| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.79 | 8.48 | -0.21 | -2.42% | 8.48 | 8.84 | 1274559 | 109713.55 | 6.43% |
| 2025-03-31 | 8.75 | 8.69 | -0.15 | -1.70% | 8.28 | 8.77 | 1812094 | 153553.75 | 9.14% |
| 2025-03-28 | 8.88 | 8.84 | -0.08 | -0.90% | 8.77 | 9.08 | 1147831 | 102124.31 | 5.79% |
| 2025-03-27 | 9.16 | 8.92 | -0.38 | -4.09% | 8.91 | 9.26 | 1780501 | 160923.77 | 8.98% |
| 2025-03-26 | 8.82 | 9.30 | 0.42 | 4.73% | 8.81 | 9.46 | 2475797 | 230358.98 | 12.49% |
| 2025-03-25 | 9.38 | 8.88 | -0.59 | -6.23% | 8.82 | 9.45 | 1848006 | 168118.50 | 9.32% |
| 2025-03-24 | 9.64 | 9.47 | -0.21 | -2.17% | 8.92 | 9.65 | 2459333 | 226579.44 | 12.41% |
| 2025-03-21 | 9.90 | 9.68 | -0.39 | -3.87% | 9.50 | 9.97 | 2281997 | 221397.14 | 11.51% |
| 2025-03-20 | 10.15 | 10.07 | -0.14 | -1.37% | 10.06 | 10.40 | 2196899 | 224782.91 | 11.08% |
| 2025-03-19 | 10.50 | 10.21 | -0.36 | -3.41% | 10.20 | 10.65 | 2557254 | 265481.25 | 12.90% |
| 2025-03-18 | 10.38 | 10.57 | 0.19 | 1.83% | 10.21 | 10.88 | 3784774 | 400508.53 | 19.09% |
| 2025-03-17 | 9.78 | 10.38 | 0.48 | 4.85% | 9.73 | 10.39 | 3503403 | 352907.16 | 17.67% |
| 2025-03-14 | 9.46 | 9.90 | 0.31 | 3.23% | 9.46 | 10.09 | 3007370 | 295493.34 | 15.17% |
| 2025-03-13 | 10.20 | 9.59 | -0.71 | -6.89% | 9.52 | 10.20 | 3312397 | 323208.25 | 16.71% |
| 2025-03-12 | 10.59 | 10.30 | -0.15 | -1.44% | 10.26 | 10.65 | 2768878 | 287497.69 | 13.97% |
| 2025-03-11 | 10.38 | 10.45 | -0.15 | -1.42% | 10.25 | 10.76 | 2850596 | 298786.22 | 14.38% |
| 2025-03-10 | 10.82 | 10.60 | -0.25 | -2.30% | 10.56 | 10.96 | 2655986 | 284086.53 | 13.40% |
| 2025-03-07 | 10.83 | 10.85 | -0.14 | -1.27% | 10.51 | 11.16 | 4483088 | 487226.31 | 22.62% |
| 2025-03-06 | 10.77 | 10.99 | 0.22 | 2.04% | 10.58 | 11.35 | 5181112 | 567467.38 | 26.14% |
| 2025-03-05 | 10.50 | 10.77 | 0.17 | 1.60% | 10.40 | 11.20 | 5518587 | 592622.31 | 27.84% |
| 2025-03-04 | 9.60 | 10.60 | 0.70 | 7.07% | 9.50 | 10.79 | 5580062 | 579331.00 | 28.15% |
| 2025-03-03 | 9.96 | 9.90 | -0.07 | -0.70% | 9.50 | 10.43 | 3462357 | 349058.34 | 17.47% |
| 2025-02-28 | 10.61 | 9.97 | -0.83 | -7.69% | 9.74 | 10.61 | 4118405 | 420297.00 | 20.78% |
| 2025-02-27 | 10.30 | 10.80 | 0.30 | 2.86% | 9.91 | 11.30 | 6798104 | 704690.06 | 34.29% |
| 2025-02-26 | 10.60 | 10.50 | 0.04 | 0.38% | 10.27 | 11.46 | 8210680 | 883632.25 | 41.42% |
| 2025-02-25 | 9.40 | 10.46 | 0.95 | 9.99% | 9.22 | 10.46 | 6096570 | 610424.69 | 30.76% |
| 2025-02-24 | 9.14 | 9.51 | 0.28 | 3.03% | 8.98 | 9.88 | 6008282 | 567436.25 | 30.31% |
| 2025-02-21 | 9.19 | 9.23 | 0.07 | 0.76% | 9.00 | 9.54 | 6289848 | 580545.56 | 31.73% |
| 2025-02-20 | 9.23 | 9.16 | 0.27 | 3.04% | 8.90 | 9.59 | 8851401 | 815617.31 | 44.65% |
| 2025-02-19 | 8.01 | 8.89 | 0.81 | 10.02% | 8.01 | 8.89 | 6279344 | 550842.50 | 31.68% |
| 2025-02-18 | 8.30 | 8.08 | -0.43 | -5.05% | 7.94 | 8.47 | 4145035 | 338345.19 | 20.91% |
| 2025-02-17 | 7.60 | 8.51 | 0.07 | 0.83% | 7.60 | 8.86 | 6454814 | 536974.88 | 32.56% |
| 2025-02-14 | 8.44 | 8.44 | -0.94 | -10.02% | 8.44 | 8.70 | 1999354 | 169398.16 | 10.09% |
| 2025-02-13 | 8.54 | 9.38 | 0.61 | 6.96% | 8.54 | 9.60 | 7324311 | 680112.88 | 36.95% |
| 2025-02-12 | 8.80 | 8.77 | 0.45 | 5.41% | 8.35 | 9.15 | 7979502 | 695666.00 | 40.25% |
| 2025-02-11 | 7.55 | 8.32 | 0.76 | 10.05% | 7.51 | 8.32 | 4388880 | 354711.56 | 22.14% |
| 2025-02-10 | 7.49 | 7.56 | -0.23 | -2.95% | 7.40 | 7.77 | 5556242 | 419175.16 | 28.03% |
| 2025-02-07 | 7.16 | 7.79 | 0.67 | 9.41% | 7.00 | 7.82 | 6655710 | 494388.22 | 33.58% |
| 2025-02-06 | 6.78 | 7.12 | 0.37 | 5.48% | 6.74 | 7.35 | 6308204 | 446549.56 | 31.82% |
| 2025-02-05 | 6.15 | 6.75 | 0.61 | 9.93% | 6.15 | 6.75 | 3661834 | 241450.98 | 18.47% |
| 2025-01-27 | 6.52 | 6.14 | -0.68 | -9.97% | 6.14 | 6.58 | 3414674 | 212991.42 | 17.23% |
| 2025-01-24 | 6.55 | 6.82 | 0.17 | 2.56% | 6.43 | 6.96 | 4093056 | 276537.28 | 20.65% |
| 2025-01-23 | 6.80 | 6.65 | 0.01 | 0.15% | 6.58 | 6.95 | 3578069 | 241467.75 | 18.05% |
| 2025-01-22 | 6.75 | 6.64 | -0.18 | -2.64% | 6.63 | 7.02 | 4356344 | 297022.19 | 21.98% |
| 2025-01-21 | 6.99 | 6.82 | -0.22 | -3.13% | 6.40 | 6.99 | 6067046 | 408368.78 | 30.61% |
| 2025-01-20 | 7.04 | 7.04 | -0.20 | -2.76% | 6.87 | 7.21 | 6508862 | 457666.09 | 32.84% |
| 2025-01-17 | 6.46 | 7.24 | 0.66 | 10.03% | 6.45 | 7.24 | 8627754 | 611176.38 | 43.53% |
| 2025-01-16 | 6.68 | 6.58 | -0.10 | -1.50% | 6.48 | 7.13 | 7471206 | 506130.47 | 37.69% |
| 2025-01-15 | 6.35 | 6.68 | 0.61 | 10.05% | 6.26 | 6.68 | 6877022 | 445719.84 | 34.69% |
| 2025-01-14 | 5.58 | 6.07 | 0.55 | 9.96% | 5.55 | 6.07 | 2315827 | 135834.16 | 11.68% |
| 2025-01-13 | 5.49 | 5.52 | -0.25 | -4.33% | 5.42 | 6.00 | 4160690 | 236368.20 | 20.99% |
| 2025-01-10 | 5.51 | 5.77 | 0.22 | 3.96% | 5.51 | 6.08 | 5527128 | 320666.75 | 27.88% |
| 2025-01-09 | 5.50 | 5.55 | 0.20 | 3.74% | 5.49 | 5.87 | 6195922 | 349294.44 | 31.26% |
| 2025-01-08 | 4.92 | 5.35 | 0.49 | 10.08% | 4.80 | 5.35 | 3717199 | 186503.19 | 18.75% |
| 2025-01-07 | 4.59 | 4.86 | 0.28 | 6.11% | 4.57 | 4.87 | 2415278 | 114753.59 | 12.18% |
| 2025-01-06 | 4.67 | 4.58 | -0.13 | -2.76% | 4.50 | 4.70 | 1674790 | 76864.58 | 8.45% |
| 2025-01-03 | 5.03 | 4.71 | -0.33 | -6.55% | 4.69 | 5.08 | 1908642 | 92132.90 | 9.63% |
| 2025-01-02 | 4.97 | 5.04 | 0.07 | 1.41% | 4.88 | 5.26 | 2402309 | 122431.40 | 12.12% |
| 2024-12-31 | 5.21 | 4.97 | -0.23 | -4.42% | 4.94 | 5.25 | 1716172 | 86918.88 | 8.66% |
| 2024-12-30 | 5.41 | 5.20 | -0.20 | -3.70% | 5.17 | 5.44 | 1884252 | 98791.73 | 9.51% |
| 2024-12-27 | 5.32 | 5.40 | 0.10 | 1.89% | 5.32 | 5.58 | 2799907 | 153120.27 | 14.12% |
| 2024-12-26 | 5.25 | 5.30 | 0.02 | 0.38% | 5.22 | 5.47 | 1908058 | 101886.00 | 9.63% |
| 2024-12-25 | 5.54 | 5.28 | -0.29 | -5.21% | 5.19 | 5.61 | 2322344 | 123929.59 | 11.72% |
| 2024-12-24 | 5.51 | 5.57 | 0.12 | 2.20% | 5.45 | 5.70 | 2471886 | 137530.30 | 12.47% |
| 2024-12-23 | 5.80 | 5.45 | -0.40 | -6.84% | 5.43 | 5.91 | 3191026 | 178740.58 | 16.10% |
| 2024-12-20 | 5.89 | 5.85 | -0.03 | -0.51% | 5.82 | 6.01 | 2897335 | 171351.91 | 14.62% |
| 2024-12-19 | 6.06 | 5.88 | -0.36 | -5.77% | 5.85 | 6.17 | 4009226 | 240302.67 | 20.23% |
| 2024-12-18 | 6.06 | 6.24 | 0.16 | 2.63% | 5.98 | 6.50 | 4959021 | 305986.25 | 25.02% |
| 2024-12-17 | 6.51 | 6.08 | -0.67 | -9.93% | 6.08 | 6.58 | 4422382 | 275648.09 | 22.31% |
| 2024-12-16 | 7.13 | 6.75 | -0.75 | -10.00% | 6.75 | 7.29 | 5780204 | 397754.88 | 29.16% |
| 2024-12-13 | 8.00 | 7.50 | -0.83 | -9.96% | 7.50 | 8.50 | 9348196 | 738141.31 | 47.16% |
| 2024-12-12 | 7.80 | 8.33 | 0.76 | 10.04% | 7.02 | 8.33 | 11121833 | 859585.00 | 56.11% |
| 2024-12-11 | 7.23 | 7.57 | 0.34 | 4.70% | 6.80 | 7.95 | 11689809 | 885489.88 | 58.97% |
| 2024-12-10 | 6.52 | 7.23 | 0.66 | 10.05% | 6.02 | 7.23 | 4214199 | 287575.72 | 21.26% |
| 2024-12-09 | 6.60 | 6.57 | -0.73 | -10.00% | 6.57 | 7.03 | 7221013 | 481977.81 | 36.43% |
| 2024-12-06 | 7.55 | 7.30 | 0.44 | 6.41% | 6.87 | 7.55 | 11610470 | 849742.50 | 58.57% |
| 2024-12-05 | 6.80 | 6.86 | 0.62 | 9.94% | 6.66 | 6.86 | 2957527 | 201287.19 | 14.92% |
| 2024-12-04 | 6.24 | 6.24 | 0.57 | 10.05% | 6.01 | 6.24 | 5203644 | 323718.59 | 26.25% |
| 2024-12-03 | 5.67 | 5.67 | 0.52 | 10.10% | 5.67 | 5.67 | 185722 | 10530.45 | 0.94% |
| 2024-12-02 | 5.15 | 5.15 | 0.47 | 10.04% | 5.15 | 5.15 | 344023 | 17717.17 | 1.74% |
巨轮智能(002031)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。
