| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2019-07-08 | 0.66 | 0.71 | 0.06 | 9.23% | 0.61 | 0.72 | 495224 | 3382.15 | 8.53% |
| 2019-07-05 | 0.60 | 0.65 | 0.06 | 10.17% | 0.57 | 0.65 | 343889 | 2128.96 | 5.92% |
| 2019-07-04 | 0.58 | 0.59 | 0.01 | 1.72% | 0.58 | 0.60 | 132626 | 779.44 | 2.28% |
| 2019-07-03 | 0.56 | 0.58 | 0.01 | 1.75% | 0.56 | 0.60 | 121520 | 706.10 | 2.09% |
| 2019-07-02 | 0.59 | 0.57 | -0.02 | -3.39% | 0.57 | 0.59 | 114575 | 660.25 | 1.97% |
| 2019-06-14 | 0.89 | 0.89 | -0.10 | -10.10% | 0.89 | 0.89 | 5596 | 49.80 | 0.10% |
| 2019-06-13 | 0.99 | 0.99 | -0.11 | -10.00% | 0.99 | 0.99 | 1549 | 15.34 | 0.03% |
| 2019-06-12 | 1.10 | 1.10 | -0.12 | -9.84% | 1.10 | 1.10 | 155 | 1.71 | 0.00% |
| 2019-06-11 | 1.22 | 1.22 | -0.14 | -10.29% | 1.22 | 1.22 | 365 | 4.45 | 0.01% |
| 2019-06-10 | 1.36 | 1.36 | -0.15 | -9.93% | 1.36 | 1.36 | 2586 | 35.17 | 0.04% |
| 2019-06-06 | 1.51 | 1.51 | -0.17 | -10.12% | 1.51 | 1.51 | 40 | 0.60 | 0.00% |
| 2019-06-05 | 1.68 | 1.68 | -0.19 | -10.16% | 1.68 | 1.68 | 73 | 1.23 | 0.00% |
| 2019-06-04 | 1.87 | 1.87 | -0.21 | -10.10% | 1.87 | 1.87 | 1824 | 34.11 | 0.03% |
| 2019-06-03 | 2.08 | 2.08 | -0.23 | -9.96% | 2.08 | 2.08 | 52 | 1.08 | 0.00% |
| 2019-05-31 | 2.31 | 2.31 | -0.26 | -10.12% | 2.31 | 2.31 | 61 | 1.41 | 0.00% |
| 2019-05-30 | 2.57 | 2.57 | -0.29 | -10.14% | 2.57 | 2.57 | 138 | 3.55 | 0.00% |
| 2019-05-29 | 2.86 | 2.86 | -0.32 | -10.06% | 2.86 | 2.86 | 9 | 0.26 | 0.00% |
| 2019-05-28 | 3.18 | 3.18 | -0.35 | -9.92% | 3.18 | 3.18 | 3 | 0.10 | 0.00% |
| 2019-05-27 | 3.53 | 3.53 | -0.39 | -9.95% | 3.53 | 3.53 | 4 | 0.14 | 0.00% |
| 2018-04-27 | 3.73 | 3.92 | 0.19 | 5.09% | 3.73 | 3.92 | 229174 | 8884.48 | 4.04% |
| 2018-04-26 | 3.93 | 3.73 | -0.17 | -4.36% | 3.72 | 3.95 | 171423 | 6599.33 | 3.03% |
| 2018-04-25 | 3.84 | 3.90 | -0.11 | -2.74% | 3.84 | 4.02 | 169482 | 6644.69 | 2.99% |
| 2018-04-24 | 4.23 | 4.01 | -0.21 | -4.98% | 4.01 | 4.32 | 318277 | 13054.22 | 5.62% |
| 2018-04-23 | 4.22 | 4.22 | 0.20 | 4.98% | 4.17 | 4.22 | 73018 | 3079.31 | 1.29% |
| 2018-04-04 | 4.15 | 4.02 | -0.13 | -3.13% | 3.97 | 4.19 | 125487 | 5127.50 | 2.21% |
| 2018-04-03 | 4.15 | 4.15 | -0.07 | -1.66% | 4.13 | 4.21 | 76496 | 3187.60 | 1.35% |
| 2018-04-02 | 4.27 | 4.22 | -0.15 | -3.43% | 4.20 | 4.32 | 115274 | 4907.87 | 2.03% |
| 2018-03-30 | 4.21 | 4.37 | 0.18 | 4.30% | 4.16 | 4.40 | 159613 | 6904.82 | 2.82% |
| 2018-03-29 | 4.19 | 4.19 | -0.02 | -0.48% | 4.14 | 4.23 | 66908 | 2797.55 | 1.18% |
| 2018-03-28 | 4.13 | 4.21 | -0.02 | -0.47% | 4.11 | 4.28 | 79724 | 3356.58 | 1.41% |
| 2018-03-27 | 4.24 | 4.23 | -0.01 | -0.24% | 4.22 | 4.33 | 92385 | 3944.78 | 1.63% |
| 2018-03-26 | 4.10 | 4.24 | -0.02 | -0.47% | 4.05 | 4.27 | 121974 | 5067.90 | 2.15% |
| 2018-03-23 | 4.36 | 4.26 | -0.22 | -4.91% | 4.26 | 4.44 | 149798 | 6473.74 | 2.64% |
| 2018-03-22 | 4.33 | 4.48 | 0.15 | 3.46% | 4.30 | 4.50 | 130944 | 5724.91 | 2.31% |
| 2018-03-21 | 4.40 | 4.33 | -0.15 | -3.35% | 4.32 | 4.53 | 206157 | 9084.49 | 3.64% |
| 2018-03-20 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.56 | 343823 | 15278.03 | 6.07% |
| 2018-03-19 | 4.32 | 4.34 | 0.21 | 5.08% | 4.22 | 4.34 | 147253 | 6342.57 | 2.60% |
| 2018-03-16 | 4.05 | 4.13 | 0.08 | 1.98% | 4.01 | 4.25 | 238048 | 9902.71 | 4.20% |
| 2018-03-15 | 4.00 | 4.05 | 0.03 | 0.75% | 3.98 | 4.18 | 114029 | 4647.37 | 2.01% |
| 2018-03-14 | 4.10 | 4.02 | -0.13 | -3.13% | 4.01 | 4.14 | 123136 | 5003.88 | 2.17% |
| 2018-03-13 | 4.20 | 4.15 | 0.01 | 0.24% | 4.12 | 4.31 | 249007 | 10439.79 | 4.39% |
| 2018-03-12 | 3.90 | 4.14 | 0.20 | 5.08% | 3.86 | 4.14 | 160652 | 6455.07 | 2.84% |
| 2018-03-09 | 3.91 | 3.94 | 0.02 | 0.51% | 3.90 | 3.96 | 99942 | 3935.60 | 1.76% |
| 2018-03-08 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 3.97 | 104686 | 4106.00 | 1.85% |
| 2018-03-07 | 4.04 | 3.96 | -0.05 | -1.25% | 3.94 | 4.04 | 97064 | 3861.16 | 1.71% |
| 2018-03-06 | 4.01 | 4.01 | 0.02 | 0.50% | 3.98 | 4.06 | 100332 | 4015.40 | 1.77% |
| 2018-03-05 | 4.01 | 3.99 | -0.11 | -2.68% | 3.95 | 4.06 | 120341 | 4810.40 | 2.12% |
| 2018-03-02 | 4.05 | 4.10 | 0.00 | 0.00% | 4.03 | 4.16 | 144278 | 5931.72 | 2.55% |
| 2018-03-01 | 4.00 | 4.10 | -0.11 | -2.61% | 4.00 | 4.20 | 265790 | 10815.57 | 4.69% |
| 2018-02-28 | 4.50 | 4.21 | -0.22 | -4.97% | 4.21 | 4.50 | 289581 | 12388.89 | 5.11% |
| 2018-02-27 | 4.43 | 4.43 | 0.21 | 4.98% | 4.43 | 4.43 | 9988 | 442.47 | 0.18% |
| 2018-02-26 | 4.22 | 4.22 | 0.20 | 4.98% | 4.22 | 4.22 | 7113 | 300.17 | 0.13% |
| 2018-02-23 | 4.02 | 4.02 | 0.19 | 4.96% | 4.02 | 4.02 | 19263 | 774.38 | 0.34% |
| 2018-02-01 | 3.93 | 3.83 | -0.13 | -3.28% | 3.83 | 3.95 | 168329 | 6537.22 | 2.97% |
| 2018-01-31 | 4.00 | 3.96 | -0.05 | -1.25% | 3.81 | 4.03 | 247483 | 9667.33 | 4.37% |
| 2018-01-30 | 3.95 | 4.01 | 0.01 | 0.25% | 3.95 | 4.12 | 173259 | 6979.60 | 3.06% |
| 2018-01-29 | 3.95 | 4.00 | -0.11 | -2.68% | 3.91 | 4.10 | 244777 | 9766.83 | 4.32% |
| 2018-01-26 | 4.12 | 4.11 | -0.20 | -4.64% | 4.10 | 4.28 | 242501 | 10094.42 | 4.28% |
| 2018-01-25 | 4.59 | 4.31 | -0.17 | -3.79% | 4.27 | 4.70 | 436517 | 19593.89 | 7.70% |
| 2018-01-24 | 4.30 | 4.48 | 0.21 | 4.92% | 4.28 | 4.48 | 253854 | 11247.26 | 4.48% |
| 2018-01-23 | 4.02 | 4.27 | 0.20 | 4.91% | 4.01 | 4.27 | 202998 | 8491.99 | 3.58% |
| 2018-01-22 | 4.09 | 4.07 | -0.02 | -0.49% | 4.00 | 4.13 | 120768 | 4908.36 | 2.13% |
| 2018-01-19 | 4.16 | 4.09 | -0.11 | -2.62% | 4.06 | 4.19 | 184621 | 7600.40 | 3.26% |
| 2018-01-18 | 4.20 | 4.20 | -0.05 | -1.18% | 4.18 | 4.32 | 164999 | 7001.08 | 2.91% |
| 2018-01-17 | 4.09 | 4.25 | 0.11 | 2.66% | 4.01 | 4.31 | 261482 | 10865.06 | 4.61% |
| 2018-01-16 | 4.07 | 4.14 | -0.09 | -2.13% | 4.06 | 4.29 | 221920 | 9222.81 | 3.92% |
| 2018-01-15 | 4.37 | 4.23 | -0.22 | -4.94% | 4.23 | 4.38 | 161479 | 6861.70 | 2.85% |
| 2018-01-12 | 4.38 | 4.45 | 0.02 | 0.45% | 4.25 | 4.59 | 268867 | 11911.43 | 4.75% |
| 2018-01-11 | 4.62 | 4.43 | -0.23 | -4.94% | 4.43 | 4.64 | 280647 | 12530.94 | 4.95% |
| 2018-01-10 | 4.83 | 4.66 | -0.25 | -5.09% | 4.66 | 4.89 | 335179 | 15768.21 | 5.92% |
| 2018-01-09 | 4.99 | 4.91 | -0.07 | -1.41% | 4.75 | 5.03 | 264102 | 12837.26 | 4.66% |
| 2018-01-08 | 4.80 | 4.98 | 0.14 | 2.89% | 4.78 | 5.08 | 336033 | 16772.07 | 5.93% |
| 2018-01-05 | 4.82 | 4.84 | -0.14 | -2.81% | 4.82 | 5.12 | 316374 | 15512.22 | 5.58% |
| 2018-01-04 | 5.17 | 4.98 | -0.26 | -4.96% | 4.98 | 5.20 | 420663 | 21169.24 | 7.42% |
| 2018-01-03 | 4.74 | 5.24 | 0.25 | 5.01% | 4.74 | 5.24 | 611971 | 30763.54 | 10.80% |
| 2018-01-02 | 4.99 | 4.99 | -0.26 | -4.95% | 4.99 | 4.99 | 14794 | 738.22 | 0.26% |
| 2017-12-29 | 5.27 | 5.25 | -0.28 | -5.06% | 5.25 | 5.40 | 108794 | 5735.67 | 1.92% |
| 2017-12-28 | 6.11 | 5.53 | -0.29 | -4.98% | 5.53 | 6.11 | 768769 | 44266.26 | 13.57% |
| 2017-12-27 | 5.82 | 5.82 | 0.28 | 5.05% | 5.82 | 5.82 | 11360 | 661.15 | 0.20% |
| 2017-12-26 | 5.53 | 5.54 | 0.26 | 4.92% | 5.41 | 5.54 | 88603 | 4887.29 | 1.56% |
众和退(002070)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。
