| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 2.76 | 2.68 | -0.02 | -0.74% | 2.65 | 2.76 | 247137 | 6607.67 | 2.35% |
| 2025-02-18 | 2.79 | 2.70 | -0.10 | -3.57% | 2.69 | 2.81 | 277074 | 7600.17 | 2.63% |
| 2025-02-17 | 2.70 | 2.80 | 0.13 | 4.87% | 2.65 | 2.87 | 527104 | 14521.91 | 5.00% |
| 2025-02-14 | 2.76 | 2.67 | -0.14 | -4.98% | 2.66 | 2.79 | 455458 | 12329.27 | 4.32% |
| 2025-02-13 | 2.55 | 2.81 | 0.26 | 10.20% | 2.51 | 2.81 | 550119 | 14550.92 | 5.22% |
| 2025-02-12 | 2.48 | 2.55 | 0.08 | 3.24% | 2.47 | 2.55 | 218641 | 5467.35 | 2.07% |
| 2025-02-11 | 2.59 | 2.47 | -0.09 | -3.52% | 2.46 | 2.62 | 225499 | 5628.55 | 2.14% |
| 2025-02-10 | 2.47 | 2.56 | 0.09 | 3.64% | 2.46 | 2.57 | 271984 | 6862.74 | 2.58% |
| 2025-02-07 | 2.42 | 2.47 | 0.05 | 2.07% | 2.37 | 2.48 | 334794 | 8141.27 | 3.18% |
| 2025-02-06 | 2.50 | 2.42 | -0.08 | -3.20% | 2.40 | 2.51 | 261490 | 6368.55 | 2.48% |
| 2025-02-05 | 2.48 | 2.50 | 0.01 | 0.40% | 2.46 | 2.52 | 98914 | 2466.00 | 0.94% |
| 2025-01-27 | 2.48 | 2.49 | 0.01 | 0.40% | 2.48 | 2.59 | 112472 | 2849.90 | 1.07% |
| 2025-01-24 | 2.53 | 2.48 | -0.03 | -1.20% | 2.44 | 2.53 | 108984 | 2695.60 | 1.03% |
| 2025-01-23 | 2.49 | 2.51 | 0.04 | 1.62% | 2.49 | 2.59 | 114234 | 2890.28 | 1.08% |
| 2025-01-22 | 2.53 | 2.47 | -0.09 | -3.52% | 2.47 | 2.55 | 118850 | 2974.51 | 1.13% |
| 2025-01-21 | 2.60 | 2.56 | -0.02 | -0.78% | 2.55 | 2.64 | 158257 | 4090.07 | 1.50% |
| 2025-01-20 | 2.54 | 2.58 | 0.04 | 1.57% | 2.49 | 2.61 | 139681 | 3587.31 | 1.33% |
| 2025-01-17 | 2.56 | 2.54 | -0.03 | -1.17% | 2.51 | 2.57 | 110413 | 2803.21 | 1.05% |
| 2025-01-16 | 2.58 | 2.57 | 0.01 | 0.39% | 2.54 | 2.66 | 153051 | 3973.80 | 1.45% |
| 2025-01-15 | 2.59 | 2.56 | -0.02 | -0.78% | 2.53 | 2.60 | 98196 | 2513.90 | 0.93% |
| 2025-01-14 | 2.52 | 2.58 | 0.09 | 3.61% | 2.49 | 2.59 | 127179 | 3236.10 | 1.21% |
| 2025-01-13 | 2.47 | 2.49 | -0.01 | -0.40% | 2.42 | 2.51 | 111978 | 2770.63 | 1.06% |
| 2025-01-10 | 2.59 | 2.50 | -0.09 | -3.47% | 2.50 | 2.61 | 83259 | 2128.12 | 0.79% |
| 2025-01-09 | 2.67 | 2.59 | -0.04 | -1.52% | 2.58 | 2.67 | 100602 | 2614.59 | 0.95% |
| 2025-01-08 | 2.59 | 2.63 | 0.06 | 2.33% | 2.54 | 2.66 | 152351 | 3953.47 | 1.45% |
| 2025-01-07 | 2.53 | 2.57 | 0.03 | 1.18% | 2.51 | 2.59 | 103096 | 2620.61 | 0.98% |
| 2025-01-06 | 2.58 | 2.54 | -0.05 | -1.93% | 2.40 | 2.60 | 135615 | 3432.35 | 1.29% |
| 2025-01-03 | 2.77 | 2.59 | -0.18 | -6.50% | 2.57 | 2.81 | 242926 | 6407.10 | 2.31% |
| 2025-01-02 | 2.77 | 2.77 | 0.00 | 0.00% | 2.72 | 2.88 | 221447 | 6216.07 | 2.10% |
| 2024-12-31 | 2.77 | 2.77 | 0.03 | 1.09% | 2.71 | 2.80 | 148545 | 4085.58 | 1.41% |
| 2024-12-30 | 2.83 | 2.74 | -0.09 | -3.18% | 2.71 | 2.83 | 134404 | 3677.35 | 1.28% |
| 2024-12-27 | 2.81 | 2.83 | 0.03 | 1.07% | 2.78 | 2.86 | 136697 | 3877.48 | 1.30% |
| 2024-12-26 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.93 | 155510 | 4399.12 | 1.48% |
| 2024-12-25 | 2.82 | 2.77 | -0.06 | -2.12% | 2.66 | 2.83 | 184557 | 5037.67 | 1.75% |
| 2024-12-24 | 2.85 | 2.83 | -0.02 | -0.70% | 2.78 | 2.89 | 192903 | 5437.06 | 1.83% |
| 2024-12-23 | 3.10 | 2.85 | -0.26 | -8.36% | 2.82 | 3.11 | 348770 | 10220.27 | 3.31% |
| 2024-12-20 | 3.08 | 3.11 | 0.03 | 0.97% | 3.05 | 3.15 | 177533 | 5528.29 | 1.68% |
| 2024-12-19 | 3.09 | 3.08 | -0.05 | -1.60% | 3.03 | 3.13 | 227500 | 6976.25 | 2.16% |
| 2024-12-18 | 3.15 | 3.13 | -0.02 | -0.63% | 3.04 | 3.18 | 239820 | 7498.30 | 2.28% |
| 2024-12-17 | 3.37 | 3.15 | -0.22 | -6.53% | 3.13 | 3.39 | 436635 | 13977.82 | 4.14% |
| 2024-12-16 | 3.41 | 3.37 | -0.01 | -0.30% | 3.33 | 3.51 | 473370 | 16187.13 | 4.49% |
| 2024-12-13 | 3.46 | 3.38 | -0.08 | -2.31% | 3.33 | 3.49 | 505313 | 17106.75 | 4.80% |
| 2024-12-12 | 3.48 | 3.46 | -0.08 | -2.26% | 3.37 | 3.58 | 786403 | 27044.53 | 7.46% |
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。
