| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 20.25 | 20.07 | 0.02 | 0.10% | 19.90 | 20.34 | 306723 | 61663.43 | 2.58% |
| 2025-08-15 | 19.59 | 20.05 | 0.43 | 2.19% | 19.53 | 20.18 | 339694 | 67800.07 | 2.85% |
| 2025-08-14 | 19.58 | 19.62 | 0.03 | 0.15% | 19.57 | 20.13 | 301840 | 59884.91 | 2.53% |
| 2025-08-13 | 19.30 | 19.59 | 0.30 | 1.56% | 19.21 | 19.74 | 262563 | 51212.14 | 2.20% |
| 2025-08-12 | 19.22 | 19.29 | 0.07 | 0.36% | 19.19 | 19.43 | 161542 | 31159.16 | 1.36% |
| 2025-08-11 | 19.16 | 19.22 | 0.07 | 0.37% | 19.12 | 19.31 | 151524 | 29128.74 | 1.27% |
| 2025-08-08 | 19.07 | 19.15 | 0.04 | 0.21% | 19.00 | 19.30 | 138733 | 26585.85 | 1.16% |
| 2025-08-07 | 19.21 | 19.11 | -0.06 | -0.31% | 19.02 | 19.29 | 116552 | 22322.38 | 0.98% |
| 2025-08-06 | 19.27 | 19.17 | -0.10 | -0.52% | 19.11 | 19.29 | 120075 | 23022.26 | 1.01% |
| 2025-08-05 | 19.09 | 19.27 | 0.27 | 1.42% | 19.04 | 19.27 | 156700 | 30016.85 | 1.32% |
| 2025-08-04 | 19.05 | 19.00 | -0.04 | -0.21% | 18.88 | 19.19 | 131747 | 25001.95 | 1.11% |
| 2025-08-01 | 18.92 | 19.04 | 0.08 | 0.42% | 18.91 | 19.38 | 196205 | 37634.68 | 1.65% |
| 2025-07-31 | 19.15 | 18.96 | -0.29 | -1.51% | 18.86 | 19.25 | 233736 | 44561.05 | 1.96% |
| 2025-07-30 | 19.30 | 19.25 | -0.12 | -0.62% | 19.00 | 19.58 | 224725 | 43412.20 | 1.89% |
| 2025-07-29 | 19.45 | 19.37 | -0.14 | -0.72% | 19.12 | 19.56 | 225081 | 43395.04 | 1.89% |
| 2025-07-28 | 19.19 | 19.51 | 0.43 | 2.25% | 19.03 | 20.15 | 348522 | 68277.63 | 2.93% |
| 2025-07-25 | 19.29 | 19.08 | -0.21 | -1.09% | 19.04 | 19.30 | 174484 | 33408.24 | 1.46% |
| 2025-07-24 | 18.72 | 19.29 | 0.49 | 2.61% | 18.68 | 19.32 | 304010 | 58245.68 | 2.55% |
| 2025-07-23 | 18.63 | 18.80 | 0.19 | 1.02% | 18.62 | 19.04 | 268290 | 50550.11 | 2.25% |
| 2025-07-22 | 18.60 | 18.61 | 0.01 | 0.05% | 18.38 | 18.65 | 155373 | 28800.24 | 1.30% |
| 2025-07-21 | 18.42 | 18.60 | 0.19 | 1.03% | 18.40 | 18.77 | 197990 | 36848.97 | 1.66% |
| 2025-07-18 | 18.33 | 18.41 | 0.27 | 1.49% | 18.18 | 18.53 | 178629 | 32805.21 | 1.50% |
| 2025-07-17 | 18.15 | 18.14 | 0.00 | 0.00% | 18.04 | 18.24 | 113409 | 20570.08 | 0.95% |
| 2025-07-16 | 18.20 | 18.14 | -0.07 | -0.38% | 18.01 | 18.28 | 131984 | 23894.74 | 1.11% |
| 2025-07-15 | 18.42 | 18.21 | -0.24 | -1.30% | 18.10 | 18.49 | 243183 | 44389.36 | 2.04% |
| 2025-07-14 | 18.11 | 18.45 | 0.70 | 3.94% | 18.11 | 18.60 | 384708 | 70919.38 | 3.23% |
| 2025-07-11 | 17.52 | 17.75 | 0.27 | 1.54% | 17.48 | 17.88 | 237999 | 42186.85 | 2.00% |
| 2025-07-10 | 17.02 | 17.48 | 0.43 | 2.52% | 17.02 | 17.54 | 186467 | 32299.57 | 1.57% |
| 2025-07-09 | 16.92 | 17.05 | 0.15 | 0.89% | 16.91 | 17.20 | 151019 | 25842.26 | 1.27% |
| 2025-07-08 | 17.13 | 17.19 | 0.06 | 0.35% | 17.11 | 17.23 | 119828 | 20591.67 | 1.01% |
| 2025-07-07 | 17.10 | 17.13 | 0.00 | 0.00% | 17.08 | 17.22 | 82087 | 14072.79 | 0.69% |
| 2025-07-04 | 17.07 | 17.13 | 0.08 | 0.47% | 16.97 | 17.26 | 113776 | 19479.46 | 0.96% |
| 2025-07-03 | 16.95 | 17.05 | 0.10 | 0.59% | 16.94 | 17.09 | 80070 | 13632.76 | 0.67% |
| 2025-07-02 | 16.94 | 16.95 | 0.01 | 0.06% | 16.89 | 17.00 | 78890 | 13367.42 | 0.66% |
| 2025-07-01 | 16.95 | 16.94 | -0.01 | -0.06% | 16.88 | 17.00 | 82378 | 13953.45 | 0.69% |
| 2025-06-30 | 17.10 | 16.95 | -0.14 | -0.82% | 16.88 | 17.13 | 117057 | 19865.66 | 0.98% |
| 2025-06-27 | 16.98 | 17.09 | 0.19 | 1.12% | 16.91 | 17.38 | 190379 | 32612.34 | 1.60% |
| 2025-06-26 | 17.10 | 16.90 | -0.16 | -0.94% | 16.86 | 17.14 | 142237 | 24137.35 | 1.19% |
| 2025-06-25 | 16.64 | 17.06 | 0.45 | 2.71% | 16.62 | 17.12 | 205839 | 34763.03 | 1.73% |
| 2025-06-24 | 16.31 | 16.61 | 0.34 | 2.09% | 16.28 | 16.73 | 106134 | 17578.88 | 0.89% |
| 2025-06-23 | 16.17 | 16.27 | 0.08 | 0.49% | 16.13 | 16.33 | 72729 | 11799.15 | 0.61% |
| 2025-06-20 | 16.24 | 16.19 | -0.05 | -0.31% | 16.19 | 16.34 | 57537 | 9345.50 | 0.48% |
| 2025-06-19 | 16.46 | 16.24 | -0.24 | -1.46% | 16.22 | 16.50 | 80403 | 13107.57 | 0.68% |
| 2025-06-18 | 16.61 | 16.48 | -0.19 | -1.14% | 16.41 | 16.66 | 82452 | 13603.48 | 0.69% |
| 2025-06-17 | 16.71 | 16.67 | -0.01 | -0.06% | 16.61 | 16.77 | 59912 | 9985.71 | 0.50% |
| 2025-06-16 | 16.60 | 16.68 | 0.04 | 0.24% | 16.58 | 16.72 | 75240 | 12538.11 | 0.63% |
| 2025-06-13 | 16.86 | 16.64 | -0.21 | -1.25% | 16.62 | 16.88 | 92123 | 15381.73 | 0.77% |
| 2025-06-12 | 16.81 | 16.85 | 0.01 | 0.06% | 16.78 | 16.94 | 71954 | 12129.58 | 0.60% |
| 2025-06-11 | 16.73 | 16.84 | 0.16 | 0.96% | 16.67 | 17.01 | 121165 | 20456.02 | 1.02% |
| 2025-06-10 | 16.74 | 16.68 | -0.05 | -0.30% | 16.53 | 16.80 | 90610 | 15122.79 | 0.76% |
| 2025-06-09 | 16.62 | 16.73 | 0.19 | 1.15% | 16.61 | 16.83 | 101740 | 17042.54 | 0.85% |
| 2025-06-06 | 16.65 | 16.54 | -0.09 | -0.54% | 16.50 | 16.68 | 60406 | 10011.56 | 0.51% |
| 2025-06-05 | 16.77 | 16.63 | -0.15 | -0.89% | 16.58 | 16.80 | 86365 | 14386.30 | 0.73% |
| 2025-06-04 | 16.61 | 16.78 | 0.18 | 1.08% | 16.58 | 16.79 | 122324 | 20450.95 | 1.03% |
| 2025-06-03 | 16.32 | 16.60 | 0.21 | 1.28% | 16.29 | 16.67 | 101788 | 16815.51 | 0.85% |
| 2025-05-30 | 16.31 | 16.39 | 0.05 | 0.31% | 16.25 | 16.44 | 80475 | 13170.72 | 0.68% |
| 2025-05-29 | 16.20 | 16.34 | 0.17 | 1.05% | 16.12 | 16.36 | 70501 | 11490.89 | 0.59% |
| 2025-05-28 | 16.22 | 16.17 | -0.04 | -0.25% | 16.10 | 16.26 | 84589 | 13673.70 | 0.71% |
| 2025-05-27 | 16.19 | 16.21 | 0.04 | 0.25% | 16.12 | 16.26 | 59161 | 9585.16 | 0.50% |
| 2025-05-26 | 16.27 | 16.17 | -0.05 | -0.31% | 16.13 | 16.32 | 71862 | 11653.91 | 0.60% |
| 2025-05-23 | 16.40 | 16.22 | -0.18 | -1.10% | 16.22 | 16.51 | 70979 | 11625.90 | 0.60% |
| 2025-05-22 | 16.47 | 16.40 | -0.10 | -0.61% | 16.32 | 16.51 | 69366 | 11388.58 | 0.58% |
| 2025-05-21 | 16.50 | 16.50 | -0.01 | -0.06% | 16.49 | 16.58 | 70710 | 11685.71 | 0.59% |
| 2025-05-20 | 16.53 | 16.51 | 0.05 | 0.30% | 16.46 | 16.58 | 67657 | 11178.28 | 0.57% |
| 2025-05-19 | 16.52 | 16.46 | -0.05 | -0.30% | 16.39 | 16.55 | 80624 | 13272.63 | 0.68% |
| 2025-05-16 | 16.55 | 16.51 | -0.05 | -0.30% | 16.42 | 16.64 | 98063 | 16206.82 | 0.82% |
| 2025-05-15 | 16.76 | 16.56 | -0.28 | -1.66% | 16.55 | 16.87 | 125377 | 20902.33 | 1.05% |
| 2025-05-14 | 16.25 | 16.84 | 0.57 | 3.50% | 16.20 | 17.23 | 277796 | 46467.62 | 2.33% |
| 2025-05-13 | 16.39 | 16.27 | -0.01 | -0.06% | 16.20 | 16.42 | 93477 | 15210.58 | 0.78% |
| 2025-05-12 | 16.14 | 16.28 | 0.20 | 1.24% | 16.08 | 16.30 | 94077 | 15234.18 | 0.79% |
| 2025-05-09 | 16.25 | 16.08 | -0.10 | -0.62% | 16.07 | 16.25 | 59968 | 9672.04 | 0.50% |
| 2025-05-08 | 16.10 | 16.18 | 0.05 | 0.31% | 16.04 | 16.24 | 81552 | 13198.43 | 0.68% |
| 2025-05-07 | 16.35 | 16.13 | 0.08 | 0.50% | 16.07 | 16.40 | 126678 | 20504.05 | 1.06% |
| 2025-05-06 | 16.12 | 16.05 | 0.08 | 0.50% | 16.00 | 16.18 | 141912 | 22791.72 | 1.19% |
| 2025-04-30 | 15.96 | 15.97 | 0.31 | 1.98% | 15.96 | 16.44 | 164442 | 26501.02 | 1.38% |
| 2025-04-29 | 15.61 | 15.66 | 0.06 | 0.38% | 15.57 | 15.72 | 57919 | 9065.89 | 0.49% |
| 2025-04-28 | 15.75 | 15.60 | -0.15 | -0.95% | 15.59 | 15.77 | 64699 | 10118.66 | 0.54% |
| 2025-04-25 | 15.73 | 15.75 | 0.04 | 0.25% | 15.73 | 15.85 | 81776 | 12912.91 | 0.69% |
| 2025-04-24 | 15.71 | 15.71 | -0.01 | -0.06% | 15.67 | 15.84 | 96073 | 15134.87 | 0.81% |
| 2025-04-23 | 15.82 | 15.72 | -0.40 | -2.48% | 15.62 | 15.82 | 201925 | 31720.14 | 1.70% |
吉林敖东(000623)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。
