| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 17.24 | 18.38 | 0.61 | 3.43% | 16.10 | 18.59 | 479155 | 84453.98 | 7.09% |
| 2025-04-08 | 17.50 | 17.77 | -0.93 | -4.97% | 17.02 | 18.70 | 436497 | 77338.03 | 6.46% |
| 2025-04-07 | 18.70 | 18.70 | -2.08 | -10.01% | 18.70 | 19.65 | 242229 | 45621.97 | 3.58% |
| 2025-04-03 | 20.92 | 20.78 | -0.40 | -1.89% | 20.75 | 21.27 | 202702 | 42486.80 | 3.00% |
| 2025-04-02 | 21.05 | 21.18 | 0.00 | 0.00% | 21.05 | 21.49 | 158295 | 33649.57 | 2.34% |
| 2025-04-01 | 21.63 | 21.18 | -0.41 | -1.90% | 21.15 | 21.81 | 253040 | 54166.14 | 3.74% |
| 2025-03-31 | 21.39 | 21.59 | -0.66 | -2.97% | 21.18 | 21.98 | 410692 | 88099.30 | 6.07% |
| 2025-03-28 | 21.44 | 22.25 | 1.11 | 5.25% | 21.11 | 23.22 | 713374 | 157530.16 | 10.55% |
| 2025-03-27 | 21.02 | 21.14 | -0.07 | -0.33% | 20.91 | 21.33 | 179823 | 38079.09 | 2.66% |
| 2025-03-26 | 21.00 | 21.21 | 0.16 | 0.76% | 20.91 | 21.41 | 183961 | 39080.35 | 2.72% |
| 2025-03-25 | 21.70 | 21.05 | -0.72 | -3.31% | 21.00 | 21.70 | 249007 | 52890.66 | 3.68% |
| 2025-03-24 | 22.04 | 21.77 | -0.33 | -1.49% | 21.12 | 22.21 | 352694 | 76032.94 | 5.22% |
| 2025-03-21 | 22.88 | 22.10 | -0.98 | -4.25% | 22.07 | 22.97 | 367805 | 82378.13 | 5.44% |
| 2025-03-20 | 23.17 | 23.08 | -0.07 | -0.30% | 22.89 | 23.40 | 280044 | 64871.98 | 4.14% |
| 2025-03-19 | 23.36 | 23.15 | -0.34 | -1.45% | 23.10 | 23.44 | 270275 | 62687.55 | 4.00% |
| 2025-03-18 | 23.35 | 23.49 | 0.19 | 0.82% | 23.14 | 23.85 | 402040 | 94700.02 | 5.95% |
| 2025-03-17 | 23.34 | 23.30 | -0.10 | -0.43% | 23.10 | 23.60 | 353328 | 82331.27 | 5.23% |
| 2025-03-14 | 23.03 | 23.40 | 0.29 | 1.25% | 23.03 | 23.69 | 387266 | 90594.49 | 5.73% |
| 2025-03-13 | 24.11 | 23.11 | -1.27 | -5.21% | 23.00 | 24.12 | 590050 | 138105.48 | 8.73% |
| 2025-03-12 | 23.91 | 24.38 | 0.48 | 2.01% | 23.91 | 24.95 | 641240 | 156639.94 | 9.48% |
| 2025-03-11 | 23.71 | 23.90 | -0.34 | -1.40% | 23.60 | 24.44 | 529762 | 126597.76 | 7.83% |
| 2025-03-10 | 24.88 | 24.24 | -0.93 | -3.69% | 24.14 | 25.24 | 775644 | 190074.80 | 11.47% |
| 2025-03-07 | 26.30 | 25.17 | -1.12 | -4.26% | 25.00 | 27.50 | 1619445 | 426122.16 | 23.95% |
| 2025-03-06 | 24.16 | 26.29 | 2.39 | 10.00% | 24.08 | 26.29 | 1158613 | 292818.75 | 17.14% |
| 2025-03-05 | 23.68 | 23.90 | 0.02 | 0.08% | 23.23 | 24.08 | 491107 | 116369.02 | 7.26% |
| 2025-03-04 | 23.57 | 23.88 | 0.27 | 1.14% | 23.37 | 23.95 | 374174 | 89034.93 | 5.53% |
| 2025-03-03 | 23.35 | 23.61 | 0.27 | 1.16% | 22.58 | 24.00 | 486755 | 114611.17 | 7.20% |
| 2025-02-28 | 23.55 | 23.34 | -0.50 | -2.10% | 23.23 | 24.05 | 533287 | 125924.45 | 7.89% |
| 2025-02-27 | 24.60 | 23.84 | -1.13 | -4.53% | 23.30 | 24.99 | 801787 | 192879.97 | 11.86% |
| 2025-02-26 | 25.19 | 24.97 | 0.43 | 1.75% | 24.58 | 25.50 | 681515 | 170364.53 | 10.08% |
| 2025-02-25 | 25.00 | 24.54 | -1.22 | -4.74% | 24.26 | 25.13 | 841513 | 207464.42 | 12.45% |
| 2025-02-24 | 25.90 | 25.76 | -0.14 | -0.54% | 25.15 | 26.45 | 850778 | 218740.14 | 12.58% |
| 2025-02-21 | 25.63 | 25.90 | 0.51 | 2.01% | 24.71 | 26.15 | 1118868 | 285548.31 | 16.55% |
| 2025-02-20 | 25.27 | 25.39 | 0.12 | 0.47% | 24.98 | 26.13 | 913505 | 233092.20 | 13.51% |
| 2025-02-19 | 24.62 | 25.27 | 0.85 | 3.48% | 24.29 | 25.28 | 1034477 | 257922.92 | 15.30% |
| 2025-02-18 | 25.62 | 24.42 | -1.63 | -6.26% | 24.37 | 25.98 | 1163461 | 291662.84 | 17.21% |
| 2025-02-17 | 27.00 | 26.05 | -1.47 | -5.34% | 25.58 | 27.39 | 1601656 | 422567.62 | 23.69% |
| 2025-02-14 | 29.41 | 27.52 | -3.05 | -9.98% | 27.51 | 29.60 | 2103526 | 595148.31 | 31.11% |
| 2025-02-13 | 29.87 | 30.57 | 2.78 | 10.00% | 29.07 | 30.57 | 2485034 | 750312.50 | 36.75% |
| 2025-02-12 | 24.95 | 27.79 | 2.53 | 10.02% | 24.86 | 27.79 | 1664820 | 450519.81 | 24.62% |
| 2025-02-11 | 25.55 | 25.26 | -1.25 | -4.72% | 25.01 | 25.98 | 1398020 | 356313.69 | 20.68% |
| 2025-02-10 | 25.50 | 26.51 | 0.00 | 0.00% | 25.33 | 27.37 | 1868624 | 491232.88 | 27.64% |
| 2025-02-07 | 26.00 | 26.51 | 0.91 | 3.55% | 25.70 | 28.16 | 2376680 | 637815.50 | 35.15% |
| 2025-02-06 | 25.35 | 25.60 | 0.25 | 0.99% | 24.15 | 26.49 | 2245649 | 564667.19 | 33.21% |
| 2025-02-05 | 25.22 | 25.35 | 1.17 | 4.84% | 24.13 | 26.60 | 2459374 | 621606.62 | 36.37% |
| 2025-01-27 | 23.66 | 24.18 | 2.19 | 9.96% | 23.18 | 24.19 | 1683050 | 402456.03 | 24.89% |
| 2025-01-24 | 19.91 | 21.99 | 2.00 | 10.01% | 19.73 | 21.99 | 1508842 | 323682.03 | 22.31% |
| 2025-01-23 | 20.20 | 19.99 | 0.09 | 0.45% | 19.88 | 21.11 | 909920 | 185734.05 | 13.46% |
| 2025-01-22 | 20.87 | 19.90 | -2.07 | -9.42% | 19.83 | 21.25 | 1370194 | 281703.72 | 20.26% |
| 2025-01-21 | 21.37 | 21.97 | 0.99 | 4.72% | 21.37 | 23.08 | 1780377 | 402384.09 | 26.33% |
| 2025-01-20 | 21.80 | 20.98 | -0.55 | -2.55% | 20.85 | 21.80 | 597803 | 127546.88 | 8.84% |
| 2025-01-17 | 21.86 | 21.53 | -0.62 | -2.80% | 21.32 | 21.93 | 670104 | 144459.64 | 9.91% |
| 2025-01-16 | 22.02 | 22.15 | -0.11 | -0.49% | 21.16 | 22.69 | 1228886 | 269024.22 | 18.17% |
| 2025-01-15 | 22.22 | 22.26 | 0.36 | 1.64% | 21.89 | 22.83 | 1468643 | 327590.69 | 21.72% |
| 2025-01-14 | 20.90 | 21.90 | 1.70 | 8.42% | 20.50 | 22.22 | 1171789 | 252351.00 | 17.33% |
| 2025-01-13 | 20.22 | 20.20 | -0.45 | -2.18% | 19.93 | 20.97 | 642726 | 130912.16 | 9.51% |
| 2025-01-10 | 21.44 | 20.65 | -1.25 | -5.71% | 20.50 | 22.67 | 1130850 | 245000.66 | 16.72% |
| 2025-01-09 | 20.98 | 21.90 | 0.43 | 2.00% | 20.91 | 22.74 | 1369572 | 299436.25 | 20.26% |
| 2025-01-08 | 20.15 | 21.47 | 1.04 | 5.09% | 19.76 | 22.11 | 1251095 | 260897.61 | 18.50% |
| 2025-01-07 | 19.82 | 20.43 | 0.62 | 3.13% | 19.65 | 20.49 | 652084 | 130855.52 | 9.64% |
| 2025-01-06 | 20.00 | 19.81 | -0.50 | -2.46% | 19.66 | 20.70 | 579115 | 116610.52 | 8.56% |
| 2025-01-03 | 21.49 | 20.31 | -1.17 | -5.45% | 20.00 | 21.70 | 886256 | 183074.36 | 13.11% |
| 2025-01-02 | 20.82 | 21.48 | 0.66 | 3.17% | 20.60 | 22.17 | 1118668 | 241545.09 | 16.57% |
| 2024-12-31 | 21.92 | 20.82 | -1.09 | -4.97% | 20.78 | 22.09 | 846362 | 180301.09 | 12.54% |
| 2024-12-30 | 22.44 | 21.91 | -0.46 | -2.06% | 21.57 | 22.88 | 992935 | 219664.92 | 14.71% |
| 2024-12-27 | 22.59 | 22.37 | -0.49 | -2.14% | 22.12 | 23.43 | 1248688 | 284733.16 | 18.50% |
| 2024-12-26 | 23.01 | 22.86 | 0.02 | 0.09% | 22.66 | 23.49 | 1547204 | 357109.03 | 22.92% |
| 2024-12-25 | 24.00 | 22.84 | -2.26 | -9.00% | 22.59 | 24.29 | 2177053 | 504070.56 | 32.26% |
| 2024-12-24 | 27.21 | 25.10 | -2.79 | -10.00% | 25.10 | 27.45 | 1073988 | 277423.97 | 15.91% |
| 2024-12-23 | 31.39 | 27.89 | -3.10 | -10.00% | 27.89 | 31.40 | 1493484 | 432436.47 | 22.13% |
| 2024-12-20 | 28.00 | 30.99 | 0.61 | 2.01% | 27.34 | 31.82 | 2247270 | 671442.56 | 33.30% |
| 2024-12-19 | 29.89 | 30.38 | 0.28 | 0.93% | 28.55 | 31.50 | 2437833 | 729240.38 | 36.12% |
| 2024-12-18 | 27.56 | 30.10 | 1.80 | 6.36% | 26.21 | 31.13 | 3183560 | 944364.44 | 47.17% |
| 2024-12-17 | 28.00 | 28.30 | 1.10 | 4.04% | 26.60 | 29.92 | 2796607 | 797298.62 | 41.44% |
| 2024-12-16 | 28.00 | 27.20 | 1.66 | 6.50% | 26.54 | 28.09 | 2498656 | 693575.19 | 37.02% |
| 2024-12-13 | 23.89 | 25.54 | 2.32 | 9.99% | 23.86 | 25.54 | 1008543 | 252535.27 | 14.94% |
| 2024-12-12 | 23.22 | 23.22 | 2.11 | 10.00% | 22.47 | 23.22 | 2056898 | 474129.56 | 30.48% |
| 2024-12-11 | 19.52 | 21.11 | 1.92 | 10.01% | 19.50 | 21.11 | 1771861 | 365272.34 | 26.25% |
| 2024-12-10 | 20.58 | 19.19 | -1.39 | -6.75% | 19.13 | 22.48 | 2443519 | 496976.84 | 36.20% |
| 2024-12-09 | 20.58 | 20.58 | 1.87 | 9.99% | 18.80 | 20.58 | 2581083 | 516518.19 | 38.24% |
视觉中国(000681)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。
