| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.89 | 3.80 | -0.03 | -0.78% | 3.76 | 3.96 | 803553 | 30965.42 | 7.63% |
| 2025-12-11 | 3.94 | 3.83 | -0.15 | -3.77% | 3.75 | 3.98 | 1347009 | 52182.19 | 12.78% |
| 2025-12-10 | 3.62 | 3.98 | 0.36 | 9.94% | 3.58 | 3.98 | 1106175 | 42144.86 | 10.50% |
| 2025-12-09 | 3.76 | 3.62 | -0.20 | -5.24% | 3.56 | 3.80 | 917700 | 33511.13 | 8.71% |
| 2025-12-08 | 3.80 | 3.82 | 0.03 | 0.79% | 3.70 | 3.99 | 1292295 | 49361.34 | 12.26% |
| 2025-12-05 | 3.73 | 3.79 | -0.13 | -3.32% | 3.53 | 3.85 | 1672985 | 61987.93 | 15.88% |
| 2025-12-04 | 4.28 | 3.92 | 0.03 | 0.77% | 3.91 | 4.28 | 2670767 | 110178.70 | 25.34% |
| 2025-12-03 | 3.89 | 3.89 | 0.35 | 9.89% | 3.89 | 3.89 | 211645 | 8232.99 | 2.01% |
| 2025-12-02 | 3.56 | 3.54 | -0.03 | -0.84% | 3.51 | 3.64 | 666258 | 23686.14 | 6.32% |
| 2025-12-01 | 3.57 | 3.57 | -0.02 | -0.56% | 3.50 | 3.60 | 846889 | 30076.68 | 8.04% |
| 2025-11-28 | 3.45 | 3.59 | 0.15 | 4.36% | 3.36 | 3.70 | 1363262 | 48109.98 | 12.94% |
| 2025-11-27 | 3.38 | 3.44 | 0.01 | 0.29% | 3.30 | 3.51 | 1009049 | 34535.58 | 9.58% |
| 2025-11-26 | 3.51 | 3.43 | -0.18 | -4.99% | 3.41 | 3.62 | 1325192 | 46114.59 | 12.58% |
| 2025-11-25 | 3.80 | 3.61 | -0.19 | -5.00% | 3.52 | 3.95 | 2183337 | 79363.72 | 20.72% |
| 2025-11-24 | 3.69 | 3.80 | 0.06 | 1.60% | 3.52 | 4.11 | 2170819 | 82814.14 | 20.60% |
| 2025-11-21 | 3.40 | 3.74 | 0.34 | 10.00% | 3.35 | 3.74 | 1825407 | 65960.22 | 17.32% |
| 2025-11-20 | 3.10 | 3.40 | 0.31 | 10.03% | 3.00 | 3.40 | 451131 | 14422.83 | 4.28% |
| 2025-11-19 | 3.22 | 3.09 | -0.12 | -3.74% | 3.07 | 3.25 | 379988 | 11820.24 | 3.61% |
| 2025-11-18 | 3.37 | 3.21 | -0.16 | -4.75% | 3.17 | 3.38 | 512162 | 16531.38 | 4.86% |
| 2025-11-17 | 3.32 | 3.37 | 0.04 | 1.20% | 3.32 | 3.40 | 475490 | 15995.84 | 4.51% |
| 2025-11-14 | 3.30 | 3.33 | 0.04 | 1.22% | 3.28 | 3.39 | 518407 | 17298.38 | 4.92% |
| 2025-11-13 | 3.27 | 3.29 | 0.02 | 0.61% | 3.20 | 3.32 | 491062 | 16123.79 | 4.66% |
| 2025-11-12 | 3.32 | 3.27 | -0.03 | -0.91% | 3.25 | 3.37 | 512976 | 16868.90 | 4.87% |
| 2025-11-11 | 3.33 | 3.30 | -0.05 | -1.49% | 3.25 | 3.39 | 811214 | 26984.63 | 7.70% |
| 2025-11-10 | 3.31 | 3.35 | 0.03 | 0.90% | 3.18 | 3.38 | 1159732 | 38129.66 | 11.01% |
| 2025-11-07 | 3.54 | 3.32 | -0.20 | -5.68% | 3.32 | 3.79 | 2006158 | 70996.62 | 19.04% |
| 2025-11-06 | 3.19 | 3.52 | 0.32 | 10.00% | 3.10 | 3.52 | 1487175 | 49909.46 | 14.11% |
| 2025-11-05 | 3.09 | 3.20 | 0.08 | 2.56% | 3.04 | 3.23 | 941204 | 29726.64 | 8.93% |
| 2025-11-04 | 3.21 | 3.12 | 0.04 | 1.30% | 3.07 | 3.33 | 1390095 | 43826.80 | 13.19% |
| 2025-11-03 | 2.80 | 3.08 | 0.28 | 10.00% | 2.80 | 3.08 | 801238 | 23922.76 | 7.60% |
| 2025-10-31 | 2.78 | 2.80 | 0.01 | 0.36% | 2.75 | 2.83 | 230832 | 6453.99 | 2.19% |
| 2025-10-30 | 2.85 | 2.79 | -0.07 | -2.45% | 2.79 | 2.89 | 243846 | 6879.42 | 2.31% |
| 2025-10-29 | 2.90 | 2.86 | -0.06 | -2.05% | 2.78 | 2.90 | 339690 | 9643.92 | 3.22% |
| 2025-10-28 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.95 | 381813 | 11094.75 | 3.62% |
| 2025-10-27 | 2.93 | 2.89 | -0.06 | -2.03% | 2.87 | 2.94 | 372057 | 10785.96 | 3.53% |
| 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% |
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。
