| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.76 | 11.38 | -0.57 | -4.77% | 10.99 | 11.99 | 631789 | 72230.92 | 13.75% |
| 2025-04-02 | 12.07 | 11.95 | 0.06 | 0.50% | 11.75 | 12.16 | 497837 | 59539.99 | 10.83% |
| 2025-04-01 | 12.01 | 11.89 | -0.22 | -1.82% | 11.81 | 12.22 | 611143 | 73560.73 | 13.30% |
| 2025-03-31 | 12.04 | 12.11 | 0.21 | 1.76% | 11.39 | 12.15 | 720004 | 84894.04 | 15.67% |
| 2025-03-28 | 12.44 | 11.90 | -0.54 | -4.34% | 11.74 | 12.62 | 886609 | 107238.60 | 19.29% |
| 2025-03-27 | 13.13 | 12.44 | -0.70 | -5.33% | 12.38 | 13.54 | 1027941 | 133274.02 | 22.37% |
| 2025-03-26 | 12.92 | 13.14 | -0.66 | -4.78% | 12.86 | 13.80 | 1125166 | 149594.12 | 24.48% |
| 2025-03-25 | 13.78 | 13.80 | -1.51 | -9.86% | 13.78 | 15.31 | 1593957 | 225614.92 | 34.68% |
| 2025-03-24 | 15.31 | 15.31 | -1.70 | -9.99% | 15.31 | 15.31 | 70839 | 10845.45 | 1.54% |
| 2025-03-21 | 18.87 | 17.01 | -1.89 | -10.00% | 17.01 | 18.90 | 1009595 | 177171.05 | 21.97% |
| 2025-03-20 | 17.50 | 18.90 | 1.72 | 10.01% | 17.28 | 18.90 | 1056185 | 195976.28 | 22.98% |
| 2025-03-19 | 15.55 | 17.18 | 1.56 | 9.99% | 15.50 | 17.18 | 1001043 | 165453.00 | 21.78% |
| 2025-03-18 | 14.40 | 15.62 | 1.42 | 10.00% | 14.20 | 15.62 | 1617670 | 247830.53 | 35.20% |
| 2025-03-17 | 13.08 | 14.20 | 1.29 | 9.99% | 12.27 | 14.20 | 1031439 | 140912.77 | 22.44% |
| 2025-03-14 | 12.49 | 12.91 | -0.93 | -6.72% | 12.46 | 14.50 | 1495964 | 196205.77 | 32.55% |
| 2025-03-13 | 12.93 | 13.84 | 1.26 | 10.02% | 12.85 | 13.84 | 1634934 | 221970.88 | 35.57% |
| 2025-03-12 | 11.94 | 12.58 | 1.14 | 9.97% | 11.20 | 12.58 | 833535 | 100953.22 | 18.14% |
| 2025-03-11 | 10.52 | 11.44 | 1.04 | 10.00% | 10.52 | 11.44 | 1147059 | 126826.18 | 24.96% |
| 2025-03-10 | 9.20 | 10.40 | 0.95 | 10.05% | 9.12 | 10.40 | 853870 | 85013.20 | 18.58% |
| 2025-03-07 | 8.95 | 9.45 | 0.26 | 2.83% | 8.65 | 10.11 | 1035795 | 96842.52 | 22.54% |
| 2025-03-06 | 8.67 | 9.19 | 0.30 | 3.37% | 8.51 | 9.50 | 982207 | 89013.54 | 21.37% |
| 2025-03-05 | 8.70 | 8.89 | 0.22 | 2.54% | 8.57 | 9.54 | 1264993 | 114551.50 | 27.52% |
| 2025-03-04 | 7.43 | 8.67 | 0.79 | 10.03% | 7.43 | 8.67 | 808068 | 66994.55 | 17.58% |
| 2025-03-03 | 8.60 | 7.88 | -0.81 | -9.32% | 7.82 | 8.77 | 935454 | 76225.88 | 20.35% |
| 2025-02-28 | 7.85 | 8.69 | 0.79 | 10.00% | 7.55 | 8.69 | 571766 | 48129.91 | 12.44% |
| 2025-02-27 | 7.45 | 7.90 | 0.30 | 3.95% | 7.45 | 8.10 | 566700 | 44553.77 | 12.33% |
| 2025-02-26 | 7.30 | 7.60 | 0.24 | 3.26% | 7.28 | 8.10 | 551575 | 42337.41 | 12.00% |
| 2025-02-25 | 7.01 | 7.36 | 0.17 | 2.36% | 6.95 | 7.43 | 370186 | 26760.14 | 8.05% |
| 2025-02-24 | 7.35 | 7.19 | -0.26 | -3.49% | 7.08 | 7.38 | 388936 | 28046.61 | 8.46% |
| 2025-02-21 | 7.50 | 7.45 | -0.18 | -2.36% | 7.33 | 7.61 | 503735 | 37359.67 | 10.96% |
| 2025-02-20 | 7.28 | 7.63 | 0.31 | 4.23% | 7.13 | 7.83 | 676221 | 50645.74 | 14.71% |
| 2025-02-19 | 7.00 | 7.32 | 0.27 | 3.83% | 6.91 | 7.76 | 725687 | 53333.57 | 15.79% |
| 2025-02-18 | 6.75 | 7.05 | 0.24 | 3.52% | 6.67 | 7.10 | 407990 | 28140.34 | 8.88% |
| 2025-02-17 | 6.57 | 6.81 | 0.23 | 3.50% | 6.57 | 6.81 | 176506 | 11855.12 | 3.84% |
| 2025-02-14 | 6.68 | 6.58 | -0.09 | -1.35% | 6.52 | 6.74 | 123582 | 8180.04 | 2.69% |
| 2025-02-13 | 6.85 | 6.67 | -0.17 | -2.49% | 6.66 | 6.88 | 148375 | 9999.28 | 3.23% |
| 2025-02-12 | 6.75 | 6.84 | 0.05 | 0.74% | 6.71 | 6.87 | 181567 | 12361.31 | 3.95% |
| 2025-02-11 | 6.92 | 6.79 | -0.13 | -1.88% | 6.74 | 6.94 | 182949 | 12469.44 | 3.98% |
| 2025-02-10 | 6.83 | 6.92 | 0.09 | 1.32% | 6.77 | 6.97 | 258610 | 17732.94 | 5.63% |
| 2025-02-07 | 6.79 | 6.83 | -0.01 | -0.15% | 6.70 | 6.93 | 387765 | 26389.72 | 8.44% |
| 2025-02-06 | 6.50 | 6.84 | 0.40 | 6.21% | 6.46 | 6.85 | 451437 | 30205.06 | 9.82% |
| 2025-02-05 | 6.20 | 6.44 | 0.32 | 5.23% | 6.19 | 6.73 | 383955 | 25136.33 | 8.35% |
| 2025-01-27 | 6.47 | 6.12 | -0.37 | -5.70% | 6.11 | 6.49 | 207621 | 12933.02 | 4.52% |
| 2025-01-24 | 6.24 | 6.49 | 0.08 | 1.25% | 6.18 | 6.55 | 375027 | 23870.71 | 8.16% |
| 2025-01-23 | 6.27 | 6.41 | 0.24 | 3.89% | 6.21 | 6.79 | 472933 | 31152.00 | 10.29% |
| 2025-01-22 | 6.28 | 6.17 | -0.23 | -3.59% | 6.17 | 6.42 | 145616 | 9117.10 | 3.17% |
| 2025-01-21 | 6.37 | 6.40 | 0.12 | 1.91% | 6.20 | 6.45 | 193000 | 12273.44 | 4.20% |
| 2025-01-20 | 6.26 | 6.28 | 0.08 | 1.29% | 6.11 | 6.40 | 152134 | 9503.85 | 3.31% |
| 2025-01-17 | 6.28 | 6.20 | -0.12 | -1.90% | 6.15 | 6.44 | 142577 | 8961.23 | 3.10% |
| 2025-01-16 | 6.30 | 6.32 | 0.03 | 0.48% | 6.25 | 6.46 | 156010 | 9907.85 | 3.39% |
| 2025-01-15 | 6.27 | 6.29 | 0.04 | 0.64% | 6.21 | 6.37 | 205349 | 12921.22 | 4.47% |
| 2025-01-14 | 5.85 | 6.25 | 0.40 | 6.84% | 5.82 | 6.26 | 289521 | 17673.57 | 6.30% |
| 2025-01-13 | 5.66 | 5.85 | 0.07 | 1.21% | 5.51 | 6.10 | 195752 | 11390.37 | 4.26% |
| 2025-01-10 | 5.97 | 5.78 | -0.10 | -1.70% | 5.74 | 6.42 | 256911 | 15462.70 | 5.59% |
| 2025-01-09 | 5.86 | 5.88 | -0.03 | -0.51% | 5.82 | 5.98 | 161236 | 9521.64 | 3.51% |
| 2025-01-08 | 5.82 | 5.91 | 0.08 | 1.37% | 5.63 | 5.99 | 220347 | 12843.04 | 4.79% |
| 2025-01-07 | 5.65 | 5.83 | -0.04 | -0.68% | 5.55 | 5.88 | 255106 | 14574.79 | 5.55% |
| 2025-01-06 | 6.30 | 5.87 | -0.65 | -9.97% | 5.87 | 6.31 | 275882 | 16334.08 | 6.00% |
| 2025-01-03 | 6.89 | 6.52 | -0.41 | -5.92% | 6.42 | 6.93 | 470172 | 31345.13 | 10.23% |
| 2025-01-02 | 6.50 | 6.93 | 0.42 | 6.45% | 6.37 | 7.16 | 617437 | 43327.91 | 13.43% |
| 2024-12-31 | 6.89 | 6.51 | -0.45 | -6.47% | 6.45 | 6.99 | 244075 | 16281.11 | 5.31% |
| 2024-12-30 | 6.98 | 6.96 | -0.12 | -1.69% | 6.80 | 7.29 | 284073 | 19834.46 | 6.18% |
| 2024-12-27 | 6.65 | 7.08 | 0.33 | 4.89% | 6.65 | 7.10 | 445365 | 30969.09 | 9.69% |
| 2024-12-26 | 6.33 | 6.75 | 0.39 | 6.13% | 6.28 | 6.96 | 420475 | 28118.83 | 9.15% |
| 2024-12-25 | 6.62 | 6.36 | -0.36 | -5.36% | 6.25 | 6.65 | 343869 | 22064.26 | 7.48% |
| 2024-12-24 | 6.42 | 6.72 | 0.61 | 9.98% | 6.31 | 6.72 | 222204 | 14669.51 | 4.83% |
| 2024-12-23 | 6.60 | 6.11 | -0.54 | -8.12% | 6.08 | 6.63 | 205492 | 12891.84 | 4.47% |
| 2024-12-20 | 6.55 | 6.65 | 0.12 | 1.84% | 6.52 | 6.71 | 134706 | 8927.77 | 2.93% |
| 2024-12-19 | 6.58 | 6.53 | -0.22 | -3.26% | 6.45 | 6.70 | 156105 | 10217.81 | 3.40% |
| 2024-12-18 | 6.72 | 6.75 | 0.07 | 1.05% | 6.58 | 6.84 | 151575 | 10205.21 | 3.30% |
| 2024-12-17 | 7.09 | 6.68 | -0.41 | -5.78% | 6.64 | 7.09 | 245870 | 16764.43 | 5.35% |
| 2024-12-16 | 7.11 | 7.09 | -0.12 | -1.66% | 7.03 | 7.23 | 246018 | 17464.22 | 5.35% |
| 2024-12-13 | 7.29 | 7.21 | -0.12 | -1.64% | 7.18 | 7.40 | 340867 | 24725.40 | 7.42% |
| 2024-12-12 | 7.48 | 7.33 | -0.34 | -4.43% | 7.15 | 7.60 | 550546 | 40374.90 | 11.98% |
| 2024-12-11 | 7.45 | 7.67 | -0.12 | -1.54% | 7.40 | 8.17 | 858772 | 66131.05 | 18.68% |
| 2024-12-10 | 7.08 | 7.79 | 0.71 | 10.03% | 6.91 | 7.79 | 438275 | 32796.95 | 9.54% |
| 2024-12-09 | 6.60 | 7.08 | 0.31 | 4.58% | 6.59 | 7.45 | 602797 | 42137.41 | 13.12% |
| 2024-12-06 | 6.55 | 6.77 | 0.17 | 2.58% | 6.41 | 7.26 | 660413 | 45966.45 | 14.37% |
| 2024-12-05 | 6.50 | 6.60 | 0.20 | 3.13% | 6.39 | 6.65 | 271223 | 17725.13 | 5.90% |
| 2024-12-04 | 6.33 | 6.40 | 0.04 | 0.63% | 6.27 | 6.61 | 229322 | 14816.59 | 4.99% |
襄阳轴承(000678)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。
