| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.99 | 6.93 | -0.06 | -0.86% | 6.93 | 6.99 | 75096 | 5217.50 | 0.15% |
| 2025-06-17 | 6.94 | 6.99 | 0.08 | 1.16% | 6.91 | 6.99 | 106481 | 7408.17 | 0.22% |
| 2025-06-16 | 6.95 | 6.96 | -0.04 | -0.57% | 6.90 | 6.98 | 116528 | 8082.82 | 0.24% |
| 2025-06-13 | 7.00 | 7.00 | -0.04 | -0.57% | 6.96 | 7.03 | 159308 | 11121.17 | 0.32% |
| 2025-06-12 | 7.03 | 7.04 | 0.00 | 0.00% | 6.98 | 7.05 | 121666 | 8532.88 | 0.25% |
| 2025-06-11 | 6.99 | 7.04 | 0.04 | 0.57% | 6.99 | 7.05 | 137502 | 9662.62 | 0.28% |
| 2025-06-10 | 7.03 | 7.00 | -0.03 | -0.43% | 6.96 | 7.04 | 133353 | 9328.25 | 0.27% |
| 2025-06-09 | 7.00 | 7.03 | 0.04 | 0.57% | 6.98 | 7.03 | 115524 | 8100.84 | 0.23% |
| 2025-06-06 | 6.99 | 6.99 | -0.01 | -0.14% | 6.98 | 7.01 | 84264 | 5889.20 | 0.17% |
| 2025-06-05 | 7.01 | 7.00 | -0.01 | -0.14% | 6.97 | 7.02 | 112664 | 7873.88 | 0.23% |
| 2025-06-04 | 7.02 | 7.01 | 0.02 | 0.29% | 6.98 | 7.03 | 131855 | 9231.42 | 0.27% |
| 2025-06-03 | 7.14 | 6.99 | -0.20 | -2.78% | 6.96 | 7.16 | 422714 | 29594.12 | 0.86% |
| 2025-05-30 | 7.40 | 7.19 | -0.22 | -2.97% | 7.19 | 7.41 | 360759 | 26107.68 | 0.73% |
| 2025-05-29 | 7.19 | 7.41 | 0.19 | 2.63% | 7.18 | 7.56 | 376813 | 27917.45 | 0.77% |
| 2025-05-28 | 7.16 | 7.22 | 0.07 | 0.98% | 7.15 | 7.27 | 139462 | 10056.87 | 0.28% |
| 2025-05-27 | 7.15 | 7.15 | -0.02 | -0.28% | 7.13 | 7.19 | 103529 | 7409.56 | 0.21% |
| 2025-05-26 | 7.27 | 7.17 | -0.11 | -1.51% | 7.15 | 7.29 | 177175 | 12763.15 | 0.36% |
| 2025-05-23 | 7.32 | 7.28 | -0.05 | -0.68% | 7.28 | 7.41 | 153092 | 11256.10 | 0.31% |
| 2025-05-22 | 7.34 | 7.33 | -0.01 | -0.14% | 7.30 | 7.42 | 126201 | 9280.14 | 0.26% |
| 2025-05-21 | 7.33 | 7.34 | -0.01 | -0.14% | 7.32 | 7.37 | 93166 | 6839.30 | 0.19% |
| 2025-05-20 | 7.31 | 7.35 | 0.04 | 0.55% | 7.26 | 7.38 | 126902 | 9291.85 | 0.26% |
| 2025-05-19 | 7.24 | 7.31 | 0.09 | 1.25% | 7.22 | 7.31 | 106092 | 7717.29 | 0.22% |
| 2025-05-16 | 7.19 | 7.22 | 0.02 | 0.28% | 7.18 | 7.26 | 87819 | 6345.87 | 0.18% |
| 2025-05-15 | 7.28 | 7.20 | -0.08 | -1.10% | 7.19 | 7.29 | 112702 | 8136.78 | 0.23% |
| 2025-05-14 | 7.29 | 7.28 | -0.02 | -0.27% | 7.23 | 7.31 | 111623 | 8106.67 | 0.23% |
| 2025-05-13 | 7.35 | 7.30 | 0.00 | 0.00% | 7.27 | 7.36 | 99064 | 7233.28 | 0.20% |
| 2025-05-12 | 7.27 | 7.30 | 0.07 | 0.97% | 7.25 | 7.34 | 128242 | 9358.68 | 0.26% |
| 2025-05-09 | 7.30 | 7.23 | -0.05 | -0.69% | 7.23 | 7.30 | 102004 | 7396.79 | 0.21% |
| 2025-05-08 | 7.26 | 7.28 | -0.01 | -0.14% | 7.24 | 7.32 | 147096 | 10712.52 | 0.30% |
| 2025-05-07 | 7.31 | 7.29 | 0.04 | 0.55% | 7.25 | 7.34 | 168177 | 12262.15 | 0.34% |
| 2025-05-06 | 7.27 | 7.25 | 0.05 | 0.69% | 7.20 | 7.27 | 186326 | 13468.52 | 0.38% |
| 2025-04-30 | 7.17 | 7.20 | 0.03 | 0.42% | 7.02 | 7.28 | 219258 | 15736.23 | 0.45% |
| 2025-04-29 | 7.18 | 7.17 | -0.01 | -0.14% | 7.13 | 7.22 | 99650 | 7161.09 | 0.20% |
| 2025-04-28 | 7.23 | 7.18 | -0.04 | -0.55% | 7.11 | 7.24 | 139374 | 9984.44 | 0.28% |
| 2025-04-25 | 7.21 | 7.22 | 0.03 | 0.42% | 7.19 | 7.26 | 144627 | 10458.38 | 0.29% |
| 2025-04-24 | 7.26 | 7.19 | -0.06 | -0.83% | 7.16 | 7.27 | 252024 | 18167.33 | 0.51% |
| 2025-04-23 | 7.25 | 7.25 | 0.04 | 0.55% | 7.20 | 7.28 | 170266 | 12335.46 | 0.35% |
| 2025-04-22 | 7.32 | 7.21 | -0.16 | -2.17% | 7.18 | 7.32 | 288763 | 20852.73 | 0.59% |
| 2025-04-21 | 7.44 | 7.37 | -0.11 | -1.47% | 7.31 | 7.45 | 183640 | 13519.73 | 0.37% |
| 2025-04-18 | 7.50 | 7.48 | 0.00 | 0.00% | 7.44 | 7.52 | 47285 | 3535.01 | 0.10% |
| 2025-04-17 | 7.54 | 7.48 | -0.11 | -1.45% | 7.44 | 7.56 | 81342 | 6102.78 | 0.18% |
| 2025-04-16 | 7.58 | 7.59 | 0.01 | 0.13% | 7.44 | 7.62 | 80086 | 6026.80 | 0.17% |
| 2025-04-15 | 7.67 | 7.58 | -0.10 | -1.30% | 7.56 | 7.68 | 61031 | 4631.62 | 0.13% |
| 2025-04-14 | 7.67 | 7.68 | 0.08 | 1.05% | 7.66 | 7.75 | 81185 | 6242.17 | 0.18% |
| 2025-04-11 | 7.51 | 7.60 | 0.05 | 0.66% | 7.49 | 7.62 | 94852 | 7181.00 | 0.21% |
| 2025-04-10 | 7.54 | 7.55 | 0.14 | 1.89% | 7.46 | 7.63 | 125499 | 9488.17 | 0.27% |
| 2025-04-09 | 7.32 | 7.41 | 0.02 | 0.27% | 7.18 | 7.44 | 139772 | 10250.12 | 0.30% |
| 2025-04-08 | 7.14 | 7.39 | 0.26 | 3.65% | 7.14 | 7.43 | 215708 | 15781.35 | 0.47% |
| 2025-04-07 | 7.66 | 7.13 | -0.79 | -9.97% | 7.13 | 7.66 | 267268 | 19584.95 | 0.58% |
| 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% |
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。
