| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.51 | 12.33 | -0.30 | -2.38% | 12.21 | 12.74 | 62872 | 7807.54 | 1.56% |
| 2025-04-02 | 12.45 | 12.63 | 0.14 | 1.12% | 12.43 | 12.84 | 62666 | 7947.84 | 1.56% |
| 2025-04-01 | 12.50 | 12.49 | 0.00 | 0.00% | 12.38 | 12.64 | 55315 | 6929.34 | 1.37% |
| 2025-03-31 | 12.59 | 12.49 | -0.21 | -1.65% | 12.19 | 12.70 | 81883 | 10157.38 | 2.03% |
| 2025-03-28 | 12.93 | 12.70 | -0.25 | -1.93% | 12.64 | 13.17 | 73166 | 9364.18 | 1.82% |
| 2025-03-27 | 13.16 | 12.95 | -0.31 | -2.34% | 12.86 | 13.20 | 74670 | 9716.34 | 1.85% |
| 2025-03-26 | 13.01 | 13.26 | 0.24 | 1.84% | 12.90 | 13.39 | 84673 | 11208.20 | 2.10% |
| 2025-03-25 | 13.13 | 13.02 | -0.18 | -1.36% | 12.97 | 13.33 | 98898 | 12982.35 | 2.46% |
| 2025-03-24 | 13.74 | 13.20 | -0.40 | -2.94% | 12.85 | 13.79 | 163268 | 21536.76 | 4.06% |
| 2025-03-21 | 13.74 | 13.60 | -0.20 | -1.45% | 13.50 | 13.98 | 221301 | 30265.02 | 5.50% |
| 2025-03-20 | 13.45 | 13.80 | 0.36 | 2.68% | 13.40 | 14.10 | 299141 | 41270.84 | 7.43% |
| 2025-03-19 | 13.29 | 13.44 | 0.07 | 0.52% | 13.25 | 13.62 | 92914 | 12498.29 | 2.31% |
| 2025-03-18 | 13.19 | 13.37 | 0.12 | 0.91% | 13.15 | 13.40 | 87254 | 11581.14 | 2.17% |
| 2025-03-17 | 13.05 | 13.25 | 0.18 | 1.38% | 12.97 | 13.35 | 84401 | 11107.27 | 2.10% |
| 2025-03-14 | 12.80 | 13.07 | 0.23 | 1.79% | 12.74 | 13.11 | 73806 | 9556.64 | 1.83% |
| 2025-03-13 | 13.16 | 12.84 | -0.32 | -2.43% | 12.67 | 13.20 | 91677 | 11773.14 | 2.28% |
| 2025-03-12 | 13.16 | 13.16 | 0.00 | 0.00% | 13.05 | 13.25 | 89290 | 11729.17 | 2.22% |
| 2025-03-11 | 13.20 | 13.16 | -0.19 | -1.42% | 12.99 | 13.24 | 90601 | 11883.08 | 2.26% |
| 2025-03-10 | 13.25 | 13.35 | 0.15 | 1.14% | 13.21 | 13.76 | 163713 | 22094.21 | 4.08% |
| 2025-03-07 | 13.20 | 13.20 | 0.07 | 0.53% | 13.09 | 13.42 | 132984 | 17604.54 | 3.31% |
| 2025-03-06 | 13.05 | 13.13 | 0.16 | 1.23% | 12.99 | 13.24 | 114016 | 14971.77 | 2.84% |
| 2025-03-05 | 13.01 | 12.97 | -0.03 | -0.23% | 12.80 | 13.06 | 84970 | 10996.90 | 2.12% |
| 2025-03-04 | 12.45 | 13.00 | 0.45 | 3.59% | 12.44 | 13.19 | 152320 | 19716.54 | 3.80% |
| 2025-03-03 | 12.75 | 12.55 | -0.28 | -2.18% | 12.46 | 12.95 | 123475 | 15675.02 | 3.08% |
| 2025-02-28 | 13.01 | 12.83 | -0.25 | -1.91% | 12.63 | 13.15 | 140183 | 17979.09 | 3.49% |
| 2025-02-27 | 13.19 | 13.08 | -0.06 | -0.46% | 12.87 | 13.45 | 159276 | 20966.26 | 3.97% |
| 2025-02-26 | 12.72 | 13.14 | 0.45 | 3.55% | 12.72 | 13.28 | 177760 | 23229.63 | 4.43% |
| 2025-02-25 | 12.49 | 12.69 | 0.09 | 0.71% | 12.42 | 12.93 | 88730 | 11244.63 | 2.21% |
| 2025-02-24 | 12.75 | 12.60 | -0.16 | -1.25% | 12.52 | 12.81 | 86876 | 10994.29 | 2.16% |
| 2025-02-21 | 12.67 | 12.76 | -0.06 | -0.47% | 12.59 | 12.85 | 129364 | 16460.72 | 3.22% |
| 2025-02-20 | 12.38 | 12.82 | 0.62 | 5.08% | 12.38 | 12.90 | 186289 | 23523.78 | 4.64% |
| 2025-02-19 | 11.85 | 12.20 | 0.35 | 2.95% | 11.81 | 12.20 | 66702 | 8071.24 | 1.66% |
| 2025-02-18 | 12.19 | 11.85 | -0.35 | -2.87% | 11.84 | 12.24 | 67517 | 8135.71 | 1.68% |
| 2025-02-17 | 11.86 | 12.20 | 0.38 | 3.21% | 11.80 | 12.30 | 86086 | 10388.09 | 2.14% |
| 2025-02-14 | 11.94 | 11.82 | -0.10 | -0.84% | 11.78 | 11.99 | 49703 | 5889.94 | 1.24% |
| 2025-02-13 | 12.16 | 11.92 | -0.25 | -2.05% | 11.92 | 12.19 | 56262 | 6754.81 | 1.40% |
| 2025-02-12 | 12.13 | 12.17 | 0.05 | 0.41% | 12.05 | 12.20 | 46597 | 5654.91 | 1.16% |
| 2025-02-11 | 12.10 | 12.12 | 0.00 | 0.00% | 11.98 | 12.16 | 43749 | 5276.82 | 1.09% |
| 2025-02-10 | 12.19 | 12.12 | -0.02 | -0.16% | 12.02 | 12.20 | 56639 | 6848.30 | 1.41% |
| 2025-02-07 | 12.04 | 12.14 | 0.18 | 1.51% | 11.96 | 12.22 | 75146 | 9107.25 | 1.87% |
| 2025-02-06 | 11.64 | 11.96 | 0.30 | 2.57% | 11.59 | 11.96 | 51987 | 6148.48 | 1.30% |
| 2025-02-05 | 11.75 | 11.66 | -0.02 | -0.17% | 11.61 | 11.79 | 45831 | 5359.10 | 1.14% |
| 2025-01-27 | 11.87 | 11.68 | -0.17 | -1.43% | 11.67 | 11.95 | 57029 | 6727.51 | 1.42% |
| 2025-01-24 | 11.77 | 11.85 | 0.04 | 0.34% | 11.73 | 11.89 | 53336 | 6306.23 | 1.33% |
| 2025-01-23 | 11.96 | 11.81 | -0.09 | -0.76% | 11.79 | 12.06 | 57130 | 6817.18 | 1.42% |
| 2025-01-22 | 11.99 | 11.90 | -0.10 | -0.83% | 11.83 | 12.03 | 46102 | 5494.74 | 1.15% |
| 2025-01-21 | 11.96 | 12.00 | 0.04 | 0.33% | 11.86 | 12.10 | 60990 | 7304.44 | 1.52% |
| 2025-01-20 | 11.89 | 11.96 | 0.23 | 1.96% | 11.81 | 12.46 | 101397 | 12220.29 | 2.53% |
| 2025-01-17 | 11.66 | 11.73 | 0.12 | 1.03% | 11.58 | 11.89 | 65681 | 7698.83 | 1.64% |
| 2025-01-16 | 11.68 | 11.61 | 0.31 | 2.74% | 11.47 | 12.20 | 120475 | 14214.09 | 3.00% |
| 2025-01-15 | 11.38 | 11.30 | -0.06 | -0.53% | 11.25 | 11.48 | 51078 | 5804.44 | 1.27% |
| 2025-01-14 | 10.96 | 11.36 | 0.44 | 4.03% | 10.92 | 11.37 | 58081 | 6522.26 | 1.45% |
| 2025-01-13 | 10.88 | 10.92 | -0.05 | -0.46% | 10.58 | 10.98 | 35274 | 3818.97 | 0.88% |
| 2025-01-10 | 11.28 | 10.97 | -0.30 | -2.66% | 10.97 | 11.35 | 39919 | 4470.07 | 0.99% |
| 2025-01-09 | 11.26 | 11.27 | -0.06 | -0.53% | 11.21 | 11.41 | 35634 | 4032.74 | 0.89% |
| 2025-01-08 | 11.20 | 11.33 | 0.09 | 0.80% | 10.99 | 11.44 | 53272 | 5973.01 | 1.33% |
| 2025-01-07 | 11.20 | 11.24 | 0.10 | 0.90% | 10.93 | 11.25 | 41327 | 4588.40 | 1.03% |
| 2025-01-06 | 11.14 | 11.14 | -0.01 | -0.09% | 10.87 | 11.34 | 53448 | 5950.99 | 1.33% |
| 2025-01-03 | 11.65 | 11.15 | -0.41 | -3.55% | 11.11 | 11.65 | 56269 | 6402.50 | 1.40% |
| 2025-01-02 | 11.94 | 11.56 | -0.40 | -3.34% | 11.47 | 12.04 | 58364 | 6850.41 | 1.45% |
| 2024-12-31 | 12.25 | 11.96 | -0.29 | -2.37% | 11.94 | 12.36 | 43917 | 5314.45 | 1.09% |
| 2024-12-30 | 12.30 | 12.25 | -0.10 | -0.81% | 12.10 | 12.42 | 44211 | 5429.26 | 1.10% |
| 2024-12-27 | 12.29 | 12.35 | 0.18 | 1.48% | 12.17 | 12.44 | 48146 | 5946.73 | 1.20% |
| 2024-12-26 | 11.99 | 12.17 | 0.17 | 1.42% | 11.94 | 12.33 | 57897 | 7058.20 | 1.44% |
| 2024-12-25 | 12.15 | 12.00 | -0.17 | -1.40% | 11.77 | 12.18 | 55952 | 6680.86 | 1.39% |
| 2024-12-24 | 12.09 | 12.17 | 0.22 | 1.84% | 12.00 | 12.30 | 48147 | 5836.42 | 1.20% |
| 2024-12-23 | 12.43 | 11.95 | -0.44 | -3.55% | 11.93 | 12.44 | 63409 | 7700.57 | 1.58% |
| 2024-12-20 | 12.25 | 12.39 | 0.11 | 0.90% | 12.25 | 12.80 | 60343 | 7525.31 | 1.50% |
| 2024-12-19 | 12.00 | 12.28 | 0.08 | 0.66% | 11.98 | 12.30 | 38139 | 4633.20 | 0.95% |
| 2024-12-18 | 12.20 | 12.20 | 0.04 | 0.33% | 12.15 | 12.35 | 43013 | 5270.46 | 1.07% |
| 2024-12-17 | 12.50 | 12.16 | -0.33 | -2.64% | 12.15 | 12.50 | 57648 | 7086.19 | 1.44% |
| 2024-12-16 | 12.71 | 12.49 | -0.23 | -1.81% | 12.43 | 12.76 | 57626 | 7240.27 | 1.44% |
| 2024-12-13 | 12.95 | 12.72 | -0.30 | -2.30% | 12.66 | 13.00 | 78547 | 10090.49 | 1.96% |
| 2024-12-12 | 12.96 | 13.02 | 0.04 | 0.31% | 12.86 | 13.10 | 97951 | 12716.26 | 2.44% |
| 2024-12-11 | 12.85 | 12.98 | 0.12 | 0.93% | 12.78 | 13.25 | 86274 | 11260.67 | 2.15% |
| 2024-12-10 | 13.08 | 12.86 | 0.10 | 0.78% | 12.86 | 13.25 | 134606 | 17593.71 | 3.35% |
| 2024-12-09 | 12.91 | 12.76 | -0.21 | -1.62% | 12.63 | 12.95 | 77976 | 9931.43 | 1.94% |
| 2024-12-06 | 12.88 | 12.97 | 0.12 | 0.93% | 12.58 | 12.99 | 83525 | 10696.38 | 2.08% |
| 2024-12-05 | 12.66 | 12.85 | 0.19 | 1.50% | 12.60 | 12.85 | 72449 | 9239.63 | 1.80% |
| 2024-12-04 | 13.03 | 12.66 | -0.44 | -3.36% | 12.59 | 13.09 | 97612 | 12511.01 | 2.43% |
创元科技(000551)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。
