| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.48 | 596576 | 20541.57 | 1.17% |
| 2025-03-11 | 3.38 | 3.43 | 0.02 | 0.59% | 3.37 | 3.43 | 442306 | 15067.75 | 0.86% |
| 2025-03-10 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.44 | 375555 | 12801.51 | 0.73% |
| 2025-03-07 | 3.50 | 3.43 | -0.09 | -2.56% | 3.42 | 3.50 | 759504 | 26197.18 | 1.49% |
| 2025-03-06 | 3.43 | 3.52 | 0.11 | 3.23% | 3.41 | 3.53 | 991443 | 34514.43 | 1.94% |
| 2025-03-05 | 3.43 | 3.41 | -0.03 | -0.87% | 3.37 | 3.44 | 470289 | 15983.84 | 0.92% |
| 2025-03-04 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.45 | 514489 | 17600.33 | 1.01% |
| 2025-03-03 | 3.46 | 3.40 | -0.06 | -1.73% | 3.37 | 3.48 | 745974 | 25573.83 | 1.46% |
| 2025-02-28 | 3.53 | 3.46 | -0.09 | -2.54% | 3.45 | 3.58 | 712391 | 24972.37 | 1.39% |
| 2025-02-27 | 3.55 | 3.55 | -0.01 | -0.28% | 3.48 | 3.58 | 720484 | 25423.42 | 1.41% |
| 2025-02-26 | 3.49 | 3.56 | 0.07 | 2.01% | 3.49 | 3.56 | 710917 | 25000.74 | 1.39% |
| 2025-02-25 | 3.55 | 3.49 | -0.08 | -2.24% | 3.47 | 3.55 | 696081 | 24441.02 | 1.36% |
| 2025-02-24 | 3.58 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 651058 | 23281.21 | 1.27% |
| 2025-02-21 | 3.56 | 3.61 | 0.05 | 1.40% | 3.52 | 3.62 | 744532 | 26647.59 | 1.46% |
| 2025-02-20 | 3.58 | 3.56 | -0.03 | -0.84% | 3.55 | 3.60 | 515357 | 18395.84 | 1.01% |
| 2025-02-19 | 3.55 | 3.59 | 0.03 | 0.84% | 3.53 | 3.61 | 569559 | 20374.25 | 1.11% |
| 2025-02-18 | 3.72 | 3.56 | -0.15 | -4.04% | 3.54 | 3.72 | 1131306 | 40958.37 | 2.21% |
| 2025-02-17 | 3.68 | 3.71 | 0.08 | 2.20% | 3.65 | 3.74 | 1306902 | 48295.23 | 2.56% |
| 2025-02-14 | 3.66 | 3.63 | -0.03 | -0.82% | 3.61 | 3.67 | 623731 | 22649.34 | 1.22% |
| 2025-02-13 | 3.66 | 3.66 | -0.02 | -0.54% | 3.63 | 3.71 | 766413 | 28098.29 | 1.50% |
| 2025-02-12 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 719998 | 26291.81 | 1.41% |
| 2025-02-11 | 3.67 | 3.65 | -0.03 | -0.82% | 3.61 | 3.68 | 547414 | 19922.79 | 1.07% |
| 2025-02-10 | 3.68 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 755501 | 27739.36 | 1.48% |
| 2025-02-07 | 3.61 | 3.66 | 0.04 | 1.10% | 3.60 | 3.73 | 1122060 | 41189.12 | 2.19% |
| 2025-02-06 | 3.54 | 3.62 | 0.07 | 1.97% | 3.52 | 3.63 | 806978 | 28928.70 | 1.58% |
| 2025-02-05 | 3.58 | 3.55 | 0.00 | 0.00% | 3.52 | 3.59 | 498987 | 17730.40 | 0.98% |
| 2025-01-27 | 3.60 | 3.55 | -0.03 | -0.84% | 3.53 | 3.64 | 717965 | 25737.45 | 1.40% |
| 2025-01-24 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 766520 | 27383.75 | 1.50% |
| 2025-01-23 | 3.59 | 3.57 | 0.05 | 1.42% | 3.57 | 3.72 | 1121225 | 40751.85 | 2.19% |
| 2025-01-22 | 3.53 | 3.52 | -0.03 | -0.85% | 3.48 | 3.54 | 512505 | 17987.86 | 1.00% |
| 2025-01-21 | 3.62 | 3.55 | -0.05 | -1.39% | 3.52 | 3.64 | 706330 | 25102.27 | 1.38% |
| 2025-01-20 | 3.60 | 3.60 | 0.04 | 1.12% | 3.56 | 3.66 | 983969 | 35568.40 | 1.92% |
| 2025-01-17 | 3.60 | 3.56 | -0.06 | -1.66% | 3.55 | 3.63 | 849520 | 30475.40 | 1.66% |
| 2025-01-16 | 3.59 | 3.62 | -0.01 | -0.28% | 3.55 | 3.66 | 1667678 | 60186.44 | 3.26% |
| 2025-01-15 | 3.48 | 3.63 | 0.19 | 5.52% | 3.48 | 3.78 | 3045014 | 112760.44 | 5.95% |
| 2025-01-14 | 3.35 | 3.44 | 0.10 | 2.99% | 3.34 | 3.45 | 749868 | 25576.10 | 1.47% |
| 2025-01-13 | 3.28 | 3.34 | 0.03 | 0.91% | 3.25 | 3.34 | 448370 | 14818.92 | 0.88% |
| 2025-01-10 | 3.37 | 3.31 | -0.07 | -2.07% | 3.31 | 3.40 | 401060 | 13476.79 | 0.78% |
| 2025-01-09 | 3.38 | 3.38 | -0.02 | -0.59% | 3.36 | 3.42 | 416544 | 14114.11 | 0.81% |
| 2025-01-08 | 3.42 | 3.40 | -0.03 | -0.87% | 3.31 | 3.43 | 579187 | 19502.38 | 1.13% |
| 2025-01-07 | 3.41 | 3.43 | 0.03 | 0.88% | 3.37 | 3.44 | 444829 | 15152.59 | 0.87% |
| 2025-01-06 | 3.36 | 3.40 | 0.02 | 0.59% | 3.34 | 3.44 | 520020 | 17636.74 | 1.02% |
| 2025-01-03 | 3.48 | 3.38 | -0.09 | -2.59% | 3.36 | 3.50 | 625091 | 21422.95 | 1.22% |
| 2025-01-02 | 3.60 | 3.47 | -0.09 | -2.53% | 3.43 | 3.61 | 747957 | 26372.28 | 1.46% |
| 2024-12-31 | 3.73 | 3.56 | -0.17 | -4.56% | 3.56 | 3.74 | 810012 | 29412.96 | 1.58% |
| 2024-12-30 | 3.72 | 3.73 | 0.00 | 0.00% | 3.67 | 3.74 | 444514 | 16478.69 | 0.87% |
| 2024-12-27 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.77 | 597966 | 22260.29 | 1.17% |
| 2024-12-26 | 3.67 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 328264 | 12084.89 | 0.64% |
| 2024-12-25 | 3.72 | 3.68 | -0.05 | -1.34% | 3.63 | 3.72 | 470980 | 17274.67 | 0.92% |
| 2024-12-24 | 3.69 | 3.73 | 0.05 | 1.36% | 3.68 | 3.74 | 508313 | 18846.34 | 0.99% |
| 2024-12-23 | 3.78 | 3.68 | -0.12 | -3.16% | 3.67 | 3.80 | 773940 | 28808.29 | 1.51% |
| 2024-12-20 | 3.78 | 3.80 | 0.01 | 0.26% | 3.77 | 3.82 | 523524 | 19870.63 | 1.02% |
| 2024-12-19 | 3.77 | 3.79 | -0.01 | -0.26% | 3.72 | 3.80 | 588143 | 22134.90 | 1.15% |
| 2024-12-18 | 3.81 | 3.80 | 0.01 | 0.26% | 3.78 | 3.85 | 453638 | 17324.64 | 0.89% |
| 2024-12-17 | 3.83 | 3.79 | -0.05 | -1.30% | 3.77 | 3.85 | 595449 | 22659.41 | 1.16% |
| 2024-12-16 | 3.88 | 3.84 | -0.04 | -1.03% | 3.81 | 3.90 | 682241 | 26267.73 | 1.33% |
| 2024-12-13 | 4.01 | 3.88 | -0.15 | -3.72% | 3.86 | 4.02 | 1387704 | 54437.87 | 2.71% |
| 2024-12-12 | 4.01 | 4.06 | 0.04 | 1.00% | 3.96 | 4.09 | 1154346 | 46549.64 | 2.26% |
| 2024-12-11 | 3.96 | 4.02 | 0.05 | 1.26% | 3.94 | 4.06 | 972874 | 39031.40 | 1.90% |
| 2024-12-10 | 4.14 | 3.97 | 0.00 | 0.00% | 3.96 | 4.14 | 1378672 | 55691.92 | 2.70% |
| 2024-12-09 | 4.00 | 3.97 | -0.04 | -1.00% | 3.92 | 4.06 | 1077341 | 42884.19 | 2.11% |
| 2024-12-06 | 3.89 | 4.01 | 0.12 | 3.08% | 3.86 | 4.07 | 1528332 | 60824.12 | 2.99% |
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。
