| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.92 | 7.03 | 0.14 | 2.03% | 6.90 | 7.07 | 54750 | 3843.01 | 1.50% |
| 2025-03-31 | 7.00 | 6.89 | -0.14 | -1.99% | 6.82 | 7.02 | 55945 | 3858.87 | 1.53% |
| 2025-03-28 | 7.15 | 7.03 | -0.15 | -2.09% | 6.98 | 7.17 | 77330 | 5452.54 | 2.11% |
| 2025-03-27 | 7.35 | 7.18 | -0.15 | -2.05% | 7.15 | 7.40 | 83429 | 6020.51 | 2.28% |
| 2025-03-26 | 7.25 | 7.33 | 0.00 | 0.00% | 7.18 | 7.45 | 103102 | 7586.69 | 2.82% |
| 2025-03-25 | 7.59 | 7.33 | -0.11 | -1.48% | 7.23 | 7.67 | 156638 | 11503.49 | 4.28% |
| 2025-03-24 | 7.89 | 7.44 | -0.33 | -4.25% | 7.30 | 7.94 | 249654 | 18891.19 | 6.82% |
| 2025-03-21 | 7.86 | 7.77 | -0.09 | -1.15% | 7.70 | 8.27 | 421836 | 33653.82 | 11.53% |
| 2025-03-20 | 7.32 | 7.86 | 0.53 | 7.23% | 7.27 | 8.06 | 223451 | 17673.65 | 6.11% |
| 2025-03-19 | 7.45 | 7.33 | -0.18 | -2.40% | 7.30 | 7.51 | 64453 | 4746.22 | 1.76% |
| 2025-03-18 | 7.43 | 7.51 | 0.06 | 0.81% | 7.25 | 7.54 | 132533 | 9794.36 | 3.62% |
| 2025-03-17 | 7.60 | 7.45 | -0.14 | -1.84% | 7.33 | 7.69 | 174211 | 13027.23 | 4.76% |
| 2025-03-14 | 7.61 | 7.59 | -0.03 | -0.39% | 7.50 | 7.76 | 139409 | 10609.30 | 3.81% |
| 2025-03-13 | 7.47 | 7.62 | 0.11 | 1.46% | 7.38 | 7.65 | 153549 | 11534.28 | 4.20% |
| 2025-03-12 | 7.12 | 7.51 | 0.41 | 5.77% | 7.04 | 7.81 | 252973 | 18856.84 | 6.92% |
| 2025-03-11 | 6.89 | 7.10 | 0.15 | 2.16% | 6.88 | 7.11 | 89209 | 6276.60 | 2.44% |
| 2025-03-10 | 6.85 | 6.95 | 0.13 | 1.91% | 6.81 | 6.96 | 48705 | 3360.03 | 1.33% |
| 2025-03-07 | 6.85 | 6.82 | -0.05 | -0.73% | 6.80 | 6.87 | 28484 | 1944.14 | 0.78% |
| 2025-03-06 | 6.87 | 6.87 | 0.02 | 0.29% | 6.80 | 6.89 | 36688 | 2512.55 | 1.00% |
| 2025-03-05 | 6.92 | 6.85 | -0.03 | -0.44% | 6.79 | 6.98 | 35726 | 2450.42 | 0.98% |
| 2025-03-04 | 6.85 | 6.88 | 0.02 | 0.29% | 6.77 | 6.91 | 35924 | 2451.28 | 0.98% |
| 2025-03-03 | 6.85 | 6.86 | 0.00 | 0.00% | 6.83 | 6.95 | 40238 | 2772.64 | 1.10% |
| 2025-02-28 | 6.96 | 6.86 | -0.13 | -1.86% | 6.85 | 7.02 | 48920 | 3389.72 | 1.34% |
| 2025-02-27 | 6.94 | 6.99 | 0.05 | 0.72% | 6.87 | 6.99 | 47355 | 3283.30 | 1.29% |
| 2025-02-26 | 6.91 | 6.94 | 0.02 | 0.29% | 6.88 | 6.97 | 49166 | 3400.29 | 1.34% |
| 2025-02-25 | 7.06 | 6.92 | -0.17 | -2.40% | 6.90 | 7.08 | 76738 | 5331.96 | 2.10% |
| 2025-02-24 | 7.13 | 7.09 | 0.08 | 1.14% | 7.05 | 7.19 | 91447 | 6508.99 | 2.50% |
| 2025-02-21 | 7.07 | 7.01 | -0.09 | -1.27% | 6.94 | 7.11 | 66494 | 4643.16 | 1.82% |
| 2025-02-20 | 7.00 | 7.10 | 0.11 | 1.57% | 6.94 | 7.13 | 65134 | 4612.29 | 1.78% |
| 2025-02-19 | 6.90 | 6.99 | 0.03 | 0.43% | 6.90 | 7.04 | 45610 | 3185.95 | 1.25% |
| 2025-02-18 | 7.10 | 6.96 | -0.14 | -1.97% | 6.90 | 7.12 | 67598 | 4724.43 | 1.85% |
| 2025-02-17 | 6.87 | 7.10 | 0.22 | 3.20% | 6.87 | 7.17 | 68152 | 4791.53 | 1.86% |
| 2025-02-14 | 6.99 | 6.88 | -0.12 | -1.71% | 6.87 | 7.02 | 46071 | 3195.56 | 1.26% |
| 2025-02-13 | 7.02 | 7.00 | -0.03 | -0.43% | 6.99 | 7.10 | 50964 | 3591.46 | 1.39% |
| 2025-02-12 | 7.03 | 7.03 | -0.01 | -0.14% | 6.92 | 7.07 | 46049 | 3216.40 | 1.26% |
| 2025-02-11 | 7.12 | 7.04 | -0.09 | -1.26% | 6.99 | 7.16 | 42549 | 2994.07 | 1.16% |
| 2025-02-10 | 6.98 | 7.13 | 0.15 | 2.15% | 6.98 | 7.13 | 44312 | 3135.02 | 1.21% |
| 2025-02-07 | 6.84 | 6.98 | 0.13 | 1.90% | 6.84 | 7.05 | 49567 | 3449.72 | 1.35% |
| 2025-02-06 | 6.83 | 6.85 | 0.03 | 0.44% | 6.70 | 6.86 | 38819 | 2633.74 | 1.06% |
| 2025-02-05 | 6.82 | 6.82 | 0.01 | 0.15% | 6.73 | 6.88 | 36231 | 2465.06 | 0.99% |
| 2025-01-27 | 6.86 | 6.81 | -0.11 | -1.59% | 6.80 | 7.07 | 46478 | 3222.49 | 1.27% |
| 2025-01-24 | 6.90 | 6.92 | 0.03 | 0.44% | 6.82 | 6.99 | 31197 | 2147.20 | 0.85% |
| 2025-01-23 | 6.90 | 6.89 | 0.07 | 1.03% | 6.87 | 7.05 | 46372 | 3232.06 | 1.27% |
| 2025-01-22 | 6.95 | 6.82 | -0.17 | -2.43% | 6.77 | 6.99 | 37988 | 2600.85 | 1.04% |
| 2025-01-21 | 7.15 | 6.99 | -0.17 | -2.37% | 6.95 | 7.19 | 34844 | 2447.52 | 0.95% |
| 2025-01-20 | 7.16 | 7.16 | 0.06 | 0.85% | 7.04 | 7.18 | 32117 | 2291.42 | 0.88% |
| 2025-01-17 | 7.10 | 7.10 | -0.02 | -0.28% | 7.00 | 7.12 | 34513 | 2441.70 | 0.94% |
| 2025-01-16 | 7.12 | 7.12 | 0.01 | 0.14% | 7.05 | 7.23 | 41911 | 2992.32 | 1.15% |
| 2025-01-15 | 7.10 | 7.11 | -0.01 | -0.14% | 7.05 | 7.18 | 41807 | 2977.03 | 1.14% |
| 2025-01-14 | 6.88 | 7.12 | 0.23 | 3.34% | 6.85 | 7.12 | 66082 | 4648.55 | 1.81% |
| 2025-01-13 | 6.77 | 6.89 | 0.13 | 1.92% | 6.70 | 6.98 | 48440 | 3321.80 | 1.32% |
| 2025-01-10 | 7.00 | 6.76 | -0.16 | -2.31% | 6.76 | 7.02 | 41382 | 2839.13 | 1.13% |
| 2025-01-09 | 6.92 | 6.92 | -0.11 | -1.56% | 6.89 | 7.02 | 49343 | 3427.83 | 1.35% |
| 2025-01-08 | 6.92 | 7.03 | 0.12 | 1.74% | 6.83 | 7.23 | 81854 | 5754.38 | 2.24% |
| 2025-01-07 | 6.79 | 6.91 | 0.15 | 2.22% | 6.75 | 6.92 | 37442 | 2559.67 | 1.02% |
| 2025-01-06 | 6.87 | 6.76 | -0.16 | -2.31% | 6.56 | 6.90 | 42569 | 2873.81 | 1.16% |
| 2025-01-03 | 7.42 | 6.92 | -0.51 | -6.86% | 6.88 | 7.50 | 95530 | 6757.08 | 2.61% |
| 2025-01-02 | 7.38 | 7.43 | 0.02 | 0.27% | 7.30 | 7.74 | 108018 | 8151.04 | 2.95% |
| 2024-12-31 | 7.40 | 7.41 | 0.04 | 0.54% | 7.37 | 7.55 | 66628 | 4973.35 | 1.82% |
| 2024-12-30 | 7.64 | 7.37 | -0.31 | -4.04% | 7.35 | 7.65 | 71638 | 5303.14 | 1.96% |
| 2024-12-27 | 7.36 | 7.68 | 0.33 | 4.49% | 7.29 | 7.78 | 91656 | 6980.08 | 2.51% |
| 2024-12-26 | 7.25 | 7.35 | 0.14 | 1.94% | 7.22 | 7.37 | 42022 | 3072.90 | 1.15% |
| 2024-12-25 | 7.45 | 7.21 | -0.22 | -2.96% | 7.12 | 7.47 | 61431 | 4440.24 | 1.68% |
| 2024-12-24 | 7.52 | 7.43 | -0.07 | -0.93% | 7.33 | 7.62 | 58719 | 4363.34 | 1.61% |
| 2024-12-23 | 7.91 | 7.50 | -0.41 | -5.18% | 7.47 | 7.94 | 94183 | 7182.45 | 2.57% |
| 2024-12-20 | 7.80 | 7.91 | 0.08 | 1.02% | 7.76 | 8.05 | 68712 | 5453.42 | 1.88% |
| 2024-12-19 | 7.72 | 7.83 | 0.00 | 0.00% | 7.65 | 7.84 | 89136 | 6912.83 | 2.44% |
| 2024-12-18 | 8.07 | 7.83 | 0.10 | 1.29% | 7.68 | 8.11 | 127572 | 10132.48 | 3.49% |
| 2024-12-17 | 8.16 | 7.73 | -0.47 | -5.73% | 7.70 | 8.24 | 125445 | 9862.78 | 3.43% |
| 2024-12-16 | 8.28 | 8.20 | -0.10 | -1.20% | 8.14 | 8.37 | 101997 | 8416.76 | 2.79% |
| 2024-12-13 | 8.53 | 8.30 | -0.41 | -4.71% | 8.28 | 8.58 | 188514 | 15818.21 | 5.15% |
| 2024-12-12 | 8.20 | 8.71 | 0.46 | 5.58% | 8.20 | 8.88 | 301535 | 25808.22 | 8.24% |
| 2024-12-11 | 8.09 | 8.25 | 0.23 | 2.87% | 8.05 | 8.36 | 134669 | 11112.45 | 3.68% |
| 2024-12-10 | 8.21 | 8.02 | 0.01 | 0.12% | 8.02 | 8.32 | 111162 | 9057.94 | 3.04% |
| 2024-12-09 | 7.99 | 8.01 | 0.00 | 0.00% | 7.95 | 8.15 | 95868 | 7702.92 | 2.62% |
| 2024-12-06 | 7.85 | 8.01 | 0.14 | 1.78% | 7.82 | 8.03 | 74128 | 5895.49 | 2.03% |
| 2024-12-05 | 7.84 | 7.87 | -0.03 | -0.38% | 7.77 | 7.89 | 68712 | 5378.24 | 1.88% |
| 2024-12-04 | 7.97 | 7.90 | -0.11 | -1.37% | 7.87 | 8.12 | 71949 | 5754.56 | 1.97% |
| 2024-12-03 | 8.05 | 8.01 | -0.10 | -1.23% | 7.95 | 8.13 | 75169 | 6036.95 | 2.05% |
| 2024-12-02 | 8.00 | 8.11 | 0.14 | 1.76% | 7.89 | 8.12 | 94786 | 7639.09 | 2.59% |
中水渔业(000798)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。
