| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-21 | 0.17 | 0.18 | -0.01 | -5.26% | 0.17 | 0.19 | 5611511 | 10125.43 | 13.17% |
| 2024-06-20 | 0.19 | 0.19 | -0.02 | -9.52% | 0.19 | 0.20 | 4033612 | 7667.53 | 9.46% |
| 2024-06-19 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.22 | 3696459 | 7772.35 | 8.67% |
| 2024-06-18 | 0.23 | 0.23 | -0.03 | -11.54% | 0.23 | 0.26 | 9674598 | 22830.89 | 22.70% |
| 2024-06-17 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.26 | 181226 | 471.19 | 0.43% |
| 2024-06-14 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 349801 | 1014.42 | 0.82% |
| 2024-06-13 | 0.32 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 146447 | 468.63 | 0.34% |
| 2024-06-12 | 0.36 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 135088 | 486.32 | 0.32% |
| 2024-06-11 | 0.40 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 408968 | 1635.87 | 0.96% |
| 2024-06-07 | 0.44 | 0.44 | -0.05 | -10.20% | 0.44 | 0.44 | 574962 | 2529.83 | 1.35% |
| 2024-06-06 | 0.49 | 0.49 | -0.05 | -9.26% | 0.49 | 0.52 | 1533971 | 7552.26 | 3.60% |
| 2024-06-05 | 0.58 | 0.54 | -0.06 | -10.00% | 0.54 | 0.60 | 4401853 | 24494.38 | 10.33% |
| 2024-06-04 | 0.61 | 0.60 | -0.04 | -6.25% | 0.58 | 0.65 | 3994271 | 23603.69 | 9.37% |
| 2024-06-03 | 0.66 | 0.64 | -0.07 | -9.86% | 0.64 | 0.72 | 3832255 | 25469.64 | 8.99% |
| 2024-05-31 | 0.71 | 0.71 | -0.08 | -10.13% | 0.71 | 0.79 | 4930688 | 36313.61 | 11.57% |
| 2024-05-30 | 0.65 | 0.79 | 0.07 | 9.72% | 0.65 | 0.79 | 5492722 | 39030.69 | 12.89% |
| 2024-05-29 | 0.72 | 0.72 | -0.08 | -10.00% | 0.72 | 0.72 | 324586 | 2337.02 | 0.76% |
| 2024-05-28 | 0.80 | 0.80 | -0.09 | -10.11% | 0.80 | 0.80 | 236304 | 1890.43 | 0.55% |
| 2024-05-27 | 0.93 | 0.89 | -0.10 | -10.10% | 0.89 | 0.93 | 544776 | 4881.49 | 1.28% |
| 2024-05-24 | 1.00 | 0.99 | -0.01 | -1.00% | 0.99 | 1.01 | 420409 | 4179.28 | 0.99% |
| 2024-05-23 | 1.01 | 1.00 | -0.01 | -0.99% | 0.99 | 1.01 | 595986 | 5943.66 | 1.40% |
| 2024-05-22 | 1.00 | 1.01 | 0.01 | 1.00% | 0.99 | 1.01 | 623982 | 6248.57 | 1.46% |
| 2024-05-21 | 1.00 | 1.00 | 0.00 | 0.00% | 0.97 | 1.01 | 1128456 | 11170.63 | 2.65% |
| 2024-05-20 | 1.02 | 1.00 | -0.01 | -0.99% | 1.00 | 1.04 | 966657 | 9812.25 | 2.27% |
| 2024-05-17 | 1.00 | 1.01 | 0.01 | 1.00% | 0.99 | 1.02 | 595201 | 5995.92 | 1.40% |
| 2024-05-16 | 0.99 | 1.00 | 0.00 | 0.00% | 0.98 | 1.02 | 870620 | 8714.44 | 2.04% |
| 2024-05-15 | 1.01 | 1.00 | -0.01 | -0.99% | 0.99 | 1.02 | 558846 | 5628.65 | 1.31% |
| 2024-05-14 | 1.01 | 1.01 | -0.02 | -1.94% | 1.00 | 1.03 | 602794 | 6106.72 | 1.41% |
| 2024-05-13 | 1.00 | 1.03 | -0.01 | -0.96% | 0.98 | 1.05 | 1726004 | 17363.74 | 4.05% |
| 2024-05-10 | 1.10 | 1.04 | -0.07 | -6.31% | 1.04 | 1.10 | 1405088 | 14942.11 | 3.30% |
| 2024-05-09 | 1.10 | 1.11 | 0.00 | 0.00% | 1.10 | 1.15 | 973772 | 10919.74 | 2.28% |
| 2024-05-08 | 1.13 | 1.11 | -0.02 | -1.77% | 1.08 | 1.14 | 1280373 | 14215.07 | 3.00% |
| 2024-05-07 | 1.17 | 1.13 | -0.02 | -1.74% | 1.12 | 1.21 | 1399931 | 16111.91 | 3.28% |
| 2024-05-06 | 1.12 | 1.15 | 0.04 | 3.60% | 1.11 | 1.18 | 1183269 | 13572.46 | 2.78% |
| 2024-04-30 | 1.09 | 1.11 | 0.02 | 1.83% | 1.07 | 1.13 | 1182098 | 12953.98 | 2.77% |
| 2024-04-29 | 1.06 | 1.09 | 0.03 | 2.83% | 1.04 | 1.11 | 1431343 | 15619.02 | 3.36% |
| 2024-04-26 | 1.01 | 1.06 | 0.02 | 1.92% | 1.01 | 1.09 | 1132464 | 11839.39 | 2.66% |
| 2024-04-25 | 1.02 | 1.04 | 0.01 | 0.97% | 1.01 | 1.05 | 1126022 | 11575.36 | 2.64% |
| 2024-04-24 | 1.00 | 1.03 | -0.02 | -1.90% | 0.97 | 1.04 | 1687821 | 17067.74 | 3.96% |
| 2024-04-23 | 1.00 | 1.05 | 0.03 | 2.94% | 0.92 | 1.11 | 3227868 | 31561.26 | 7.57% |
| 2024-04-22 | 1.10 | 1.02 | -0.08 | -7.27% | 1.00 | 1.10 | 1438160 | 14749.17 | 3.37% |
| 2024-04-19 | 1.11 | 1.10 | -0.02 | -1.79% | 1.10 | 1.13 | 508485 | 5648.34 | 1.19% |
| 2024-04-18 | 1.13 | 1.12 | -0.01 | -0.88% | 1.11 | 1.14 | 528484 | 5947.05 | 1.24% |
| 2024-04-17 | 1.07 | 1.13 | 0.06 | 5.61% | 1.07 | 1.14 | 781701 | 8723.38 | 1.83% |
| 2024-04-16 | 1.14 | 1.07 | -0.08 | -6.96% | 1.07 | 1.15 | 1092248 | 12067.56 | 2.56% |
| 2024-04-15 | 1.23 | 1.15 | -0.09 | -7.26% | 1.12 | 1.23 | 1316658 | 15159.09 | 3.09% |
| 2024-04-12 | 1.28 | 1.24 | -0.04 | -3.13% | 1.23 | 1.28 | 704984 | 8852.56 | 1.65% |
| 2024-04-11 | 1.28 | 1.28 | -0.01 | -0.78% | 1.27 | 1.30 | 401123 | 5157.89 | 0.94% |
| 2024-04-10 | 1.31 | 1.29 | -0.03 | -2.27% | 1.28 | 1.32 | 609734 | 7889.22 | 1.43% |
| 2024-04-09 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.34 | 631223 | 8339.82 | 1.48% |
| 2024-04-08 | 1.32 | 1.30 | -0.02 | -1.52% | 1.29 | 1.32 | 608313 | 7933.13 | 1.43% |
| 2024-04-03 | 1.34 | 1.32 | -0.02 | -1.49% | 1.31 | 1.35 | 831223 | 10996.08 | 1.95% |
| 2024-04-02 | 1.33 | 1.34 | 0.01 | 0.75% | 1.31 | 1.38 | 1270794 | 17079.96 | 2.98% |
| 2024-04-01 | 1.31 | 1.33 | 0.02 | 1.53% | 1.31 | 1.33 | 560067 | 7406.19 | 1.31% |
| 2024-03-29 | 1.30 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 419418 | 5487.79 | 0.98% |
| 2024-03-28 | 1.29 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 547515 | 7174.70 | 1.28% |
| 2024-03-27 | 1.34 | 1.30 | -0.04 | -2.99% | 1.29 | 1.34 | 831314 | 10881.30 | 1.95% |
| 2024-03-26 | 1.30 | 1.34 | 0.03 | 2.29% | 1.30 | 1.38 | 960560 | 12820.11 | 2.25% |
| 2024-03-25 | 1.33 | 1.31 | -0.03 | -2.24% | 1.30 | 1.35 | 625073 | 8287.05 | 1.47% |
| 2024-03-22 | 1.36 | 1.34 | -0.02 | -1.47% | 1.32 | 1.36 | 679557 | 9101.66 | 1.59% |
| 2024-03-21 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 594597 | 8099.66 | 1.40% |
| 2024-03-20 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 711055 | 9701.78 | 1.67% |
| 2024-03-19 | 1.39 | 1.36 | -0.03 | -2.16% | 1.36 | 1.40 | 847369 | 11678.06 | 1.99% |
| 2024-03-18 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 1037401 | 14375.69 | 2.43% |
| 2024-03-15 | 1.35 | 1.38 | 0.02 | 1.47% | 1.33 | 1.45 | 1441625 | 19932.78 | 3.38% |
| 2024-03-14 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.38 | 973437 | 13163.83 | 2.28% |
| 2024-03-13 | 1.35 | 1.33 | -0.03 | -2.21% | 1.33 | 1.36 | 625569 | 8382.73 | 1.47% |
| 2024-03-12 | 1.37 | 1.36 | -0.01 | -0.73% | 1.34 | 1.38 | 1061588 | 14380.33 | 2.49% |
| 2024-03-11 | 1.31 | 1.37 | 0.07 | 5.38% | 1.30 | 1.42 | 1826987 | 24970.10 | 4.29% |
| 2024-03-08 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 444063 | 5758.49 | 1.04% |
| 2024-03-07 | 1.31 | 1.29 | -0.02 | -1.53% | 1.29 | 1.32 | 637080 | 8302.45 | 1.49% |
| 2024-03-06 | 1.29 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 590834 | 7726.86 | 1.39% |
| 2024-03-05 | 1.32 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 693010 | 9028.81 | 1.63% |
| 2024-03-04 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 671790 | 8935.43 | 1.58% |
| 2024-03-01 | 1.35 | 1.34 | -0.02 | -1.47% | 1.34 | 1.37 | 798259 | 10767.50 | 1.87% |
| 2024-02-29 | 1.30 | 1.36 | 0.04 | 3.03% | 1.29 | 1.37 | 1377933 | 18440.83 | 3.23% |
| 2024-02-28 | 1.36 | 1.32 | -0.03 | -2.22% | 1.32 | 1.42 | 2005641 | 27516.85 | 4.71% |
| 2024-02-27 | 1.33 | 1.35 | 0.01 | 0.75% | 1.32 | 1.36 | 1035696 | 13879.65 | 2.43% |
| 2024-02-26 | 1.34 | 1.34 | -0.01 | -0.74% | 1.32 | 1.37 | 1387822 | 18657.48 | 3.26% |
| 2024-02-23 | 1.33 | 1.35 | 0.02 | 1.50% | 1.30 | 1.39 | 1692874 | 22616.92 | 3.97% |
中银绒业(000982)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。
