| 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 | 2.62 | 2.57 | -0.06 | -2.28% | 2.56 | 2.62 | 135211 | 3484.83 | 1.28% |
| 2025-06-17 | 2.64 | 2.63 | -0.01 | -0.38% | 2.60 | 2.66 | 132891 | 3483.30 | 1.26% |
| 2025-06-16 | 2.63 | 2.64 | 0.03 | 1.15% | 2.61 | 2.67 | 179625 | 4740.55 | 1.70% |
| 2025-06-13 | 2.67 | 2.61 | -0.08 | -2.97% | 2.60 | 2.69 | 219129 | 5760.86 | 2.08% |
| 2025-06-12 | 2.72 | 2.69 | -0.03 | -1.10% | 2.66 | 2.73 | 160364 | 4306.46 | 1.52% |
| 2025-06-11 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 244087 | 6615.10 | 2.32% |
| 2025-06-10 | 2.73 | 2.71 | -0.02 | -0.73% | 2.66 | 2.77 | 284019 | 7715.62 | 2.70% |
| 2025-06-09 | 2.68 | 2.73 | 0.07 | 2.63% | 2.63 | 2.75 | 355002 | 9616.29 | 3.37% |
| 2025-06-06 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.72 | 305290 | 8155.77 | 2.90% |
| 2025-06-05 | 2.79 | 2.69 | -0.10 | -3.58% | 2.66 | 2.81 | 603337 | 16239.22 | 5.73% |
| 2025-06-04 | 2.58 | 2.79 | 0.25 | 9.84% | 2.57 | 2.79 | 320536 | 8820.31 | 3.04% |
| 2025-06-03 | 2.54 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 180647 | 4608.01 | 1.71% |
| 2025-05-30 | 2.60 | 2.57 | -0.04 | -1.53% | 2.56 | 2.67 | 278034 | 7239.22 | 2.64% |
| 2025-05-29 | 2.54 | 2.61 | 0.06 | 2.35% | 2.52 | 2.62 | 303428 | 7870.69 | 2.88% |
| 2025-05-28 | 2.59 | 2.55 | -0.04 | -1.54% | 2.52 | 2.63 | 394119 | 10086.46 | 3.74% |
| 2025-05-27 | 2.67 | 2.59 | 0.00 | 0.00% | 2.58 | 2.75 | 746632 | 19777.29 | 7.09% |
| 2025-05-26 | 2.34 | 2.59 | 0.24 | 10.21% | 2.34 | 2.59 | 215662 | 5506.52 | 2.05% |
| 2025-05-23 | 2.41 | 2.35 | -0.06 | -2.49% | 2.34 | 2.42 | 150947 | 3588.02 | 1.43% |
| 2025-05-22 | 2.47 | 2.41 | -0.07 | -2.82% | 2.41 | 2.49 | 92618 | 2261.61 | 0.88% |
| 2025-05-21 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.51 | 103910 | 2574.21 | 0.99% |
| 2025-05-20 | 2.50 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 110795 | 2736.78 | 1.05% |
| 2025-05-19 | 2.42 | 2.49 | 0.08 | 3.32% | 2.41 | 2.51 | 204867 | 5079.89 | 1.94% |
| 2025-05-16 | 2.46 | 2.41 | -0.03 | -1.23% | 2.40 | 2.46 | 91340 | 2207.70 | 0.87% |
| 2025-05-15 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 91144 | 2233.47 | 0.86% |
| 2025-05-14 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.49 | 103698 | 2555.08 | 0.98% |
| 2025-05-13 | 2.47 | 2.45 | 0.02 | 0.82% | 2.43 | 2.50 | 154352 | 3801.63 | 1.46% |
| 2025-05-12 | 2.44 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 93278 | 2255.47 | 0.89% |
| 2025-05-09 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.46 | 97835 | 2363.83 | 0.93% |
| 2025-05-08 | 2.42 | 2.45 | 0.03 | 1.24% | 2.38 | 2.46 | 128363 | 3123.54 | 1.22% |
| 2025-05-07 | 2.42 | 2.42 | 0.04 | 1.68% | 2.39 | 2.48 | 163155 | 3967.26 | 1.55% |
| 2025-05-06 | 2.36 | 2.38 | 0.06 | 2.59% | 2.32 | 2.40 | 143512 | 3403.22 | 1.36% |
| 2025-04-30 | 2.26 | 2.32 | 0.08 | 3.57% | 2.25 | 2.35 | 186363 | 4317.12 | 1.77% |
| 2025-04-29 | 2.21 | 2.24 | 0.01 | 0.45% | 2.20 | 2.26 | 118789 | 2658.55 | 1.13% |
| 2025-04-28 | 2.27 | 2.23 | -0.07 | -3.04% | 2.17 | 2.30 | 195334 | 4325.38 | 1.85% |
| 2025-04-25 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.40 | 229981 | 5400.57 | 2.18% |
| 2025-04-24 | 2.33 | 2.31 | -0.02 | -0.86% | 2.27 | 2.38 | 141375 | 3274.51 | 1.34% |
| 2025-04-23 | 2.37 | 2.33 | -0.05 | -2.10% | 2.32 | 2.41 | 108923 | 2554.37 | 1.03% |
| 2025-04-22 | 2.34 | 2.38 | 0.02 | 0.85% | 2.34 | 2.39 | 142236 | 3363.18 | 1.35% |
| 2025-04-21 | 2.30 | 2.36 | 0.01 | 0.43% | 2.27 | 2.40 | 180078 | 4229.26 | 1.71% |
| 2025-04-18 | 2.27 | 2.35 | 0.08 | 3.52% | 2.26 | 2.42 | 282468 | 6585.46 | 2.68% |
| 2025-04-17 | 2.25 | 2.27 | 0.02 | 0.89% | 2.21 | 2.35 | 161685 | 3729.76 | 1.53% |
| 2025-04-16 | 2.29 | 2.25 | -0.04 | -1.75% | 2.21 | 2.31 | 108255 | 2438.55 | 1.03% |
| 2025-04-15 | 2.32 | 2.29 | -0.03 | -1.29% | 2.27 | 2.35 | 87274 | 2002.42 | 0.83% |
| 2025-04-14 | 2.28 | 2.32 | 0.06 | 2.65% | 2.27 | 2.33 | 118492 | 2734.61 | 1.12% |
| 2025-04-11 | 2.25 | 2.26 | -0.01 | -0.44% | 2.23 | 2.28 | 109408 | 2470.81 | 1.04% |
| 2025-04-10 | 2.24 | 2.27 | 0.06 | 2.71% | 2.20 | 2.30 | 180392 | 4078.53 | 1.71% |
| 2025-04-09 | 2.10 | 2.21 | 0.09 | 4.25% | 1.99 | 2.24 | 217404 | 4633.00 | 2.06% |
| 2025-04-08 | 2.05 | 2.12 | -0.05 | -2.30% | 2.05 | 2.18 | 173804 | 3683.11 | 1.65% |
| 2025-04-07 | 2.34 | 2.17 | -0.24 | -9.96% | 2.17 | 2.34 | 187786 | 4128.59 | 1.78% |
| 2025-04-03 | 2.35 | 2.41 | 0.03 | 1.26% | 2.34 | 2.43 | 106511 | 2549.73 | 1.01% |
| 2025-04-02 | 2.42 | 2.38 | -0.04 | -1.65% | 2.36 | 2.42 | 85812 | 2046.56 | 0.81% |
| 2025-04-01 | 2.38 | 2.42 | 0.04 | 1.68% | 2.38 | 2.44 | 86278 | 2082.33 | 0.82% |
| 2025-03-31 | 2.44 | 2.38 | -0.07 | -2.86% | 2.36 | 2.44 | 107959 | 2579.43 | 1.02% |
| 2025-03-28 | 2.45 | 2.45 | 0.00 | 0.00% | 2.42 | 2.49 | 103758 | 2545.11 | 0.98% |
| 2025-03-27 | 2.49 | 2.45 | -0.05 | -2.00% | 2.44 | 2.50 | 91499 | 2253.68 | 0.87% |
| 2025-03-26 | 2.45 | 2.50 | 0.05 | 2.04% | 2.43 | 2.52 | 116430 | 2891.87 | 1.10% |
| 2025-03-25 | 2.48 | 2.45 | -0.03 | -1.21% | 2.42 | 2.48 | 106332 | 2596.66 | 1.01% |
| 2025-03-24 | 2.61 | 2.48 | -0.14 | -5.34% | 2.44 | 2.62 | 209702 | 5255.92 | 1.99% |
| 2025-03-21 | 2.64 | 2.62 | -0.03 | -1.13% | 2.61 | 2.65 | 113631 | 2982.00 | 1.08% |
| 2025-03-20 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.70 | 151411 | 4031.93 | 1.44% |
| 2025-03-19 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.75 | 201273 | 5433.58 | 1.91% |
| 2025-03-18 | 2.68 | 2.71 | 0.04 | 1.50% | 2.62 | 2.84 | 364293 | 9886.15 | 3.46% |
| 2025-03-17 | 2.62 | 2.67 | 0.04 | 1.52% | 2.62 | 2.73 | 202561 | 5419.10 | 1.92% |
| 2025-03-14 | 2.58 | 2.63 | 0.04 | 1.54% | 2.57 | 2.63 | 162276 | 4231.42 | 1.54% |
| 2025-03-13 | 2.62 | 2.59 | -0.03 | -1.15% | 2.55 | 2.62 | 150678 | 3881.58 | 1.43% |
| 2025-03-12 | 2.66 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 133667 | 3510.97 | 1.27% |
| 2025-03-11 | 2.62 | 2.65 | 0.01 | 0.38% | 2.57 | 2.65 | 168334 | 4411.62 | 1.60% |
| 2025-03-10 | 2.66 | 2.64 | -0.01 | -0.38% | 2.62 | 2.68 | 110567 | 2922.50 | 1.05% |
| 2025-03-07 | 2.75 | 2.65 | -0.09 | -3.28% | 2.63 | 2.75 | 222361 | 5921.69 | 2.11% |
| 2025-03-06 | 2.70 | 2.74 | 0.04 | 1.48% | 2.67 | 2.75 | 168052 | 4578.04 | 1.59% |
| 2025-03-05 | 2.71 | 2.70 | -0.03 | -1.10% | 2.64 | 2.72 | 176594 | 4718.47 | 1.68% |
| 2025-03-04 | 2.75 | 2.73 | -0.01 | -0.36% | 2.69 | 2.75 | 141583 | 3831.02 | 1.34% |
| 2025-03-03 | 2.69 | 2.74 | 0.05 | 1.86% | 2.69 | 2.87 | 298902 | 8311.08 | 2.84% |
| 2025-02-28 | 2.77 | 2.69 | -0.08 | -2.89% | 2.69 | 2.79 | 191021 | 5219.22 | 1.81% |
| 2025-02-27 | 2.82 | 2.77 | -0.05 | -1.77% | 2.73 | 2.88 | 211558 | 5890.61 | 2.01% |
| 2025-02-26 | 2.88 | 2.82 | -0.03 | -1.05% | 2.81 | 2.91 | 326779 | 9295.18 | 3.10% |
| 2025-02-25 | 2.78 | 2.85 | 0.07 | 2.52% | 2.74 | 2.96 | 524524 | 15040.91 | 4.98% |
| 2025-02-24 | 2.62 | 2.78 | 0.15 | 5.70% | 2.60 | 2.88 | 626823 | 17450.33 | 5.95% |
| 2025-02-21 | 2.64 | 2.63 | 0.00 | 0.00% | 2.57 | 2.65 | 203234 | 5299.67 | 1.93% |
| 2025-02-20 | 2.66 | 2.63 | -0.05 | -1.87% | 2.62 | 2.68 | 208359 | 5502.83 | 1.98% |
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。
