| 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 | 7.60 | 7.84 | 0.31 | 4.12% | 7.57 | 7.98 | 268573 | 20855.90 | 8.10% |
| 2025-03-31 | 7.69 | 7.53 | -0.31 | -3.95% | 7.42 | 7.95 | 305420 | 23281.52 | 9.21% |
| 2025-03-28 | 7.69 | 7.84 | -0.01 | -0.13% | 7.66 | 7.95 | 333400 | 25957.63 | 10.05% |
| 2025-03-27 | 8.08 | 7.85 | -0.39 | -4.73% | 7.78 | 8.40 | 497328 | 40084.90 | 14.99% |
| 2025-03-26 | 7.70 | 8.24 | 0.24 | 3.00% | 7.56 | 8.48 | 674265 | 53991.11 | 20.33% |
| 2025-03-25 | 8.10 | 8.00 | -0.11 | -1.36% | 7.63 | 8.48 | 794132 | 62896.75 | 23.94% |
| 2025-03-24 | 7.44 | 8.11 | 0.74 | 10.04% | 7.43 | 8.11 | 445262 | 35570.12 | 13.42% |
| 2025-03-21 | 7.16 | 7.37 | 0.17 | 2.36% | 7.15 | 7.37 | 262280 | 19040.50 | 7.91% |
| 2025-03-20 | 7.05 | 7.20 | 0.15 | 2.13% | 7.04 | 7.50 | 331264 | 24097.91 | 9.99% |
| 2025-03-19 | 7.03 | 7.05 | -0.01 | -0.14% | 6.98 | 7.12 | 102391 | 7217.10 | 3.09% |
| 2025-03-18 | 7.08 | 7.06 | -0.02 | -0.28% | 6.95 | 7.09 | 130814 | 9176.66 | 3.94% |
| 2025-03-17 | 7.15 | 7.08 | -0.02 | -0.28% | 7.07 | 7.16 | 122498 | 8700.21 | 3.69% |
| 2025-03-14 | 6.96 | 7.10 | 0.16 | 2.31% | 6.95 | 7.10 | 162909 | 11492.85 | 4.91% |
| 2025-03-13 | 6.99 | 6.94 | -0.06 | -0.86% | 6.85 | 7.04 | 128856 | 8934.44 | 3.88% |
| 2025-03-12 | 7.08 | 7.00 | -0.08 | -1.13% | 6.99 | 7.16 | 141712 | 9998.57 | 4.27% |
| 2025-03-11 | 6.86 | 7.08 | 0.16 | 2.31% | 6.80 | 7.08 | 170137 | 11881.19 | 5.13% |
| 2025-03-10 | 6.90 | 6.92 | 0.02 | 0.29% | 6.85 | 6.98 | 111377 | 7696.04 | 3.36% |
| 2025-03-07 | 6.82 | 6.90 | 0.04 | 0.58% | 6.77 | 6.99 | 131790 | 9099.33 | 3.97% |
| 2025-03-06 | 6.81 | 6.86 | 0.05 | 0.73% | 6.76 | 6.89 | 90610 | 6189.16 | 2.73% |
| 2025-03-05 | 6.79 | 6.81 | 0.01 | 0.15% | 6.63 | 6.82 | 80087 | 5378.86 | 2.41% |
| 2025-03-04 | 6.79 | 6.80 | -0.01 | -0.15% | 6.73 | 6.85 | 75453 | 5119.05 | 2.27% |
| 2025-03-03 | 6.82 | 6.81 | -0.03 | -0.44% | 6.76 | 7.00 | 106463 | 7324.28 | 3.21% |
| 2025-02-28 | 6.98 | 6.84 | -0.18 | -2.56% | 6.83 | 7.02 | 127386 | 8807.86 | 3.84% |
| 2025-02-27 | 6.90 | 7.02 | 0.11 | 1.59% | 6.90 | 7.10 | 182799 | 12827.44 | 5.51% |
| 2025-02-26 | 6.84 | 6.91 | 0.06 | 0.88% | 6.83 | 6.99 | 121896 | 8398.07 | 3.67% |
| 2025-02-25 | 6.86 | 6.85 | -0.10 | -1.44% | 6.81 | 6.99 | 130316 | 9005.96 | 3.93% |
| 2025-02-24 | 6.84 | 6.95 | 0.12 | 1.76% | 6.75 | 7.03 | 206688 | 14238.71 | 6.23% |
| 2025-02-21 | 6.71 | 6.83 | 0.12 | 1.79% | 6.65 | 6.93 | 210522 | 14307.91 | 6.35% |
| 2025-02-20 | 6.40 | 6.71 | 0.29 | 4.52% | 6.40 | 6.95 | 326894 | 21990.95 | 9.85% |
| 2025-02-19 | 6.41 | 6.42 | 0.03 | 0.47% | 6.38 | 6.49 | 72021 | 4619.81 | 2.17% |
| 2025-02-18 | 6.58 | 6.39 | -0.18 | -2.74% | 6.38 | 6.60 | 107338 | 6941.14 | 3.24% |
| 2025-02-17 | 6.53 | 6.57 | 0.04 | 0.61% | 6.47 | 6.63 | 110962 | 7272.92 | 3.34% |
| 2025-02-14 | 6.70 | 6.53 | -0.17 | -2.54% | 6.50 | 6.74 | 166884 | 11020.53 | 5.03% |
| 2025-02-13 | 6.77 | 6.70 | -0.04 | -0.59% | 6.68 | 6.84 | 144313 | 9733.79 | 4.35% |
| 2025-02-12 | 6.71 | 6.74 | 0.00 | 0.00% | 6.67 | 6.80 | 108116 | 7277.86 | 3.26% |
| 2025-02-11 | 6.84 | 6.74 | -0.11 | -1.61% | 6.67 | 6.84 | 132330 | 8902.19 | 3.99% |
| 2025-02-10 | 6.66 | 6.85 | 0.17 | 2.54% | 6.66 | 6.85 | 176159 | 11960.87 | 5.31% |
| 2025-02-07 | 6.58 | 6.68 | 0.10 | 1.52% | 6.54 | 6.76 | 175831 | 11715.89 | 5.30% |
| 2025-02-06 | 6.46 | 6.58 | 0.08 | 1.23% | 6.42 | 6.58 | 127183 | 8285.52 | 3.83% |
| 2025-02-05 | 6.54 | 6.50 | -0.02 | -0.31% | 6.43 | 6.61 | 108821 | 7071.21 | 3.28% |
| 2025-01-27 | 6.72 | 6.52 | -0.16 | -2.40% | 6.52 | 6.79 | 132518 | 8816.89 | 3.99% |
| 2025-01-24 | 6.63 | 6.68 | 0.02 | 0.30% | 6.57 | 6.71 | 139889 | 9311.75 | 4.22% |
| 2025-01-23 | 6.74 | 6.66 | 0.03 | 0.45% | 6.64 | 6.85 | 178554 | 12032.05 | 5.38% |
| 2025-01-22 | 6.93 | 6.63 | -0.36 | -5.15% | 6.61 | 6.94 | 268252 | 18057.98 | 8.09% |
| 2025-01-21 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.19 | 319741 | 22522.65 | 9.64% |
| 2025-01-20 | 7.28 | 7.14 | -0.05 | -0.70% | 7.14 | 7.68 | 397794 | 29231.85 | 11.99% |
| 2025-01-17 | 7.16 | 7.19 | -0.35 | -4.64% | 7.16 | 7.48 | 442661 | 32105.68 | 13.34% |
| 2025-01-16 | 7.45 | 7.54 | 0.09 | 1.21% | 7.21 | 8.20 | 766598 | 59193.27 | 23.11% |
| 2025-01-15 | 6.67 | 7.45 | 0.68 | 10.04% | 6.66 | 7.45 | 212038 | 15291.35 | 6.39% |
| 2025-01-14 | 6.70 | 6.77 | 0.18 | 2.73% | 6.46 | 6.78 | 292094 | 19451.29 | 8.80% |
| 2025-01-13 | 6.48 | 6.59 | -0.11 | -1.64% | 6.44 | 6.90 | 274410 | 18331.20 | 8.27% |
| 2025-01-10 | 6.70 | 6.70 | 0.07 | 1.06% | 6.30 | 6.96 | 359280 | 23843.44 | 10.83% |
| 2025-01-09 | 6.35 | 6.63 | 0.07 | 1.07% | 6.23 | 6.85 | 348081 | 22878.48 | 10.49% |
| 2025-01-08 | 6.27 | 6.56 | 0.26 | 4.13% | 6.08 | 6.84 | 455876 | 29296.62 | 13.74% |
| 2025-01-07 | 6.28 | 6.30 | 0.57 | 9.95% | 6.11 | 6.30 | 119018 | 7473.47 | 3.59% |
| 2025-01-06 | 5.78 | 5.73 | -0.10 | -1.72% | 5.56 | 5.83 | 103479 | 5907.96 | 3.12% |
| 2025-01-03 | 6.29 | 5.83 | -0.40 | -6.42% | 5.80 | 6.29 | 179052 | 10647.84 | 5.40% |
| 2025-01-02 | 6.17 | 6.23 | 0.03 | 0.48% | 6.17 | 6.41 | 160527 | 10104.76 | 4.84% |
| 2024-12-31 | 6.24 | 6.20 | -0.04 | -0.64% | 6.17 | 6.35 | 119283 | 7471.49 | 3.60% |
| 2024-12-30 | 6.45 | 6.24 | -0.23 | -3.55% | 6.19 | 6.45 | 159046 | 9948.82 | 4.79% |
| 2024-12-27 | 6.30 | 6.47 | 0.13 | 2.05% | 6.25 | 6.57 | 205064 | 13250.19 | 6.18% |
| 2024-12-26 | 6.52 | 6.34 | -0.20 | -3.06% | 6.28 | 6.60 | 261135 | 16699.81 | 7.87% |
| 2024-12-25 | 6.79 | 6.54 | -0.29 | -4.25% | 6.37 | 6.80 | 156991 | 10236.25 | 4.73% |
| 2024-12-24 | 6.75 | 6.83 | 0.09 | 1.34% | 6.55 | 6.84 | 125339 | 8395.10 | 3.78% |
| 2024-12-23 | 7.23 | 6.74 | -0.55 | -7.54% | 6.73 | 7.25 | 166090 | 11533.59 | 5.01% |
| 2024-12-20 | 7.26 | 7.29 | 0.05 | 0.69% | 7.19 | 7.46 | 122269 | 8920.33 | 3.69% |
| 2024-12-19 | 7.20 | 7.24 | -0.06 | -0.82% | 7.08 | 7.31 | 127211 | 9147.12 | 3.83% |
| 2024-12-18 | 7.34 | 7.30 | 0.03 | 0.41% | 7.16 | 7.40 | 119929 | 8761.70 | 3.62% |
| 2024-12-17 | 7.56 | 7.27 | -0.39 | -5.09% | 7.25 | 7.69 | 206174 | 15196.75 | 6.21% |
| 2024-12-16 | 7.76 | 7.66 | -0.08 | -1.03% | 7.62 | 7.92 | 220369 | 17158.29 | 6.64% |
| 2024-12-13 | 8.00 | 7.74 | -0.07 | -0.90% | 7.70 | 8.07 | 315640 | 24810.01 | 9.51% |
| 2024-12-12 | 7.55 | 7.81 | 0.22 | 2.90% | 7.55 | 7.85 | 184305 | 14279.96 | 5.56% |
| 2024-12-11 | 7.46 | 7.59 | 0.05 | 0.66% | 7.45 | 7.63 | 126528 | 9556.58 | 3.81% |
| 2024-12-10 | 7.66 | 7.54 | 0.03 | 0.40% | 7.41 | 7.69 | 188334 | 14226.38 | 5.68% |
| 2024-12-09 | 7.46 | 7.51 | -0.01 | -0.13% | 7.38 | 7.80 | 196099 | 14814.37 | 5.91% |
| 2024-12-06 | 7.52 | 7.52 | -0.03 | -0.40% | 7.38 | 7.65 | 224015 | 16810.90 | 6.75% |
| 2024-12-05 | 7.07 | 7.55 | 0.46 | 6.49% | 7.07 | 7.65 | 365934 | 27029.67 | 11.03% |
| 2024-12-04 | 7.11 | 7.09 | -0.06 | -0.84% | 7.04 | 7.37 | 182934 | 13186.89 | 5.51% |
| 2024-12-03 | 7.12 | 7.15 | 0.01 | 0.14% | 7.04 | 7.19 | 158216 | 11287.73 | 4.77% |
| 2024-12-02 | 6.89 | 7.14 | 0.23 | 3.33% | 6.85 | 7.14 | 208326 | 14667.27 | 6.28% |
张家界(000430)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。
