| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-05 | 0.27 | 0.28 | 0.02 | 7.69% | 0.26 | 0.29 | 367830 | 1003.81 | 4.80% |
| 2023-07-04 | 0.24 | 0.26 | 0.02 | 8.33% | 0.23 | 0.26 | 299543 | 758.60 | 3.91% |
| 2023-07-03 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 234899 | 559.84 | 3.07% |
| 2023-06-30 | 0.23 | 0.24 | 0.01 | 4.35% | 0.22 | 0.25 | 345834 | 809.42 | 4.52% |
| 2023-06-29 | 0.24 | 0.23 | -0.02 | -8.00% | 0.23 | 0.25 | 364552 | 858.96 | 4.76% |
| 2023-06-28 | 0.27 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 312823 | 790.29 | 4.08% |
| 2023-06-27 | 0.25 | 0.27 | 0.02 | 8.00% | 0.25 | 0.27 | 172536 | 441.81 | 2.25% |
| 2023-06-26 | 0.26 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 280399 | 720.49 | 3.66% |
| 2023-06-21 | 0.26 | 0.27 | 0.02 | 8.00% | 0.25 | 0.28 | 315115 | 850.18 | 4.11% |
| 2023-06-20 | 0.27 | 0.25 | 0.00 | 0.00% | 0.24 | 0.28 | 532594 | 1401.91 | 6.95% |
| 2023-06-19 | 0.25 | 0.25 | 0.02 | 8.70% | 0.24 | 0.25 | 118974 | 297.35 | 1.55% |
| 2023-06-16 | 0.22 | 0.23 | 0.02 | 9.52% | 0.22 | 0.23 | 206049 | 463.06 | 2.69% |
| 2023-06-15 | 0.20 | 0.21 | 0.02 | 10.53% | 0.19 | 0.21 | 462837 | 943.83 | 6.04% |
| 2023-06-14 | 0.20 | 0.19 | -0.01 | -5.00% | 0.19 | 0.20 | 267290 | 521.02 | 3.49% |
| 2023-06-13 | 0.21 | 0.20 | -0.72 | -78.26% | 0.18 | 0.21 | 1139702 | 2227.48 | 14.88% |
| 2023-04-28 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 20036 | 184.33 | 0.26% |
| 2023-04-27 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 13876 | 134.60 | 0.18% |
| 2023-04-26 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 4075 | 41.56 | 0.05% |
| 2023-04-25 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 7550 | 80.79 | 0.10% |
| 2023-04-24 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 11870 | 134.13 | 0.16% |
| 2023-04-21 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 12624 | 150.23 | 0.16% |
| 2023-04-20 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 6892 | 86.15 | 0.09% |
| 2023-04-19 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 18466 | 243.75 | 0.24% |
| 2023-04-18 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 4125 | 57.34 | 0.05% |
| 2023-04-17 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 21009 | 306.73 | 0.27% |
| 2023-04-14 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.56 | 185593 | 2859.82 | 2.42% |
| 2023-04-13 | 1.62 | 1.62 | -0.08 | -4.71% | 1.62 | 1.62 | 11769 | 190.66 | 0.15% |
| 2023-04-12 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 17111 | 290.89 | 0.22% |
| 2023-04-11 | 1.86 | 1.79 | -0.09 | -4.79% | 1.79 | 1.86 | 56785 | 1022.17 | 0.74% |
| 2023-04-10 | 1.93 | 1.88 | -0.06 | -3.09% | 1.86 | 1.93 | 57566 | 1087.31 | 0.75% |
| 2023-04-07 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.94 | 18899 | 364.97 | 0.25% |
| 2023-04-06 | 1.91 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 35280 | 683.94 | 0.46% |
| 2023-04-04 | 1.89 | 1.93 | 0.04 | 2.12% | 1.86 | 1.94 | 48316 | 916.34 | 0.63% |
| 2023-04-03 | 1.93 | 1.89 | -0.04 | -2.07% | 1.87 | 1.94 | 49588 | 938.62 | 0.65% |
| 2023-03-31 | 1.90 | 1.93 | 0.02 | 1.05% | 1.90 | 1.95 | 26120 | 503.88 | 0.34% |
| 2023-03-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.89 | 1.93 | 17370 | 330.76 | 0.23% |
| 2023-03-29 | 1.95 | 1.92 | -0.01 | -0.52% | 1.92 | 1.96 | 25138 | 486.52 | 0.33% |
| 2023-03-28 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 28459 | 546.17 | 0.37% |
| 2023-03-27 | 1.92 | 1.92 | -0.01 | -0.52% | 1.88 | 1.93 | 27156 | 519.20 | 0.35% |
| 2023-03-24 | 1.85 | 1.93 | 0.04 | 2.12% | 1.85 | 1.96 | 51610 | 988.94 | 0.67% |
| 2023-03-23 | 1.99 | 1.89 | -0.09 | -4.55% | 1.88 | 1.99 | 95563 | 1820.97 | 1.25% |
| 2023-03-22 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 28540 | 565.95 | 0.37% |
| 2023-03-21 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 25880 | 518.34 | 0.34% |
| 2023-03-20 | 2.03 | 2.02 | -0.02 | -0.98% | 2.01 | 2.04 | 19481 | 393.56 | 0.25% |
| 2023-03-17 | 2.03 | 2.04 | 0.02 | 0.99% | 2.02 | 2.04 | 17465 | 353.80 | 0.23% |
| 2023-03-16 | 2.03 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 20848 | 421.51 | 0.27% |
| 2023-03-15 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.04 | 28844 | 584.08 | 0.38% |
| 2023-03-14 | 2.04 | 2.01 | -0.02 | -0.99% | 1.98 | 2.05 | 42036 | 844.28 | 0.55% |
| 2023-03-13 | 2.08 | 2.03 | -0.05 | -2.40% | 2.03 | 2.09 | 75031 | 1544.31 | 0.98% |
| 2023-03-10 | 2.11 | 2.08 | -0.03 | -1.42% | 2.08 | 2.11 | 24462 | 511.74 | 0.32% |
| 2023-03-09 | 2.14 | 2.11 | -0.04 | -1.86% | 2.09 | 2.14 | 63472 | 1337.91 | 0.83% |
| 2023-03-08 | 2.09 | 2.15 | 0.07 | 3.37% | 2.09 | 2.16 | 85242 | 1816.93 | 1.11% |
| 2023-03-07 | 2.09 | 2.08 | -0.02 | -0.95% | 2.07 | 2.10 | 32951 | 687.71 | 0.43% |
| 2023-03-06 | 2.11 | 2.10 | 0.00 | 0.00% | 2.08 | 2.11 | 30190 | 632.50 | 0.39% |
| 2023-03-03 | 2.09 | 2.10 | 0.01 | 0.48% | 2.08 | 2.11 | 32287 | 675.63 | 0.42% |
| 2023-03-02 | 2.12 | 2.09 | -0.01 | -0.48% | 2.08 | 2.12 | 32913 | 689.43 | 0.43% |
| 2023-03-01 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.11 | 44076 | 922.26 | 0.58% |
| 2023-02-28 | 2.09 | 2.07 | -0.02 | -0.96% | 2.05 | 2.09 | 43646 | 902.50 | 0.57% |
| 2023-02-27 | 2.11 | 2.09 | -0.02 | -0.95% | 2.08 | 2.11 | 32054 | 670.50 | 0.42% |
| 2023-02-24 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 21676 | 457.63 | 0.28% |
| 2023-02-23 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 24935 | 526.89 | 0.33% |
| 2023-02-22 | 2.14 | 2.13 | 0.02 | 0.95% | 2.11 | 2.16 | 45654 | 971.63 | 0.60% |
| 2023-02-21 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.14 | 32575 | 691.99 | 0.43% |
| 2023-02-20 | 2.13 | 2.15 | 0.01 | 0.47% | 2.11 | 2.16 | 36404 | 774.46 | 0.48% |
| 2023-02-17 | 2.09 | 2.14 | 0.06 | 2.88% | 2.08 | 2.17 | 77289 | 1649.33 | 1.01% |
| 2023-02-16 | 2.11 | 2.08 | -0.03 | -1.42% | 2.08 | 2.12 | 35313 | 739.52 | 0.46% |
| 2023-02-15 | 2.10 | 2.11 | 0.03 | 1.44% | 2.08 | 2.12 | 28913 | 607.99 | 0.38% |
| 2023-02-14 | 2.11 | 2.08 | -0.09 | -4.15% | 2.08 | 2.16 | 71139 | 1492.77 | 0.93% |
| 2023-02-13 | 2.17 | 2.17 | 0.00 | 0.00% | 2.17 | 2.28 | 72655 | 1598.50 | 0.95% |
| 2023-02-10 | 2.07 | 2.17 | 0.10 | 4.83% | 2.05 | 2.17 | 57337 | 1216.90 | 0.75% |
| 2023-02-09 | 2.08 | 2.07 | 0.00 | 0.00% | 2.06 | 2.08 | 23178 | 479.05 | 0.30% |
| 2023-02-08 | 2.08 | 2.07 | 0.01 | 0.49% | 2.06 | 2.08 | 21203 | 439.19 | 0.28% |
| 2023-02-07 | 2.07 | 2.06 | -0.02 | -0.96% | 2.03 | 2.08 | 27313 | 559.65 | 0.36% |
| 2023-02-06 | 2.10 | 2.08 | -0.01 | -0.48% | 2.06 | 2.11 | 22042 | 457.45 | 0.29% |
| 2023-02-03 | 2.10 | 2.09 | 0.01 | 0.48% | 2.06 | 2.12 | 37605 | 787.10 | 0.49% |
| 2023-02-02 | 2.16 | 2.08 | -0.09 | -4.15% | 2.07 | 2.18 | 107104 | 2257.96 | 1.40% |
| 2023-02-01 | 2.20 | 2.17 | -0.03 | -1.36% | 2.15 | 2.20 | 45503 | 990.20 | 0.59% |
| 2023-01-31 | 2.30 | 2.20 | -0.04 | -1.79% | 2.18 | 2.33 | 101716 | 2286.77 | 1.33% |
| 2023-01-30 | 2.18 | 2.24 | 0.06 | 2.75% | 2.17 | 2.24 | 47230 | 1041.46 | 0.62% |
| 2023-01-20 | 2.17 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 37813 | 819.47 | 0.49% |
顺利退(000606)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。
