| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.03 | 2.95 | -0.04 | -1.34% | 2.90 | 3.04 | 490656 | 14418.85 | 4.66% |
| 2025-10-23 | 3.07 | 2.99 | -0.02 | -0.66% | 2.94 | 3.10 | 699176 | 20900.17 | 6.64% |
| 2025-10-22 | 3.01 | 3.01 | 0.02 | 0.67% | 2.97 | 3.13 | 1430031 | 43483.72 | 13.57% |
| 2025-10-21 | 2.72 | 2.99 | 0.27 | 9.93% | 2.70 | 2.99 | 588737 | 17308.69 | 5.59% |
| 2025-10-20 | 2.73 | 2.72 | -0.03 | -1.09% | 2.66 | 2.75 | 407992 | 11044.29 | 3.87% |
| 2025-10-17 | 2.86 | 2.75 | -0.17 | -5.82% | 2.66 | 2.93 | 766815 | 21057.90 | 7.28% |
| 2025-10-16 | 2.90 | 2.92 | 0.00 | 0.00% | 2.88 | 2.98 | 494313 | 14445.33 | 4.69% |
| 2025-10-15 | 2.82 | 2.92 | 0.08 | 2.82% | 2.79 | 3.00 | 993076 | 28479.97 | 9.42% |
| 2025-10-14 | 2.75 | 2.84 | 0.14 | 5.19% | 2.71 | 2.97 | 1064869 | 30941.55 | 10.11% |
| 2025-10-13 | 2.55 | 2.70 | 0.08 | 3.05% | 2.49 | 2.77 | 412862 | 10927.43 | 3.92% |
| 2025-10-10 | 2.57 | 2.62 | 0.07 | 2.75% | 2.53 | 2.64 | 292831 | 7627.08 | 2.78% |
| 2025-10-09 | 2.62 | 2.55 | -0.07 | -2.67% | 2.50 | 2.66 | 260534 | 6629.44 | 2.47% |
| 2025-09-30 | 2.59 | 2.62 | 0.04 | 1.55% | 2.58 | 2.64 | 195070 | 5103.05 | 1.85% |
| 2025-09-29 | 2.53 | 2.58 | 0.04 | 1.57% | 2.47 | 2.58 | 220138 | 5606.73 | 2.09% |
| 2025-09-26 | 2.58 | 2.54 | -0.03 | -1.17% | 2.50 | 2.61 | 254802 | 6539.40 | 2.42% |
| 2025-09-25 | 2.64 | 2.57 | -0.07 | -2.65% | 2.56 | 2.65 | 258114 | 6686.07 | 2.45% |
| 2025-09-24 | 2.59 | 2.64 | 0.04 | 1.54% | 2.55 | 2.67 | 260132 | 6828.60 | 2.47% |
| 2025-09-23 | 2.75 | 2.60 | -0.16 | -5.80% | 2.56 | 2.76 | 420224 | 10993.51 | 3.99% |
| 2025-09-22 | 2.81 | 2.76 | -0.05 | -1.78% | 2.72 | 2.81 | 222024 | 6107.27 | 2.11% |
| 2025-09-19 | 2.90 | 2.81 | -0.09 | -3.10% | 2.75 | 2.91 | 367511 | 10299.67 | 3.49% |
| 2025-09-18 | 2.96 | 2.90 | -0.06 | -2.03% | 2.86 | 2.98 | 364770 | 10687.01 | 3.46% |
| 2025-09-17 | 2.97 | 2.96 | -0.01 | -0.34% | 2.89 | 2.98 | 320685 | 9451.73 | 3.04% |
| 2025-09-16 | 2.92 | 2.97 | 0.04 | 1.37% | 2.90 | 2.97 | 395592 | 11674.15 | 3.75% |
| 2025-09-15 | 2.88 | 2.93 | 0.04 | 1.38% | 2.82 | 2.93 | 369971 | 10656.34 | 3.51% |
| 2025-09-12 | 2.79 | 2.89 | 0.10 | 3.58% | 2.78 | 2.90 | 495657 | 14173.78 | 4.70% |
| 2025-09-11 | 2.77 | 2.79 | 0.01 | 0.36% | 2.72 | 2.80 | 268354 | 7420.21 | 2.55% |
| 2025-09-10 | 2.74 | 2.78 | 0.03 | 1.09% | 2.71 | 2.79 | 247885 | 6856.49 | 2.35% |
| 2025-09-09 | 2.71 | 2.75 | 0.03 | 1.10% | 2.71 | 2.78 | 290515 | 7983.75 | 2.76% |
| 2025-09-08 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.74 | 186179 | 5047.70 | 1.77% |
| 2025-09-05 | 2.69 | 2.69 | 0.01 | 0.37% | 2.63 | 2.69 | 160592 | 4269.38 | 1.52% |
| 2025-09-04 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.74 | 249518 | 6720.66 | 2.37% |
| 2025-09-03 | 2.74 | 2.67 | -0.08 | -2.91% | 2.66 | 2.76 | 183258 | 4951.75 | 1.74% |
| 2025-09-02 | 2.73 | 2.75 | 0.02 | 0.73% | 2.68 | 2.77 | 239692 | 6535.56 | 2.27% |
| 2025-09-01 | 2.69 | 2.73 | 0.04 | 1.49% | 2.65 | 2.75 | 215404 | 5848.34 | 2.04% |
| 2025-08-29 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.74 | 192636 | 5213.64 | 1.83% |
| 2025-08-28 | 2.74 | 2.70 | -0.04 | -1.46% | 2.62 | 2.77 | 268496 | 7230.96 | 2.55% |
| 2025-08-27 | 2.84 | 2.74 | -0.11 | -3.86% | 2.72 | 2.86 | 353853 | 9860.34 | 3.36% |
| 2025-08-26 | 2.83 | 2.85 | 0.01 | 0.35% | 2.79 | 2.87 | 251032 | 7108.33 | 2.38% |
| 2025-08-25 | 2.84 | 2.84 | 0.01 | 0.35% | 2.83 | 2.90 | 404788 | 11570.69 | 3.84% |
| 2025-08-22 | 2.85 | 2.83 | -0.03 | -1.05% | 2.78 | 2.86 | 288182 | 8098.22 | 2.73% |
| 2025-08-21 | 2.87 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 194340 | 5545.68 | 1.84% |
| 2025-08-20 | 2.86 | 2.86 | -0.01 | -0.35% | 2.83 | 2.88 | 180547 | 5150.82 | 1.71% |
| 2025-08-19 | 2.84 | 2.87 | 0.03 | 1.06% | 2.82 | 2.89 | 251528 | 7204.74 | 2.39% |
| 2025-08-18 | 2.86 | 2.84 | -0.02 | -0.70% | 2.81 | 2.90 | 302491 | 8615.07 | 2.87% |
| 2025-08-15 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.92 | 163119 | 4685.19 | 1.55% |
| 2025-08-14 | 2.94 | 2.86 | -0.09 | -3.05% | 2.86 | 2.98 | 271823 | 7912.42 | 2.58% |
| 2025-08-13 | 2.98 | 2.95 | -0.02 | -0.67% | 2.94 | 3.00 | 180475 | 5347.55 | 1.71% |
| 2025-08-12 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.02 | 172423 | 5137.66 | 1.64% |
| 2025-08-11 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.00 | 184972 | 5520.38 | 1.76% |
| 2025-08-08 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.00 | 185495 | 5506.07 | 1.76% |
| 2025-08-07 | 3.00 | 2.99 | 0.00 | 0.00% | 2.93 | 3.02 | 263922 | 7869.54 | 2.50% |
| 2025-08-06 | 2.92 | 2.99 | 0.07 | 2.40% | 2.88 | 3.00 | 300086 | 8838.88 | 2.85% |
| 2025-08-05 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.94 | 185591 | 5403.72 | 1.76% |
| 2025-08-04 | 2.87 | 2.88 | -0.02 | -0.69% | 2.83 | 2.92 | 221947 | 6379.28 | 2.11% |
| 2025-08-01 | 2.79 | 2.90 | 0.09 | 3.20% | 2.79 | 2.99 | 277932 | 8032.24 | 2.64% |
| 2025-07-31 | 2.93 | 2.81 | -0.09 | -3.10% | 2.80 | 2.93 | 249446 | 7109.28 | 2.37% |
| 2025-07-30 | 2.92 | 2.90 | -0.02 | -0.68% | 2.88 | 3.01 | 261628 | 7697.08 | 2.48% |
| 2025-07-29 | 2.91 | 2.92 | 0.00 | 0.00% | 2.88 | 2.94 | 145716 | 4234.49 | 1.38% |
| 2025-07-28 | 2.90 | 2.92 | 0.02 | 0.69% | 2.85 | 2.92 | 181590 | 5240.21 | 1.72% |
| 2025-07-25 | 2.93 | 2.90 | -0.03 | -1.02% | 2.89 | 2.95 | 165288 | 4811.90 | 1.57% |
| 2025-07-24 | 2.87 | 2.93 | 0.04 | 1.38% | 2.86 | 2.94 | 249699 | 7265.71 | 2.37% |
| 2025-07-23 | 2.94 | 2.89 | -0.06 | -2.03% | 2.88 | 3.00 | 353828 | 10359.81 | 3.36% |
| 2025-07-22 | 2.93 | 2.95 | 0.04 | 1.37% | 2.90 | 2.98 | 307934 | 9050.70 | 2.92% |
| 2025-07-21 | 2.90 | 2.91 | 0.02 | 0.69% | 2.88 | 2.93 | 225473 | 6568.55 | 2.14% |
| 2025-07-18 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.89 | 183536 | 5277.09 | 1.74% |
| 2025-07-17 | 2.90 | 2.88 | 0.00 | 0.00% | 2.85 | 2.91 | 219786 | 6326.34 | 2.09% |
| 2025-07-16 | 2.89 | 2.88 | -0.01 | -0.35% | 2.85 | 2.92 | 277563 | 7995.10 | 2.63% |
| 2025-07-15 | 2.96 | 2.89 | -0.10 | -3.34% | 2.80 | 2.99 | 561661 | 16108.06 | 5.33% |
| 2025-07-14 | 3.05 | 2.99 | -0.08 | -2.61% | 2.97 | 3.07 | 525865 | 15755.94 | 4.99% |
| 2025-07-11 | 3.21 | 3.07 | -0.10 | -3.15% | 3.05 | 3.22 | 1019796 | 31644.14 | 9.68% |
| 2025-07-10 | 2.96 | 3.17 | 0.13 | 4.28% | 2.96 | 3.34 | 1382574 | 43699.03 | 13.12% |
| 2025-07-09 | 2.96 | 3.04 | 0.08 | 2.70% | 2.88 | 3.08 | 985750 | 29286.53 | 9.35% |
| 2025-07-08 | 2.96 | 2.96 | -0.05 | -1.66% | 2.94 | 3.15 | 1252080 | 37712.24 | 11.88% |
| 2025-07-07 | 2.71 | 3.01 | 0.27 | 9.85% | 2.71 | 3.01 | 673577 | 19518.15 | 6.39% |
| 2025-07-04 | 2.87 | 2.74 | -0.14 | -4.86% | 2.72 | 2.87 | 838754 | 23131.44 | 7.96% |
| 2025-07-03 | 2.66 | 2.88 | 0.26 | 9.92% | 2.62 | 2.88 | 513335 | 14502.88 | 4.87% |
| 2025-07-02 | 2.58 | 2.62 | 0.04 | 1.55% | 2.55 | 2.63 | 171239 | 4436.63 | 1.63% |
| 2025-07-01 | 2.61 | 2.58 | -0.02 | -0.77% | 2.55 | 2.61 | 119440 | 3073.56 | 1.13% |
| 2025-06-30 | 2.59 | 2.60 | 0.01 | 0.39% | 2.58 | 2.62 | 132426 | 3443.97 | 1.26% |
| 2025-06-27 | 2.62 | 2.59 | -0.01 | -0.38% | 2.58 | 2.66 | 130513 | 3411.04 | 1.24% |
财信发展(000838)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。
