| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.15 | 4.10 | -0.10 | -2.38% | 4.07 | 4.15 | 273124 | 11199.36 | 1.80% |
| 2025-04-02 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 88902 | 3741.35 | 0.59% |
| 2025-04-01 | 4.14 | 4.22 | 0.09 | 2.18% | 4.13 | 4.22 | 137560 | 5769.65 | 0.91% |
| 2025-03-31 | 4.17 | 4.13 | -0.06 | -1.43% | 4.12 | 4.22 | 122588 | 5095.41 | 0.81% |
| 2025-03-28 | 4.24 | 4.19 | -0.04 | -0.95% | 4.16 | 4.24 | 106586 | 4466.07 | 0.70% |
| 2025-03-27 | 4.27 | 4.23 | -0.05 | -1.17% | 4.22 | 4.29 | 104050 | 4420.36 | 0.69% |
| 2025-03-26 | 4.24 | 4.28 | 0.03 | 0.71% | 4.22 | 4.28 | 169754 | 7222.11 | 1.12% |
| 2025-03-25 | 4.19 | 4.25 | 0.05 | 1.19% | 4.16 | 4.26 | 173311 | 7332.76 | 1.14% |
| 2025-03-24 | 4.22 | 4.20 | -0.02 | -0.47% | 4.15 | 4.23 | 127475 | 5333.40 | 0.84% |
| 2025-03-21 | 4.20 | 4.22 | 0.02 | 0.48% | 4.18 | 4.24 | 135544 | 5713.57 | 0.89% |
| 2025-03-20 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 102729 | 4311.91 | 0.68% |
| 2025-03-19 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.21 | 80253 | 3363.77 | 0.53% |
| 2025-03-18 | 4.19 | 4.21 | 0.04 | 0.96% | 4.15 | 4.21 | 134512 | 5633.91 | 0.89% |
| 2025-03-17 | 4.17 | 4.17 | 0.01 | 0.24% | 4.16 | 4.20 | 128535 | 5374.43 | 0.85% |
| 2025-03-14 | 4.09 | 4.16 | 0.06 | 1.46% | 4.09 | 4.17 | 158781 | 6566.84 | 1.05% |
| 2025-03-13 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.12 | 114732 | 4694.28 | 0.76% |
| 2025-03-12 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 87976 | 3608.25 | 0.58% |
| 2025-03-11 | 4.08 | 4.10 | 0.00 | 0.00% | 4.05 | 4.11 | 104722 | 4268.65 | 0.69% |
| 2025-03-10 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.13 | 87613 | 3593.62 | 0.58% |
| 2025-03-07 | 4.14 | 4.10 | -0.05 | -1.20% | 4.10 | 4.15 | 135360 | 5575.43 | 0.89% |
| 2025-03-06 | 4.13 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 116014 | 4794.93 | 0.76% |
| 2025-03-05 | 4.18 | 4.13 | -0.04 | -0.96% | 4.10 | 4.18 | 105614 | 4355.58 | 0.70% |
| 2025-03-04 | 4.17 | 4.17 | -0.01 | -0.24% | 4.15 | 4.19 | 104988 | 4373.92 | 0.69% |
| 2025-03-03 | 4.22 | 4.18 | -0.01 | -0.24% | 4.17 | 4.24 | 111144 | 4667.29 | 0.73% |
| 2025-02-28 | 4.24 | 4.19 | -0.06 | -1.41% | 4.19 | 4.27 | 133088 | 5639.65 | 0.88% |
| 2025-02-27 | 4.23 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 143093 | 6062.33 | 0.94% |
| 2025-02-26 | 4.19 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 98412 | 4156.92 | 0.65% |
| 2025-02-25 | 4.22 | 4.19 | -0.04 | -0.95% | 4.19 | 4.24 | 104198 | 4386.39 | 0.69% |
| 2025-02-24 | 4.18 | 4.23 | 0.05 | 1.20% | 4.17 | 4.28 | 124819 | 5279.49 | 0.82% |
| 2025-02-21 | 4.21 | 4.18 | -0.03 | -0.71% | 4.15 | 4.22 | 93130 | 3885.78 | 0.61% |
| 2025-02-20 | 4.20 | 4.21 | 0.01 | 0.24% | 4.18 | 4.22 | 79029 | 3315.05 | 0.52% |
| 2025-02-19 | 4.21 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 89913 | 3772.13 | 0.59% |
| 2025-02-18 | 4.26 | 4.20 | -0.06 | -1.41% | 4.19 | 4.28 | 124878 | 5282.79 | 0.82% |
| 2025-02-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.28 | 117373 | 4978.06 | 0.77% |
| 2025-02-14 | 4.25 | 4.21 | -0.05 | -1.17% | 4.20 | 4.26 | 98562 | 4159.11 | 0.65% |
| 2025-02-13 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.29 | 148648 | 6341.31 | 0.98% |
| 2025-02-12 | 4.25 | 4.25 | 0.00 | 0.00% | 4.19 | 4.27 | 86409 | 3652.67 | 0.57% |
| 2025-02-11 | 4.25 | 4.25 | 0.01 | 0.24% | 4.20 | 4.26 | 100811 | 4265.89 | 0.66% |
| 2025-02-10 | 4.20 | 4.24 | 0.04 | 0.95% | 4.20 | 4.25 | 101753 | 4295.68 | 0.67% |
| 2025-02-07 | 4.15 | 4.20 | 0.05 | 1.20% | 4.10 | 4.22 | 142167 | 5940.73 | 0.94% |
| 2025-02-06 | 4.12 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 107913 | 4460.82 | 0.71% |
| 2025-02-05 | 4.23 | 4.13 | -0.09 | -2.13% | 4.11 | 4.24 | 136674 | 5685.65 | 0.90% |
| 2025-01-27 | 4.17 | 4.22 | 0.06 | 1.44% | 4.16 | 4.27 | 133791 | 5663.27 | 0.88% |
| 2025-01-24 | 4.16 | 4.16 | -0.02 | -0.48% | 4.13 | 4.19 | 104075 | 4326.32 | 0.69% |
| 2025-01-23 | 4.17 | 4.18 | 0.04 | 0.97% | 4.17 | 4.25 | 108705 | 4570.46 | 0.72% |
| 2025-01-22 | 4.20 | 4.14 | -0.06 | -1.43% | 4.12 | 4.21 | 87522 | 3629.32 | 0.58% |
| 2025-01-21 | 4.25 | 4.20 | -0.03 | -0.71% | 4.19 | 4.27 | 74776 | 3158.62 | 0.49% |
| 2025-01-20 | 4.25 | 4.23 | 0.01 | 0.24% | 4.21 | 4.28 | 71305 | 3024.86 | 0.47% |
| 2025-01-17 | 4.22 | 4.22 | -0.01 | -0.24% | 4.15 | 4.23 | 77504 | 3257.36 | 0.51% |
| 2025-01-16 | 4.21 | 4.23 | 0.04 | 0.95% | 4.19 | 4.25 | 97366 | 4111.55 | 0.64% |
| 2025-01-15 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 96194 | 4037.65 | 0.63% |
| 2025-01-14 | 4.09 | 4.20 | 0.11 | 2.69% | 4.09 | 4.20 | 110415 | 4596.43 | 0.73% |
| 2025-01-13 | 4.09 | 4.09 | -0.02 | -0.49% | 4.04 | 4.11 | 78417 | 3198.26 | 0.52% |
| 2025-01-10 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.19 | 82106 | 3400.59 | 0.54% |
| 2025-01-09 | 4.20 | 4.17 | -0.06 | -1.42% | 4.16 | 4.21 | 72755 | 3044.15 | 0.48% |
| 2025-01-08 | 4.21 | 4.23 | 0.00 | 0.00% | 4.13 | 4.25 | 90665 | 3804.59 | 0.60% |
| 2025-01-07 | 4.21 | 4.23 | 0.03 | 0.71% | 4.15 | 4.24 | 91585 | 3840.20 | 0.60% |
| 2025-01-06 | 4.18 | 4.20 | 0.01 | 0.24% | 4.11 | 4.21 | 95301 | 3978.01 | 0.63% |
| 2025-01-03 | 4.31 | 4.19 | -0.10 | -2.33% | 4.17 | 4.32 | 143335 | 6079.25 | 0.94% |
| 2025-01-02 | 4.41 | 4.29 | -0.12 | -2.72% | 4.25 | 4.47 | 182903 | 7973.81 | 1.21% |
| 2024-12-31 | 4.48 | 4.41 | -0.07 | -1.56% | 4.40 | 4.52 | 130527 | 5807.17 | 0.86% |
| 2024-12-30 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.53 | 99642 | 4462.75 | 0.66% |
| 2024-12-27 | 4.43 | 4.52 | 0.09 | 2.03% | 4.42 | 4.53 | 170142 | 7639.36 | 1.12% |
| 2024-12-26 | 4.47 | 4.43 | -0.04 | -0.89% | 4.42 | 4.48 | 109433 | 4864.06 | 0.72% |
| 2024-12-25 | 4.51 | 4.47 | -0.05 | -1.11% | 4.41 | 4.53 | 123394 | 5492.00 | 0.81% |
| 2024-12-24 | 4.42 | 4.52 | 0.12 | 2.73% | 4.40 | 4.54 | 194311 | 8698.76 | 1.28% |
| 2024-12-23 | 4.53 | 4.40 | -0.12 | -2.65% | 4.39 | 4.54 | 159182 | 7088.12 | 1.05% |
| 2024-12-20 | 4.47 | 4.52 | 0.04 | 0.89% | 4.47 | 4.59 | 154800 | 7017.18 | 1.02% |
| 2024-12-19 | 4.48 | 4.48 | -0.04 | -0.88% | 4.40 | 4.51 | 159616 | 7112.31 | 1.05% |
| 2024-12-18 | 4.56 | 4.52 | -0.01 | -0.22% | 4.50 | 4.62 | 194627 | 8890.06 | 1.28% |
| 2024-12-17 | 4.70 | 4.53 | -0.16 | -3.41% | 4.52 | 4.71 | 351835 | 16178.39 | 2.32% |
| 2024-12-16 | 4.61 | 4.69 | 0.09 | 1.96% | 4.58 | 4.71 | 251545 | 11738.81 | 1.66% |
| 2024-12-13 | 4.71 | 4.60 | -0.13 | -2.75% | 4.58 | 4.72 | 228729 | 10640.65 | 1.51% |
| 2024-12-12 | 4.68 | 4.73 | 0.02 | 0.42% | 4.64 | 4.74 | 280460 | 13155.07 | 1.85% |
| 2024-12-11 | 4.66 | 4.71 | 0.05 | 1.07% | 4.64 | 4.72 | 189547 | 8891.90 | 1.25% |
| 2024-12-10 | 4.82 | 4.66 | -0.05 | -1.06% | 4.65 | 4.82 | 318301 | 15021.45 | 2.10% |
| 2024-12-09 | 4.73 | 4.71 | -0.01 | -0.21% | 4.66 | 4.79 | 288118 | 13587.40 | 1.90% |
| 2024-12-06 | 4.56 | 4.72 | 0.17 | 3.74% | 4.53 | 4.75 | 437158 | 20463.27 | 2.88% |
| 2024-12-05 | 4.50 | 4.55 | 0.03 | 0.66% | 4.50 | 4.55 | 145903 | 6618.80 | 0.96% |
| 2024-12-04 | 4.62 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 233730 | 10643.54 | 1.54% |
现代投资(000900)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。
