| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 3.61 | 3.71 | 0.10 | 2.77% | 3.61 | 3.82 | 2467243 | 91799.95 | 4.82% |
| 2025-07-08 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.63 | 839623 | 30143.13 | 1.64% |
| 2025-07-07 | 3.54 | 3.56 | 0.01 | 0.28% | 3.53 | 3.59 | 551740 | 19667.53 | 1.08% |
| 2025-07-04 | 3.56 | 3.55 | 0.00 | 0.00% | 3.53 | 3.60 | 786071 | 28009.81 | 1.54% |
| 2025-07-03 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 528812 | 18737.59 | 1.03% |
| 2025-07-02 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 616263 | 21880.91 | 1.21% |
| 2025-07-01 | 3.57 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 730466 | 25896.84 | 1.43% |
| 2025-06-30 | 3.62 | 3.57 | -0.06 | -1.65% | 3.55 | 3.63 | 1060800 | 37998.35 | 2.07% |
| 2025-06-27 | 3.63 | 3.63 | 0.03 | 0.83% | 3.60 | 3.75 | 1633966 | 59891.67 | 3.20% |
| 2025-06-26 | 3.66 | 3.60 | -0.08 | -2.17% | 3.58 | 3.68 | 1849912 | 67069.89 | 3.62% |
| 2025-06-25 | 3.45 | 3.68 | 0.24 | 6.98% | 3.43 | 3.73 | 3177487 | 114771.37 | 6.21% |
| 2025-06-24 | 3.36 | 3.44 | 0.08 | 2.38% | 3.35 | 3.45 | 635699 | 21744.24 | 1.24% |
| 2025-06-23 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 370739 | 12385.24 | 0.72% |
| 2025-06-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 307275 | 10241.63 | 0.60% |
| 2025-06-19 | 3.41 | 3.33 | -0.08 | -2.35% | 3.32 | 3.41 | 581165 | 19478.15 | 1.14% |
| 2025-06-18 | 3.45 | 3.41 | -0.05 | -1.45% | 3.40 | 3.46 | 412752 | 14123.79 | 0.81% |
| 2025-06-17 | 3.45 | 3.46 | 0.01 | 0.29% | 3.43 | 3.46 | 374442 | 12906.76 | 0.73% |
| 2025-06-16 | 3.41 | 3.45 | 0.04 | 1.17% | 3.41 | 3.45 | 504235 | 17318.49 | 0.99% |
| 2025-06-13 | 3.44 | 3.41 | -0.05 | -1.45% | 3.41 | 3.46 | 750100 | 25747.32 | 1.47% |
| 2025-06-12 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 457402 | 15818.07 | 0.89% |
| 2025-06-11 | 3.41 | 3.45 | 0.03 | 0.88% | 3.41 | 3.49 | 588026 | 20331.16 | 1.15% |
| 2025-06-10 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 474627 | 16241.79 | 0.93% |
| 2025-06-09 | 3.43 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 523345 | 18031.66 | 1.02% |
| 2025-06-06 | 3.43 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 513891 | 17582.31 | 1.00% |
| 2025-06-05 | 3.43 | 3.44 | 0.02 | 0.58% | 3.41 | 3.47 | 608529 | 20897.75 | 1.19% |
| 2025-06-04 | 3.42 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 550931 | 18818.01 | 1.08% |
| 2025-06-03 | 3.39 | 3.45 | 0.06 | 1.77% | 3.38 | 3.46 | 839556 | 28833.89 | 1.64% |
| 2025-05-30 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.40 | 430224 | 14563.12 | 0.84% |
| 2025-05-29 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.39 | 362955 | 12255.14 | 0.71% |
| 2025-05-28 | 3.35 | 3.35 | 0.00 | 0.00% | 3.33 | 3.36 | 224137 | 7494.19 | 0.44% |
| 2025-05-27 | 3.34 | 3.35 | 0.02 | 0.60% | 3.31 | 3.36 | 332365 | 11080.72 | 0.65% |
| 2025-05-26 | 3.34 | 3.33 | -0.01 | -0.30% | 3.32 | 3.36 | 367086 | 12241.90 | 0.72% |
| 2025-05-23 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.39 | 437588 | 14711.20 | 0.86% |
| 2025-05-22 | 3.39 | 3.36 | -0.04 | -1.18% | 3.36 | 3.40 | 346032 | 11673.01 | 0.68% |
| 2025-05-21 | 3.39 | 3.40 | 0.00 | 0.00% | 3.39 | 3.41 | 322812 | 10974.62 | 0.63% |
| 2025-05-20 | 3.39 | 3.40 | 0.02 | 0.59% | 3.38 | 3.41 | 336958 | 11427.31 | 0.66% |
| 2025-05-19 | 3.36 | 3.38 | 0.01 | 0.30% | 3.36 | 3.40 | 343599 | 11609.98 | 0.67% |
| 2025-05-16 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 522480 | 17660.57 | 1.02% |
| 2025-05-15 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.48 | 640829 | 21952.98 | 1.25% |
| 2025-05-14 | 3.39 | 3.48 | 0.09 | 2.65% | 3.37 | 3.52 | 1143582 | 39432.55 | 2.24% |
| 2025-05-13 | 3.43 | 3.39 | -0.02 | -0.59% | 3.38 | 3.44 | 386269 | 13137.14 | 0.76% |
| 2025-05-12 | 3.38 | 3.41 | 0.04 | 1.19% | 3.37 | 3.41 | 424414 | 14393.24 | 0.83% |
| 2025-05-09 | 3.41 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 333803 | 11283.62 | 0.65% |
| 2025-05-08 | 3.40 | 3.40 | -0.02 | -0.58% | 3.39 | 3.43 | 415215 | 14157.90 | 0.81% |
| 2025-05-07 | 3.47 | 3.42 | 0.01 | 0.29% | 3.40 | 3.52 | 691606 | 23839.23 | 1.35% |
| 2025-05-06 | 3.34 | 3.41 | 0.08 | 2.40% | 3.34 | 3.41 | 594652 | 20116.84 | 1.16% |
| 2025-04-30 | 3.36 | 3.33 | -0.03 | -0.89% | 3.32 | 3.38 | 381409 | 12787.41 | 0.75% |
| 2025-04-29 | 3.36 | 3.36 | 0.00 | 0.00% | 3.35 | 3.38 | 293971 | 9882.22 | 0.57% |
| 2025-04-28 | 3.39 | 3.36 | -0.04 | -1.18% | 3.35 | 3.39 | 361175 | 12167.40 | 0.71% |
| 2025-04-25 | 3.36 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 477833 | 16205.97 | 0.93% |
| 2025-04-24 | 3.39 | 3.38 | -0.01 | -0.29% | 3.35 | 3.40 | 337128 | 11383.14 | 0.66% |
| 2025-04-23 | 3.41 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 468012 | 15890.57 | 0.92% |
| 2025-04-22 | 3.36 | 3.42 | 0.05 | 1.48% | 3.35 | 3.43 | 661468 | 22533.55 | 1.29% |
| 2025-04-21 | 3.33 | 3.37 | 0.05 | 1.51% | 3.30 | 3.46 | 752618 | 25480.96 | 1.47% |
| 2025-04-18 | 3.28 | 3.32 | 0.03 | 0.91% | 3.27 | 3.33 | 330114 | 10907.14 | 0.65% |
| 2025-04-17 | 3.28 | 3.29 | 0.00 | 0.00% | 3.26 | 3.32 | 315604 | 10404.58 | 0.62% |
| 2025-04-16 | 3.31 | 3.29 | -0.04 | -1.20% | 3.24 | 3.33 | 447153 | 14664.41 | 0.87% |
| 2025-04-15 | 3.35 | 3.33 | -0.02 | -0.60% | 3.30 | 3.36 | 412507 | 13715.29 | 0.81% |
| 2025-04-14 | 3.31 | 3.35 | 0.06 | 1.82% | 3.30 | 3.37 | 650967 | 21655.14 | 1.27% |
| 2025-04-11 | 3.30 | 3.29 | -0.03 | -0.90% | 3.28 | 3.33 | 475040 | 15684.24 | 0.93% |
| 2025-04-10 | 3.31 | 3.32 | 0.04 | 1.22% | 3.28 | 3.38 | 752596 | 25090.23 | 1.47% |
| 2025-04-09 | 3.19 | 3.28 | 0.06 | 1.86% | 3.10 | 3.29 | 915129 | 29441.10 | 1.79% |
| 2025-04-08 | 3.18 | 3.22 | 0.05 | 1.58% | 3.14 | 3.23 | 793793 | 25343.59 | 1.55% |
| 2025-04-07 | 3.38 | 3.17 | -0.35 | -9.94% | 3.17 | 3.44 | 1072566 | 34908.11 | 2.10% |
| 2025-04-03 | 3.47 | 3.52 | 0.03 | 0.86% | 3.46 | 3.55 | 632935 | 22256.59 | 1.24% |
| 2025-04-02 | 3.47 | 3.49 | 0.00 | 0.00% | 3.47 | 3.51 | 308424 | 10763.41 | 0.60% |
| 2025-04-01 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.52 | 552147 | 19239.87 | 1.08% |
| 2025-03-31 | 3.51 | 3.45 | -0.07 | -1.99% | 3.42 | 3.53 | 727271 | 25167.52 | 1.42% |
| 2025-03-28 | 3.53 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 547448 | 19259.93 | 1.07% |
| 2025-03-27 | 3.52 | 3.52 | -0.01 | -0.28% | 3.47 | 3.58 | 635374 | 22405.48 | 1.24% |
| 2025-03-26 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.53 | 494871 | 17381.49 | 0.97% |
| 2025-03-25 | 3.45 | 3.50 | 0.05 | 1.45% | 3.44 | 3.51 | 532036 | 18537.78 | 1.04% |
| 2025-03-24 | 3.46 | 3.45 | -0.02 | -0.58% | 3.41 | 3.48 | 463580 | 15986.42 | 0.91% |
| 2025-03-21 | 3.49 | 3.47 | -0.03 | -0.86% | 3.45 | 3.54 | 624735 | 21867.54 | 1.22% |
| 2025-03-20 | 3.52 | 3.50 | -0.02 | -0.57% | 3.50 | 3.54 | 409048 | 14383.26 | 0.80% |
| 2025-03-19 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 494928 | 17434.19 | 0.97% |
| 2025-03-18 | 3.56 | 3.54 | 0.01 | 0.28% | 3.52 | 3.63 | 635159 | 22592.63 | 1.24% |
| 2025-03-17 | 3.55 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 590655 | 20832.21 | 1.15% |
| 2025-03-14 | 3.41 | 3.54 | 0.12 | 3.51% | 3.41 | 3.58 | 1180895 | 41428.25 | 2.31% |
| 2025-03-13 | 3.43 | 3.42 | -0.01 | -0.29% | 3.38 | 3.46 | 452034 | 15414.58 | 0.88% |
陕国投Ａ(000563)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。
