| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.14 | 4.12 | -0.02 | -0.48% | 4.11 | 4.17 | 95832 | 3968.40 | 0.63% |
| 2025-05-22 | 4.16 | 4.14 | -0.03 | -0.72% | 4.13 | 4.18 | 79433 | 3298.56 | 0.52% |
| 2025-05-21 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.18 | 125715 | 5233.74 | 0.83% |
| 2025-05-20 | 4.13 | 4.13 | 0.01 | 0.24% | 4.09 | 4.13 | 82193 | 3379.38 | 0.54% |
| 2025-05-19 | 4.07 | 4.12 | 0.06 | 1.48% | 4.06 | 4.14 | 124472 | 5119.13 | 0.82% |
| 2025-05-16 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.11 | 90321 | 3680.04 | 0.60% |
| 2025-05-15 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 93018 | 3823.88 | 0.61% |
| 2025-05-14 | 4.06 | 4.11 | 0.04 | 0.98% | 4.04 | 4.12 | 146474 | 5976.69 | 0.97% |
| 2025-05-13 | 4.08 | 4.07 | 0.01 | 0.25% | 4.06 | 4.09 | 76975 | 3133.66 | 0.51% |
| 2025-05-12 | 4.08 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 86218 | 3502.22 | 0.57% |
| 2025-05-09 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.09 | 103462 | 4209.93 | 0.68% |
| 2025-05-08 | 4.05 | 4.05 | -0.02 | -0.49% | 4.03 | 4.07 | 77520 | 3142.28 | 0.51% |
| 2025-05-07 | 4.02 | 4.07 | 0.06 | 1.50% | 4.02 | 4.09 | 144007 | 5832.35 | 0.95% |
| 2025-05-06 | 3.97 | 4.01 | 0.05 | 1.26% | 3.97 | 4.02 | 101036 | 4036.20 | 0.67% |
| 2025-04-30 | 3.98 | 3.96 | -0.02 | -0.50% | 3.95 | 4.03 | 107114 | 4273.66 | 0.71% |
| 2025-04-29 | 3.97 | 3.98 | 0.02 | 0.51% | 3.96 | 4.03 | 105689 | 4220.42 | 0.70% |
| 2025-04-28 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 3.99 | 92484 | 3666.59 | 0.61% |
| 2025-04-25 | 3.96 | 3.99 | 0.03 | 0.76% | 3.95 | 4.00 | 90874 | 3620.29 | 0.60% |
| 2025-04-24 | 3.95 | 3.96 | 0.01 | 0.25% | 3.92 | 3.97 | 87604 | 3461.46 | 0.58% |
| 2025-04-23 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 3.99 | 93308 | 3687.09 | 0.61% |
| 2025-04-22 | 3.90 | 3.98 | 0.07 | 1.79% | 3.90 | 3.99 | 151180 | 5972.16 | 1.00% |
| 2025-04-21 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.92 | 63829 | 2490.08 | 0.42% |
| 2025-04-18 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.92 | 88572 | 3452.55 | 0.58% |
| 2025-04-17 | 3.87 | 3.90 | 0.01 | 0.26% | 3.85 | 3.91 | 90047 | 3501.80 | 0.59% |
| 2025-04-16 | 3.86 | 3.89 | 0.02 | 0.52% | 3.83 | 3.91 | 113651 | 4406.08 | 0.75% |
| 2025-04-15 | 3.88 | 3.87 | -0.01 | -0.26% | 3.85 | 3.89 | 75744 | 2927.24 | 0.50% |
| 2025-04-14 | 3.85 | 3.88 | 0.05 | 1.31% | 3.83 | 3.90 | 110146 | 4265.78 | 0.73% |
| 2025-04-11 | 3.85 | 3.83 | -0.05 | -1.29% | 3.82 | 3.88 | 136386 | 5250.44 | 0.90% |
| 2025-04-10 | 3.87 | 3.88 | 0.03 | 0.78% | 3.85 | 4.00 | 217151 | 8482.24 | 1.43% |
| 2025-04-09 | 3.76 | 3.85 | 0.05 | 1.32% | 3.67 | 3.85 | 209230 | 7878.89 | 1.38% |
| 2025-04-08 | 3.71 | 3.80 | 0.11 | 2.98% | 3.70 | 3.82 | 203806 | 7693.18 | 1.34% |
| 2025-04-07 | 4.01 | 3.69 | -0.41 | -10.00% | 3.69 | 4.01 | 281641 | 10740.19 | 1.86% |
| 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% |
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。
