | 40948.71 | 2.65% |
| 2025-04-03 | 3.21 | 3.13 | -0.28 | -8.21% | 3.08 | 3.22 | 2431358 | 76390.49 | 4.51% |
| 2025-04-02 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.45 | 1146663 | 39049.67 | 2.13% |
| 2025-04-01 | 3.32 | 3.33 | 0.00 | 0.00% | 3.31 | 3.37 | 576537 | 19238.18 | 1.07% |
| 2025-03-31 | 3.35 | 3.33 | -0.03 | -0.89% | 3.30 | 3.41 | 799899 | 26717.11 | 1.48% |
| 2025-03-28 | 3.35 | 3.36 | 0.00 | 0.00% | 3.33 | 3.37 | 598234 | 20035.34 | 1.11% |
| 2025-03-27 | 3.36 | 3.36 | -0.01 | -0.30% | 3.32 | 3.41 | 703590 | 23685.97 | 1.30% |
| 2025-03-26 | 3.29 | 3.37 | 0.08 | 2.43% | 3.28 | 3.38 | 902189 | 30206.84 | 1.67% |
| 2025-03-25 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.31 | 616526 | 20243.94 | 1.14% |
| 2025-03-24 | 3.29 | 3.27 | -0.04 | -1.21% | 3.22 | 3.32 | 746132 | 24339.33 | 1.38% |
| 2025-03-21 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 834367 | 27923.08 | 1.55% |
| 2025-03-20 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.40 | 712157 | 24040.82 | 1.32% |
| 2025-03-19 | 3.35 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 501840 | 16886.20 | 0.93% |
| 2025-03-18 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.39 | 591594 | 19867.08 | 1.10% |
| 2025-03-17 | 3.37 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 958978 | 32371.06 | 1.78% |
| 2025-03-14 | 3.23 | 3.36 | 0.12 | 3.70% | 3.23 | 3.38 | 1413237 | 47053.59 | 2.62% |
| 2025-03-13 | 3.31 | 3.24 | -0.07 | -2.11% | 3.22 | 3.32 | 973437 | 31690.69 | 1.81% |
| 2025-03-12 | 3.33 | 3.31 | -0.01 | -0.30% | 3.31 | 3.34 | 688266 | 22864.06 | 1.28% |
| 2025-03-11 | 3.31 | 3.32 | -0.02 | -0.60% | 3.29 | 3.32 | 708818 | 23426.29 | 1.31% |
| 2025-03-10 | 3.36 | 3.34 | -0.04 | -1.18% | 3.33 | 3.39 | 695301 | 23283.90 | 1.29% |
| 2025-03-07 | 3.45 | 3.38 | -0.09 | -2.59% | 3.37 | 3.46 | 1077243 | 36690.50 | 2.00% |
| 2025-03-06 | 3.40 | 3.47 | 0.07 | 2.06% | 3.40 | 3.49 | 1198841 | 41329.32 | 2.22% |
| 2025-03-05 | 3.42 | 3.40 | -0.02 | -0.58% | 3.35 | 3.42 | 804807 | 27202.42 | 1.49% |
| 2025-03-04 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.46 | 643746 | 21997.19 | 1.19% |
| 2025-03-03 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.45 | 705679 | 24090.93 | 1.31% |
| 2025-02-28 | 3.48 | 3.40 | -0.11 | -3.13% | 3.39 | 3.53 | 923372 | 31824.39 | 1.71% |
| 2025-02-27 | 3.55 | 3.51 | -0.05 | -1.40% | 3.47 | 3.60 | 1087679 | 38286.56 | 2.02% |
| 2025-02-26 | 3.53 | 3.56 | 0.03 | 0.85% | 3.50 | 3.58 | 1050268 | 37108.36 | 1.95% |
| 2025-02-25 | 3.49 | 3.53 | 0.01 | 0.28% | 3.46 | 3.62 | 1367409 | 48564.64 | 2.54% |
| 2025-02-24 | 3.51 | 3.52 | -0.01 | -0.28% | 3.47 | 3.56 | 948236 | 33296.29 | 1.76% |
| 2025-02-21 | 3.56 | 3.53 | -0.01 | -0.28% | 3.47 | 3.58 | 1072165 | 37743.73 | 1.99% |
| 2025-02-20 | 3.54 | 3.54 | -0.02 | -0.56% | 3.50 | 3.56 | 849174 | 29911.68 | 1.57% |
| 2025-02-19 | 3.54 | 3.56 | 0.01 | 0.28% | 3.52 | 3.57 | 881101 | 31220.22 | 1.63% |
| 2025-02-18 | 3.64 | 3.55 | -0.10 | -2.74% | 3.52 | 3.65 | 996766 | 35718.99 | 1.85% |
| 2025-02-17 | 3.70 | 3.65 | -0.05 | -1.35% | 3.63 | 3.74 | 1362567 | 49984.52 | 2.53% |
| 2025-02-14 | 3.73 | 3.70 | 0.03 | 0.82% | 3.68 | 3.85 | 2164403 | 81253.68 | 4.01% |
| 2025-02-13 | 3.66 | 3.67 | 0.02 | 0.55% | 3.62 | 3.73 | 1259825 | 46219.43 | 2.34% |
| 2025-02-12 | 3.56 | 3.65 | 0.07 | 1.96% | 3.56 | 3.65 | 1009367 | 36470.68 | 1.87% |
| 2025-02-11 | 3.63 | 3.58 | -0.05 | -1.38% | 3.55 | 3.65 | 892641 | 31915.56 | 1.66% |
| 2025-02-10 | 3.59 | 3.63 | 0.06 | 1.68% | 3.58 | 3.67 | 1253170 | 45404.31 | 2.32% |
| 2025-02-07 | 3.46 | 3.57 | 0.10 | 2.88% | 3.44 | 3.63 | 1439674 | 51112.92 | 2.67% |
| 2025-02-06 | 3.42 | 3.47 | 0.05 | 1.46% | 3.39 | 3.51 | 1053147 | 36307.96 | 1.95% |
| 2025-02-05 | 3.46 | 3.42 | -0.14 | -3.93% | 3.39 | 3.47 | 1155254 | 39476.35 | 2.14% |
| 2025-01-27 | 3.62 | 3.56 | -0.05 | -1.39% | 3.50 | 3.65 | 1071561 | 38152.09 | 1.99% |
| 2025-01-24 | 3.54 | 3.61 | 0.05 | 1.40% | 3.53 | 3.63 | 1041709 | 37487.70 | 1.93% |
| 2025-01-23 | 3.55 | 3.56 | 0.06 | 1.71% | 3.54 | 3.69 | 1637782 | 59293.02 | 3.04% |
| 2025-01-22 | 3.50 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 711959 | 24988.22 | 1.32% |
| 2025-01-21 | 3.61 | 3.53 | -0.05 | -1.40% | 3.50 | 3.61 | 792571 | 28013.95 | 1.47% |
| 2025-01-20 | 3.61 | 3.58 | 0.01 | 0.28% | 3.56 | 3.68 | 1026545 | 37113.34 | 1.90% |
渤海租赁(000415)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。
