| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 3.53 | 3.57 | 0.02 | 0.56% | 3.50 | 3.63 | 980022 | 35059.13 | 1.82% |
| 2025-01-16 | 3.55 | 3.55 | 0.01 | 0.28% | 3.51 | 3.64 | 874845 | 31238.76 | 1.62% |
| 2025-01-15 | 3.53 | 3.54 | 0.00 | 0.00% | 3.50 | 3.57 | 847714 | 29978.80 | 1.57% |
| 2025-01-14 | 3.41 | 3.54 | 0.14 | 4.12% | 3.40 | 3.55 | 1013548 | 35379.36 | 1.88% |
| 2025-01-13 | 3.33 | 3.40 | 0.03 | 0.89% | 3.30 | 3.42 | 698934 | 23555.88 | 1.30% |
| 2025-01-10 | 3.47 | 3.37 | -0.09 | -2.60% | 3.36 | 3.48 | 619711 | 21202.51 | 1.15% |
| 2025-01-09 | 3.43 | 3.46 | -0.01 | -0.29% | 3.42 | 3.50 | 770481 | 26710.67 | 1.43% |
| 2025-01-08 | 3.49 | 3.47 | -0.04 | -1.14% | 3.35 | 3.50 | 1100187 | 37670.86 | 2.04% |
| 2025-01-07 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.56 | 800853 | 28062.46 | 1.49% |
| 2025-01-06 | 3.46 | 3.47 | -0.01 | -0.29% | 3.42 | 3.50 | 865032 | 29897.52 | 1.60% |
| 2025-01-03 | 3.60 | 3.48 | -0.12 | -3.33% | 3.47 | 3.62 | 1131232 | 40005.91 | 2.10% |
| 2025-01-02 | 3.77 | 3.60 | -0.17 | -4.51% | 3.50 | 3.78 | 1351284 | 49623.69 | 2.51% |
| 2024-12-31 | 3.92 | 3.77 | -0.16 | -4.07% | 3.77 | 3.96 | 988952 | 37987.14 | 1.83% |
| 2024-12-30 | 3.95 | 3.93 | -0.01 | -0.25% | 3.86 | 3.98 | 938152 | 36616.88 | 1.74% |
| 2024-12-27 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 4.02 | 1275793 | 50608.53 | 2.37% |
| 2024-12-26 | 3.90 | 3.93 | 0.02 | 0.51% | 3.88 | 4.02 | 1137230 | 44738.40 | 2.11% |
| 2024-12-25 | 3.86 | 3.91 | 0.06 | 1.56% | 3.75 | 3.97 | 1519575 | 58680.13 | 2.82% |
| 2024-12-24 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.88 | 796090 | 30629.54 | 1.48% |
| 2024-12-23 | 3.88 | 3.80 | -0.11 | -2.81% | 3.79 | 3.92 | 986844 | 37838.13 | 1.83% |
| 2024-12-20 | 3.87 | 3.91 | 0.02 | 0.51% | 3.86 | 3.94 | 862745 | 33693.64 | 1.60% |
| 2024-12-19 | 3.88 | 3.89 | -0.06 | -1.52% | 3.84 | 3.92 | 986450 | 38239.08 | 1.83% |
| 2024-12-18 | 3.95 | 3.95 | 0.01 | 0.25% | 3.93 | 4.01 | 891638 | 35356.00 | 1.65% |
| 2024-12-17 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.02 | 1146743 | 45402.00 | 2.13% |
| 2024-12-16 | 4.06 | 4.02 | -0.03 | -0.74% | 3.99 | 4.11 | 1180618 | 47695.19 | 2.19% |
| 2024-12-13 | 4.16 | 4.05 | -0.15 | -3.57% | 4.04 | 4.20 | 1726148 | 70789.22 | 3.20% |
| 2024-12-12 | 4.21 | 4.20 | -0.02 | -0.47% | 4.10 | 4.26 | 1741270 | 72706.30 | 3.23% |
| 2024-12-11 | 4.17 | 4.22 | 0.01 | 0.24% | 4.16 | 4.29 | 1400065 | 59225.24 | 2.60% |
| 2024-12-10 | 4.35 | 4.21 | 0.01 | 0.24% | 4.20 | 4.40 | 2827192 | 121704.54 | 5.24% |
| 2024-12-09 | 4.32 | 4.20 | -0.12 | -2.78% | 4.15 | 4.37 | 2203379 | 93360.98 | 4.09% |
| 2024-12-06 | 4.10 | 4.32 | 0.19 | 4.60% | 4.07 | 4.41 | 3592125 | 153349.44 | 6.66% |
| 2024-12-05 | 4.06 | 4.13 | 0.04 | 0.98% | 4.05 | 4.16 | 1986818 | 81634.16 | 3.68% |
| 2024-12-04 | 4.10 | 4.09 | -0.06 | -1.45% | 4.06 | 4.21 | 1913787 | 78883.58 | 3.55% |
| 2024-12-03 | 4.23 | 4.15 | -0.08 | -1.89% | 4.11 | 4.26 | 2650526 | 110538.83 | 4.92% |
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。
