| 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 | 7.91 | 7.92 | -0.05 | -0.63% | 7.89 | 7.99 | 117417 | 9313.16 | 0.25% |
| 2025-04-02 | 8.00 | 7.97 | -0.04 | -0.50% | 7.88 | 8.01 | 141442 | 11234.77 | 0.31% |
| 2025-04-01 | 8.00 | 8.01 | -0.08 | -0.99% | 7.98 | 8.19 | 217825 | 17562.44 | 0.47% |
| 2025-03-31 | 8.32 | 8.09 | -0.07 | -0.86% | 7.98 | 8.37 | 296484 | 24251.83 | 0.64% |
| 2025-03-28 | 8.11 | 8.16 | 0.04 | 0.49% | 8.09 | 8.17 | 86585 | 7052.51 | 0.19% |
| 2025-03-27 | 8.10 | 8.12 | -0.01 | -0.12% | 8.07 | 8.14 | 62293 | 5049.25 | 0.13% |
| 2025-03-26 | 8.03 | 8.13 | 0.09 | 1.12% | 8.01 | 8.14 | 93455 | 7561.46 | 0.20% |
| 2025-03-25 | 8.02 | 8.04 | 0.03 | 0.37% | 7.99 | 8.07 | 66180 | 5320.67 | 0.14% |
| 2025-03-24 | 8.06 | 8.01 | -0.05 | -0.62% | 7.93 | 8.07 | 125710 | 10055.57 | 0.27% |
| 2025-03-21 | 8.15 | 8.06 | -0.10 | -1.23% | 8.04 | 8.23 | 135355 | 10997.76 | 0.29% |
| 2025-03-20 | 8.10 | 8.16 | 0.02 | 0.25% | 8.02 | 8.22 | 155878 | 12692.82 | 0.34% |
| 2025-03-19 | 8.11 | 8.14 | 0.07 | 0.87% | 8.10 | 8.38 | 211982 | 17365.21 | 0.46% |
| 2025-03-18 | 8.09 | 8.07 | -0.01 | -0.12% | 8.04 | 8.11 | 65071 | 5247.33 | 0.14% |
| 2025-03-17 | 8.09 | 8.08 | 0.00 | 0.00% | 8.06 | 8.13 | 76601 | 6200.09 | 0.17% |
| 2025-03-14 | 7.93 | 8.08 | 0.13 | 1.64% | 7.92 | 8.08 | 116075 | 9312.31 | 0.25% |
| 2025-03-13 | 8.04 | 7.95 | -0.09 | -1.12% | 7.89 | 8.04 | 93497 | 7424.30 | 0.20% |
| 2025-03-12 | 8.03 | 8.04 | 0.04 | 0.50% | 7.98 | 8.06 | 107891 | 8652.60 | 0.23% |
| 2025-03-11 | 7.91 | 8.00 | 0.05 | 0.63% | 7.87 | 8.00 | 82477 | 6548.31 | 0.18% |
| 2025-03-10 | 8.05 | 7.95 | -0.08 | -1.00% | 7.91 | 8.07 | 92795 | 7401.93 | 0.20% |
| 2025-03-07 | 8.03 | 8.03 | -0.02 | -0.25% | 7.99 | 8.09 | 76406 | 6144.79 | 0.17% |
| 2025-03-06 | 8.07 | 8.05 | 0.00 | 0.00% | 8.00 | 8.08 | 95927 | 7706.46 | 0.21% |
| 2025-03-05 | 8.11 | 8.05 | -0.04 | -0.49% | 8.01 | 8.11 | 68581 | 5520.43 | 0.15% |
| 2025-03-04 | 7.94 | 8.09 | 0.12 | 1.51% | 7.90 | 8.10 | 103392 | 8320.22 | 0.22% |
| 2025-03-03 | 8.01 | 7.97 | 0.00 | 0.00% | 7.94 | 8.09 | 115267 | 9241.77 | 0.25% |
| 2025-02-28 | 8.13 | 7.97 | -0.21 | -2.57% | 7.97 | 8.16 | 115913 | 9319.11 | 0.25% |
| 2025-02-27 | 8.25 | 8.18 | -0.03 | -0.37% | 8.12 | 8.25 | 99319 | 8122.23 | 0.21% |
| 2025-02-26 | 8.19 | 8.21 | 0.03 | 0.37% | 8.16 | 8.26 | 74173 | 6093.53 | 0.16% |
| 2025-02-25 | 8.16 | 8.18 | -0.03 | -0.37% | 8.12 | 8.24 | 75788 | 6203.65 | 0.16% |
| 2025-02-24 | 8.10 | 8.21 | 0.11 | 1.36% | 8.06 | 8.38 | 172166 | 14165.13 | 0.37% |
| 2025-02-21 | 8.07 | 8.10 | 0.03 | 0.37% | 7.96 | 8.11 | 99437 | 7989.78 | 0.22% |
| 2025-02-20 | 8.09 | 8.07 | -0.05 | -0.62% | 8.04 | 8.13 | 67544 | 5455.29 | 0.15% |
| 2025-02-19 | 8.04 | 8.12 | 0.07 | 0.87% | 8.03 | 8.13 | 67587 | 5455.94 | 0.15% |
| 2025-02-18 | 8.16 | 8.05 | -0.12 | -1.47% | 8.01 | 8.17 | 82219 | 6660.40 | 0.18% |
| 2025-02-17 | 8.22 | 8.17 | -0.05 | -0.61% | 8.12 | 8.23 | 85108 | 6945.74 | 0.18% |
| 2025-02-14 | 8.17 | 8.22 | 0.04 | 0.49% | 8.16 | 8.27 | 66657 | 5481.25 | 0.14% |
| 2025-02-13 | 8.24 | 8.18 | -0.06 | -0.73% | 8.16 | 8.29 | 73369 | 6031.67 | 0.16% |
| 2025-02-12 | 8.16 | 8.24 | 0.01 | 0.12% | 8.11 | 8.25 | 84375 | 6905.35 | 0.18% |
| 2025-02-11 | 8.28 | 8.23 | -0.08 | -0.96% | 8.13 | 8.32 | 137941 | 11327.35 | 0.30% |
| 2025-02-10 | 8.22 | 8.31 | 0.22 | 2.72% | 8.18 | 8.34 | 193985 | 16037.37 | 0.42% |
| 2025-02-07 | 8.03 | 8.09 | 0.05 | 0.62% | 7.98 | 8.17 | 120079 | 9719.99 | 0.26% |
| 2025-02-06 | 7.91 | 8.04 | 0.14 | 1.77% | 7.83 | 8.04 | 93994 | 7473.38 | 0.20% |
| 2025-02-05 | 7.90 | 7.90 | 0.04 | 0.51% | 7.82 | 7.97 | 109516 | 8660.82 | 0.24% |
| 2025-01-27 | 7.90 | 7.86 | -0.04 | -0.51% | 7.86 | 8.00 | 78292 | 6201.96 | 0.17% |
| 2025-01-24 | 7.83 | 7.90 | 0.07 | 0.89% | 7.80 | 7.92 | 63066 | 4966.29 | 0.14% |
| 2025-01-23 | 7.92 | 7.83 | -0.05 | -0.63% | 7.83 | 8.00 | 70854 | 5607.34 | 0.15% |
| 2025-01-22 | 7.90 | 7.88 | -0.05 | -0.63% | 7.80 | 7.94 | 58998 | 4631.79 | 0.13% |
| 2025-01-21 | 8.02 | 7.93 | -0.03 | -0.38% | 7.89 | 8.03 | 52639 | 4177.10 | 0.11% |
| 2025-01-20 | 8.00 | 7.96 | -0.01 | -0.13% | 7.94 | 8.08 | 54851 | 4380.80 | 0.12% |
| 2025-01-17 | 7.94 | 7.97 | 0.00 | 0.00% | 7.91 | 8.01 | 59812 | 4763.50 | 0.13% |
| 2025-01-16 | 8.02 | 7.97 | 0.01 | 0.13% | 7.92 | 8.08 | 70105 | 5605.73 | 0.15% |
| 2025-01-15 | 8.00 | 7.96 | -0.04 | -0.50% | 7.94 | 8.05 | 90376 | 7209.02 | 0.20% |
| 2025-01-14 | 7.71 | 8.00 | 0.27 | 3.49% | 7.71 | 8.01 | 109085 | 8615.78 | 0.24% |
| 2025-01-13 | 7.70 | 7.73 | -0.02 | -0.26% | 7.66 | 7.80 | 82494 | 6370.95 | 0.18% |
| 2025-01-10 | 7.87 | 7.75 | -0.11 | -1.40% | 7.75 | 7.90 | 62776 | 4908.38 | 0.14% |
| 2025-01-09 | 7.87 | 7.86 | -0.06 | -0.76% | 7.83 | 7.92 | 61835 | 4872.80 | 0.13% |
| 2025-01-08 | 7.87 | 7.92 | 0.02 | 0.25% | 7.73 | 7.96 | 116573 | 9151.34 | 0.25% |
| 2025-01-07 | 7.90 | 7.90 | 0.00 | 0.00% | 7.84 | 7.97 | 70772 | 5583.60 | 0.15% |
| 2025-01-06 | 7.80 | 7.90 | 0.10 | 1.28% | 7.77 | 7.93 | 95063 | 7462.11 | 0.21% |
| 2025-01-03 | 7.96 | 7.80 | -0.14 | -1.76% | 7.80 | 8.05 | 131050 | 10369.44 | 0.28% |
| 2025-01-02 | 8.18 | 7.94 | -0.26 | -3.17% | 7.89 | 8.20 | 167312 | 13458.90 | 0.36% |
| 2024-12-31 | 8.39 | 8.20 | -0.21 | -2.50% | 8.18 | 8.44 | 103907 | 8611.76 | 0.22% |
| 2024-12-30 | 8.40 | 8.41 | -0.03 | -0.36% | 8.34 | 8.44 | 76325 | 6409.42 | 0.17% |
| 2024-12-27 | 8.47 | 8.44 | -0.01 | -0.12% | 8.37 | 8.50 | 80917 | 6814.13 | 0.18% |
| 2024-12-26 | 8.28 | 8.45 | 0.14 | 1.68% | 8.25 | 8.52 | 120319 | 10127.37 | 0.26% |
| 2024-12-25 | 8.35 | 8.31 | -0.01 | -0.12% | 8.23 | 8.36 | 73619 | 6097.80 | 0.16% |
| 2024-12-24 | 8.26 | 8.32 | 0.07 | 0.85% | 8.24 | 8.33 | 85403 | 7083.25 | 0.18% |
| 2024-12-23 | 8.37 | 8.25 | -0.09 | -1.08% | 8.23 | 8.45 | 137917 | 11512.14 | 0.30% |
| 2024-12-20 | 8.43 | 8.34 | -0.10 | -1.18% | 8.34 | 8.44 | 115498 | 9676.24 | 0.25% |
| 2024-12-19 | 8.46 | 8.44 | -0.06 | -0.71% | 8.35 | 8.48 | 106511 | 8956.86 | 0.23% |
| 2024-12-18 | 8.52 | 8.50 | 0.00 | 0.00% | 8.48 | 8.63 | 115806 | 9914.91 | 0.25% |
| 2024-12-17 | 8.48 | 8.50 | 0.00 | 0.00% | 8.47 | 8.61 | 137735 | 11759.26 | 0.30% |
| 2024-12-16 | 8.60 | 8.50 | -0.16 | -1.85% | 8.47 | 8.70 | 136404 | 11693.93 | 0.30% |
| 2024-12-13 | 8.77 | 8.66 | -0.14 | -1.59% | 8.63 | 8.77 | 147430 | 12812.27 | 0.32% |
| 2024-12-12 | 8.80 | 8.80 | 0.01 | 0.11% | 8.72 | 8.81 | 122105 | 10715.25 | 0.26% |
| 2024-12-11 | 8.70 | 8.79 | 0.06 | 0.69% | 8.65 | 8.80 | 136802 | 11960.02 | 0.30% |
| 2024-12-10 | 8.94 | 8.73 | -0.08 | -0.91% | 8.72 | 8.98 | 204985 | 18113.78 | 0.44% |
| 2024-12-09 | 8.77 | 8.81 | 0.04 | 0.46% | 8.73 | 8.90 | 169122 | 14923.86 | 0.37% |
| 2024-12-06 | 8.80 | 8.77 | 0.12 | 1.39% | 8.68 | 8.86 | 185241 | 16227.02 | 0.40% |
| 2024-12-05 | 8.60 | 8.65 | 0.01 | 0.12% | 8.57 | 8.66 | 102081 | 8803.25 | 0.22% |
| 2024-12-04 | 8.76 | 8.64 | -0.16 | -1.82% | 8.58 | 8.79 | 197304 | 17143.94 | 0.43% |
一汽解放(000800)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。
