| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 16.75 | 16.46 | -0.24 | -1.44% | 16.42 | 16.85 | 140489 | 23374.37 | 1.18% |
| 2025-03-28 | 16.60 | 16.70 | 0.02 | 0.12% | 16.59 | 16.84 | 108015 | 18086.44 | 0.91% |
| 2025-03-27 | 16.55 | 16.68 | 0.10 | 0.60% | 16.44 | 16.70 | 93318 | 15501.64 | 0.78% |
| 2025-03-26 | 16.58 | 16.58 | -0.04 | -0.24% | 16.55 | 16.65 | 63325 | 10505.78 | 0.53% |
| 2025-03-25 | 16.58 | 16.62 | 0.04 | 0.24% | 16.45 | 16.65 | 76043 | 12593.09 | 0.64% |
| 2025-03-24 | 16.49 | 16.58 | 0.07 | 0.42% | 16.43 | 16.65 | 89330 | 14772.30 | 0.75% |
| 2025-03-21 | 16.84 | 16.51 | -0.20 | -1.20% | 16.47 | 16.89 | 116335 | 19423.00 | 0.98% |
| 2025-03-20 | 16.84 | 16.71 | -0.15 | -0.89% | 16.68 | 16.86 | 73612 | 12343.11 | 0.62% |
| 2025-03-19 | 16.86 | 16.86 | -0.01 | -0.06% | 16.78 | 16.92 | 73472 | 12376.29 | 0.62% |
| 2025-03-18 | 16.94 | 16.87 | 0.02 | 0.12% | 16.85 | 16.97 | 66672 | 11263.21 | 0.56% |
| 2025-03-17 | 17.03 | 16.85 | -0.12 | -0.71% | 16.84 | 17.04 | 105256 | 17795.04 | 0.88% |
| 2025-03-14 | 16.48 | 16.97 | 0.48 | 2.91% | 16.47 | 16.98 | 195086 | 32796.80 | 1.64% |
| 2025-03-13 | 16.48 | 16.49 | 0.01 | 0.06% | 16.36 | 16.63 | 94824 | 15628.62 | 0.80% |
| 2025-03-12 | 16.48 | 16.48 | 0.04 | 0.24% | 16.38 | 16.64 | 101301 | 16708.04 | 0.85% |
| 2025-03-11 | 16.29 | 16.44 | 0.02 | 0.12% | 16.23 | 16.44 | 70256 | 11477.33 | 0.59% |
| 2025-03-10 | 16.48 | 16.42 | -0.07 | -0.42% | 16.34 | 16.52 | 63004 | 10337.63 | 0.53% |
| 2025-03-07 | 16.62 | 16.49 | -0.16 | -0.96% | 16.42 | 16.63 | 78197 | 12902.86 | 0.66% |
| 2025-03-06 | 16.45 | 16.65 | 0.27 | 1.65% | 16.40 | 16.67 | 115554 | 19150.50 | 0.97% |
| 2025-03-05 | 16.39 | 16.38 | 0.00 | 0.00% | 16.19 | 16.40 | 72087 | 11752.61 | 0.61% |
| 2025-03-04 | 16.26 | 16.38 | 0.02 | 0.12% | 16.26 | 16.47 | 68078 | 11148.34 | 0.57% |
| 2025-03-03 | 16.32 | 16.36 | 0.07 | 0.43% | 16.29 | 16.49 | 90436 | 14834.84 | 0.76% |
| 2025-02-28 | 16.55 | 16.29 | -0.33 | -1.99% | 16.21 | 16.71 | 113781 | 18699.74 | 0.96% |
| 2025-02-27 | 16.66 | 16.62 | -0.12 | -0.72% | 16.41 | 16.79 | 111453 | 18473.61 | 0.94% |
| 2025-02-26 | 16.50 | 16.74 | 0.31 | 1.89% | 16.46 | 16.74 | 108043 | 17893.73 | 0.91% |
| 2025-02-25 | 16.59 | 16.43 | -0.29 | -1.73% | 16.42 | 16.59 | 99430 | 16412.61 | 0.83% |
| 2025-02-24 | 16.80 | 16.72 | -0.07 | -0.42% | 16.66 | 16.91 | 113274 | 19005.56 | 0.95% |
| 2025-02-21 | 16.62 | 16.79 | 0.19 | 1.14% | 16.48 | 16.86 | 123499 | 20615.18 | 1.04% |
| 2025-02-20 | 16.68 | 16.60 | -0.09 | -0.54% | 16.57 | 16.75 | 79338 | 13202.45 | 0.67% |
| 2025-02-19 | 16.58 | 16.69 | 0.08 | 0.48% | 16.54 | 16.81 | 91066 | 15178.18 | 0.76% |
| 2025-02-18 | 16.97 | 16.61 | -0.36 | -2.12% | 16.55 | 16.98 | 103983 | 17449.44 | 0.87% |
| 2025-02-17 | 17.16 | 16.97 | -0.10 | -0.59% | 16.88 | 17.17 | 101822 | 17311.69 | 0.85% |
| 2025-02-14 | 17.05 | 17.07 | -0.02 | -0.12% | 16.93 | 17.12 | 90840 | 15462.79 | 0.76% |
| 2025-02-13 | 17.33 | 17.09 | -0.23 | -1.33% | 17.06 | 17.37 | 122255 | 20971.21 | 1.03% |
| 2025-02-12 | 17.15 | 17.32 | 0.14 | 0.81% | 16.98 | 17.33 | 158995 | 27312.54 | 1.33% |
| 2025-02-11 | 17.06 | 17.18 | 0.26 | 1.54% | 17.01 | 17.35 | 166386 | 28554.68 | 1.40% |
| 2025-02-10 | 16.98 | 16.92 | 0.00 | 0.00% | 16.86 | 17.13 | 93454 | 15857.22 | 0.78% |
| 2025-02-07 | 16.66 | 16.92 | 0.23 | 1.38% | 16.64 | 17.13 | 143633 | 24308.87 | 1.21% |
| 2025-02-06 | 16.52 | 16.69 | 0.22 | 1.34% | 16.41 | 16.71 | 102683 | 17033.29 | 0.86% |
| 2025-02-05 | 16.70 | 16.47 | -0.16 | -0.96% | 16.44 | 16.73 | 117581 | 19463.42 | 0.99% |
| 2025-01-27 | 16.65 | 16.63 | 0.13 | 0.79% | 16.51 | 16.80 | 127427 | 21228.44 | 1.07% |
| 2025-01-24 | 16.38 | 16.50 | 0.08 | 0.49% | 16.36 | 16.62 | 103141 | 17032.12 | 0.87% |
| 2025-01-23 | 16.49 | 16.42 | 0.14 | 0.86% | 16.39 | 16.82 | 123962 | 20575.56 | 1.04% |
| 2025-01-22 | 16.40 | 16.28 | -0.12 | -0.73% | 16.17 | 16.42 | 71366 | 11609.62 | 0.60% |
| 2025-01-21 | 16.58 | 16.40 | -0.07 | -0.43% | 16.31 | 16.63 | 57435 | 9428.25 | 0.48% |
| 2025-01-20 | 16.57 | 16.47 | 0.03 | 0.18% | 16.42 | 16.68 | 72445 | 11986.56 | 0.61% |
| 2025-01-17 | 16.30 | 16.44 | 0.08 | 0.49% | 16.24 | 16.50 | 59483 | 9759.28 | 0.50% |
| 2025-01-16 | 16.40 | 16.36 | 0.00 | 0.00% | 16.30 | 16.68 | 89071 | 14662.64 | 0.75% |
| 2025-01-15 | 16.39 | 16.36 | -0.11 | -0.67% | 16.28 | 16.45 | 71389 | 11675.02 | 0.60% |
| 2025-01-14 | 15.91 | 16.47 | 0.59 | 3.72% | 15.90 | 16.48 | 125018 | 20275.08 | 1.05% |
| 2025-01-13 | 15.73 | 15.88 | 0.00 | 0.00% | 15.72 | 15.95 | 69866 | 11074.77 | 0.59% |
| 2025-01-10 | 16.11 | 15.88 | -0.26 | -1.61% | 15.88 | 16.23 | 91319 | 14641.77 | 0.77% |
| 2025-01-09 | 16.31 | 16.14 | -0.18 | -1.10% | 16.11 | 16.39 | 89796 | 14585.35 | 0.75% |
| 2025-01-08 | 16.52 | 16.32 | -0.15 | -0.91% | 16.02 | 16.52 | 110774 | 18008.98 | 0.93% |
| 2025-01-07 | 16.54 | 16.47 | -0.11 | -0.66% | 16.26 | 16.63 | 90907 | 14944.66 | 0.76% |
| 2025-01-06 | 16.35 | 16.58 | 0.23 | 1.41% | 16.30 | 16.63 | 115094 | 18973.95 | 0.97% |
| 2025-01-03 | 16.64 | 16.35 | -0.24 | -1.45% | 16.27 | 16.75 | 115481 | 19060.65 | 0.97% |
| 2025-01-02 | 17.27 | 16.59 | -0.68 | -3.94% | 16.45 | 17.39 | 174485 | 29450.94 | 1.46% |
| 2024-12-31 | 17.89 | 17.27 | -0.64 | -3.57% | 17.27 | 17.96 | 145797 | 25573.36 | 1.22% |
| 2024-12-30 | 17.82 | 17.91 | 0.04 | 0.22% | 17.76 | 17.94 | 72220 | 12894.50 | 0.61% |
| 2024-12-27 | 17.70 | 17.87 | 0.15 | 0.85% | 17.68 | 18.04 | 79832 | 14261.45 | 0.67% |
| 2024-12-26 | 17.83 | 17.72 | -0.15 | -0.84% | 17.70 | 17.92 | 69743 | 12413.69 | 0.59% |
| 2024-12-25 | 18.02 | 17.87 | -0.09 | -0.50% | 17.69 | 18.05 | 80357 | 14318.28 | 0.67% |
| 2024-12-24 | 17.78 | 17.96 | 0.23 | 1.30% | 17.75 | 18.03 | 86568 | 15515.35 | 0.73% |
| 2024-12-23 | 17.98 | 17.73 | -0.25 | -1.39% | 17.70 | 18.08 | 98150 | 17546.93 | 0.82% |
| 2024-12-20 | 17.99 | 17.98 | -0.05 | -0.28% | 17.90 | 18.06 | 66706 | 12003.20 | 0.56% |
| 2024-12-19 | 17.88 | 18.03 | 0.03 | 0.17% | 17.75 | 18.07 | 85406 | 15283.05 | 0.72% |
| 2024-12-18 | 18.03 | 18.00 | -0.02 | -0.11% | 17.96 | 18.35 | 111423 | 20159.96 | 0.94% |
| 2024-12-17 | 18.07 | 18.02 | -0.10 | -0.55% | 17.97 | 18.20 | 98331 | 17765.38 | 0.83% |
| 2024-12-16 | 18.23 | 18.12 | -0.06 | -0.33% | 18.03 | 18.37 | 109654 | 19930.13 | 0.92% |
| 2024-12-13 | 18.70 | 18.18 | -0.60 | -3.19% | 18.16 | 18.70 | 154169 | 28282.90 | 1.29% |
| 2024-12-12 | 18.68 | 18.78 | 0.13 | 0.70% | 18.48 | 18.83 | 120116 | 22421.49 | 1.01% |
| 2024-12-11 | 18.57 | 18.65 | 0.06 | 0.32% | 18.56 | 18.76 | 98796 | 18438.21 | 0.83% |
| 2024-12-10 | 19.30 | 18.59 | 0.01 | 0.05% | 18.55 | 19.42 | 243032 | 46198.02 | 2.04% |
| 2024-12-09 | 18.62 | 18.58 | -0.08 | -0.43% | 18.46 | 18.82 | 121276 | 22594.40 | 1.02% |
| 2024-12-06 | 18.30 | 18.66 | 0.34 | 1.86% | 18.24 | 18.72 | 150796 | 27983.56 | 1.27% |
| 2024-12-05 | 18.31 | 18.32 | -0.06 | -0.33% | 18.11 | 18.41 | 109544 | 20008.99 | 0.92% |
| 2024-12-04 | 18.68 | 18.38 | -0.34 | -1.82% | 18.28 | 18.68 | 114328 | 21103.46 | 0.96% |
| 2024-12-03 | 18.52 | 18.72 | 0.19 | 1.03% | 18.32 | 18.82 | 183292 | 34072.08 | 1.54% |
| 2024-12-02 | 18.40 | 18.53 | 0.14 | 0.76% | 18.35 | 18.61 | 128370 | 23760.38 | 1.08% |
| 2024-11-29 | 18.16 | 18.39 | 0.19 | 1.04% | 18.06 | 18.64 | 163504 | 30072.12 | 1.37% |
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。
