| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.63 | 5.78 | 0.15 | 2.66% | 5.56 | 5.80 | 92239 | 5287.00 | 3.52% |
| 2025-06-13 | 5.85 | 5.63 | -0.24 | -4.09% | 5.58 | 5.88 | 90819 | 5162.15 | 3.47% |
| 2025-06-12 | 5.94 | 5.87 | -0.04 | -0.68% | 5.80 | 5.94 | 59118 | 3467.92 | 2.26% |
| 2025-06-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.96 | 62198 | 3676.41 | 2.38% |
| 2025-06-10 | 5.89 | 5.90 | 0.01 | 0.17% | 5.79 | 5.98 | 116784 | 6880.40 | 4.46% |
| 2025-06-09 | 5.78 | 5.89 | 0.11 | 1.90% | 5.75 | 5.90 | 81744 | 4796.60 | 3.12% |
| 2025-06-06 | 5.72 | 5.78 | 0.06 | 1.05% | 5.66 | 5.79 | 62163 | 3565.14 | 2.38% |
| 2025-06-05 | 5.84 | 5.72 | -0.11 | -1.89% | 5.65 | 5.84 | 80414 | 4612.64 | 3.07% |
| 2025-06-04 | 5.74 | 5.83 | 0.09 | 1.57% | 5.72 | 5.83 | 64898 | 3758.10 | 2.48% |
| 2025-06-03 | 5.62 | 5.74 | 0.07 | 1.23% | 5.51 | 5.75 | 68371 | 3891.25 | 2.61% |
| 2025-05-30 | 5.72 | 5.67 | -0.05 | -0.87% | 5.64 | 5.79 | 82646 | 4709.38 | 3.16% |
| 2025-05-29 | 5.63 | 5.72 | 0.10 | 1.78% | 5.57 | 5.75 | 87290 | 4979.53 | 3.34% |
| 2025-05-28 | 5.70 | 5.62 | -0.07 | -1.23% | 5.57 | 5.76 | 59952 | 3383.04 | 2.29% |
| 2025-05-27 | 5.64 | 5.69 | 0.05 | 0.89% | 5.57 | 5.75 | 64820 | 3684.53 | 2.48% |
| 2025-05-26 | 5.58 | 5.64 | 0.09 | 1.62% | 5.52 | 5.67 | 59546 | 3344.97 | 2.28% |
| 2025-05-23 | 5.66 | 5.55 | -0.14 | -2.46% | 5.55 | 5.74 | 93013 | 5253.68 | 3.55% |
| 2025-05-22 | 5.76 | 5.69 | -0.08 | -1.39% | 5.65 | 5.87 | 88811 | 5099.75 | 3.39% |
| 2025-05-21 | 5.88 | 5.77 | -0.11 | -1.87% | 5.70 | 5.92 | 83112 | 4796.67 | 3.18% |
| 2025-05-20 | 5.78 | 5.88 | 0.12 | 2.08% | 5.71 | 5.89 | 103041 | 5989.32 | 3.94% |
| 2025-05-19 | 5.66 | 5.76 | 0.14 | 2.49% | 5.60 | 5.77 | 94249 | 5383.08 | 3.60% |
| 2025-05-16 | 5.68 | 5.62 | -0.09 | -1.58% | 5.56 | 5.71 | 95029 | 5353.05 | 3.63% |
| 2025-05-15 | 5.68 | 5.71 | 0.05 | 0.88% | 5.56 | 5.82 | 146352 | 8340.72 | 5.59% |
| 2025-05-14 | 5.55 | 5.66 | 0.10 | 1.80% | 5.44 | 5.81 | 172425 | 9684.57 | 6.59% |
| 2025-05-13 | 5.64 | 5.56 | -0.01 | -0.18% | 5.53 | 5.82 | 142136 | 8039.72 | 5.43% |
| 2025-05-12 | 5.58 | 5.57 | 0.07 | 1.27% | 5.47 | 5.99 | 144731 | 8101.98 | 5.53% |
| 2025-05-09 | 5.60 | 5.50 | -0.05 | -0.90% | 5.47 | 5.75 | 126432 | 7077.90 | 4.83% |
| 2025-05-08 | 5.55 | 5.55 | 0.05 | 0.91% | 5.47 | 5.64 | 95137 | 5295.03 | 3.64% |
| 2025-05-07 | 5.50 | 5.50 | 0.06 | 1.10% | 5.36 | 5.55 | 140834 | 7709.91 | 5.38% |
| 2025-05-06 | 5.16 | 5.44 | 0.35 | 6.88% | 5.16 | 5.45 | 149439 | 7991.32 | 5.71% |
| 2025-04-30 | 4.95 | 5.09 | 0.20 | 4.09% | 4.94 | 5.15 | 131561 | 6687.48 | 5.03% |
| 2025-04-29 | 4.62 | 4.89 | 0.18 | 3.82% | 4.62 | 4.94 | 151619 | 7359.94 | 5.79% |
| 2025-04-28 | 4.89 | 4.71 | -0.23 | -4.66% | 4.70 | 4.95 | 107829 | 5134.60 | 4.12% |
| 2025-04-25 | 4.90 | 4.94 | 0.06 | 1.23% | 4.88 | 5.03 | 95714 | 4742.94 | 3.66% |
| 2025-04-24 | 4.97 | 4.88 | -0.11 | -2.20% | 4.83 | 4.97 | 89822 | 4394.50 | 3.43% |
| 2025-04-23 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.12 | 103591 | 5208.51 | 3.96% |
| 2025-04-22 | 5.03 | 5.02 | 0.00 | 0.00% | 4.98 | 5.32 | 131491 | 6685.83 | 5.02% |
| 2025-04-21 | 4.97 | 5.02 | 0.00 | 0.00% | 4.89 | 5.10 | 116767 | 5845.37 | 4.46% |
| 2025-04-18 | 5.15 | 5.02 | -0.19 | -3.65% | 4.98 | 5.23 | 165880 | 8428.71 | 6.34% |
| 2025-04-17 | 4.89 | 5.21 | -0.22 | -4.05% | 4.89 | 5.30 | 249754 | 12816.50 | 9.54% |
| 2025-04-16 | 5.57 | 5.43 | -0.17 | -3.04% | 5.29 | 5.60 | 137806 | 7475.17 | 5.27% |
| 2025-04-15 | 5.43 | 5.60 | 0.17 | 3.13% | 5.36 | 5.85 | 223199 | 12454.46 | 8.53% |
| 2025-04-14 | 5.23 | 5.43 | 0.22 | 4.22% | 5.23 | 5.50 | 145514 | 7857.89 | 5.56% |
| 2025-04-11 | 5.29 | 5.21 | -0.13 | -2.43% | 5.20 | 5.53 | 188212 | 10043.45 | 7.19% |
| 2025-04-10 | 4.94 | 5.34 | 0.49 | 10.10% | 4.94 | 5.34 | 158438 | 8192.29 | 6.05% |
| 2025-04-09 | 4.59 | 4.85 | 0.13 | 2.75% | 4.25 | 4.89 | 143055 | 6554.39 | 5.47% |
| 2025-04-08 | 4.66 | 4.72 | -0.23 | -4.65% | 4.58 | 4.89 | 134057 | 6309.27 | 5.12% |
| 2025-04-07 | 5.20 | 4.95 | -0.55 | -10.00% | 4.95 | 5.20 | 47987 | 2396.21 | 1.83% |
| 2025-04-03 | 5.47 | 5.50 | 0.02 | 0.36% | 5.41 | 5.52 | 53807 | 2948.04 | 2.06% |
| 2025-04-02 | 5.51 | 5.48 | 0.00 | 0.00% | 5.45 | 5.55 | 42625 | 2341.09 | 1.63% |
| 2025-04-01 | 5.42 | 5.48 | 0.05 | 0.92% | 5.42 | 5.57 | 70496 | 3881.61 | 2.69% |
| 2025-03-31 | 5.53 | 5.43 | -0.17 | -3.04% | 5.32 | 5.53 | 85575 | 4624.10 | 3.27% |
| 2025-03-28 | 5.70 | 5.60 | -0.15 | -2.61% | 5.58 | 5.77 | 65785 | 3709.80 | 2.51% |
| 2025-03-27 | 5.88 | 5.75 | -0.06 | -1.03% | 5.66 | 5.90 | 67910 | 3915.18 | 2.59% |
| 2025-03-26 | 5.76 | 5.81 | 0.05 | 0.87% | 5.69 | 5.85 | 76431 | 4425.62 | 2.92% |
| 2025-03-25 | 5.66 | 5.76 | 0.11 | 1.95% | 5.53 | 5.93 | 142691 | 8150.36 | 5.45% |
| 2025-03-24 | 6.00 | 5.65 | -0.36 | -5.99% | 5.52 | 6.01 | 153499 | 8813.05 | 5.87% |
| 2025-03-21 | 6.16 | 6.01 | -0.15 | -2.44% | 5.98 | 6.16 | 108191 | 6537.22 | 4.13% |
| 2025-03-20 | 6.12 | 6.16 | 0.03 | 0.49% | 6.08 | 6.17 | 72937 | 4484.19 | 2.79% |
| 2025-03-19 | 6.23 | 6.13 | -0.10 | -1.61% | 6.11 | 6.24 | 86322 | 5311.97 | 3.30% |
| 2025-03-18 | 6.26 | 6.23 | -0.02 | -0.32% | 6.19 | 6.29 | 115104 | 7167.16 | 4.40% |
| 2025-03-17 | 6.23 | 6.25 | 0.04 | 0.64% | 6.23 | 6.30 | 113340 | 7093.90 | 4.33% |
| 2025-03-14 | 6.05 | 6.21 | 0.12 | 1.97% | 6.05 | 6.22 | 125319 | 7729.76 | 4.79% |
| 2025-03-13 | 6.21 | 6.09 | -0.12 | -1.93% | 6.06 | 6.21 | 113669 | 6945.17 | 4.34% |
| 2025-03-12 | 6.21 | 6.21 | -0.02 | -0.32% | 6.18 | 6.30 | 107696 | 6693.99 | 4.12% |
| 2025-03-11 | 6.16 | 6.23 | 0.02 | 0.32% | 6.14 | 6.23 | 95045 | 5875.91 | 3.63% |
| 2025-03-10 | 6.31 | 6.21 | -0.11 | -1.74% | 6.16 | 6.31 | 130579 | 8105.56 | 4.99% |
| 2025-03-07 | 6.25 | 6.32 | 0.07 | 1.12% | 6.23 | 6.55 | 172647 | 10971.95 | 6.60% |
| 2025-03-06 | 6.21 | 6.25 | 0.04 | 0.64% | 6.14 | 6.26 | 156260 | 9726.64 | 5.97% |
| 2025-03-05 | 6.38 | 6.21 | -0.23 | -3.57% | 6.14 | 6.41 | 205238 | 12760.13 | 7.84% |
| 2025-03-04 | 6.58 | 6.44 | -0.27 | -4.02% | 6.36 | 6.58 | 278610 | 17955.23 | 10.65% |
| 2025-03-03 | 6.34 | 6.71 | 0.37 | 5.84% | 6.21 | 6.78 | 445886 | 29099.67 | 17.04% |
| 2025-02-28 | 6.19 | 6.34 | 0.12 | 1.93% | 6.08 | 6.53 | 312630 | 19833.83 | 11.95% |
| 2025-02-27 | 6.10 | 6.22 | 0.10 | 1.63% | 6.10 | 6.33 | 189296 | 11718.84 | 7.23% |
| 2025-02-26 | 6.10 | 6.12 | 0.03 | 0.49% | 6.06 | 6.20 | 106970 | 6529.39 | 4.09% |
| 2025-02-25 | 6.09 | 6.09 | -0.08 | -1.30% | 6.02 | 6.22 | 129396 | 7929.40 | 4.94% |
| 2025-02-24 | 6.15 | 6.17 | 0.01 | 0.16% | 6.13 | 6.27 | 137149 | 8478.76 | 5.24% |
| 2025-02-21 | 6.25 | 6.16 | -0.08 | -1.28% | 6.08 | 6.25 | 145823 | 8941.57 | 5.57% |
| 2025-02-20 | 6.18 | 6.24 | 0.02 | 0.32% | 6.07 | 6.30 | 174142 | 10748.70 | 6.65% |
| 2025-02-19 | 6.12 | 6.22 | 0.05 | 0.81% | 6.07 | 6.28 | 149807 | 9252.39 | 5.72% |
| 2025-02-18 | 6.68 | 6.17 | -0.44 | -6.66% | 6.16 | 6.68 | 227153 | 14486.34 | 8.68% |
如意集团(002193)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。
