| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 6.55 | 6.61 | 0.08 | 1.23% | 6.51 | 6.70 | 225935 | 14938.84 | 8.63% |
| 2025-02-14 | 6.76 | 6.53 | -0.23 | -3.40% | 6.48 | 6.76 | 271993 | 17781.22 | 10.39% |
| 2025-02-13 | 6.32 | 6.76 | 0.44 | 6.96% | 6.30 | 6.81 | 422726 | 27860.24 | 16.15% |
| 2025-02-12 | 6.30 | 6.32 | 0.00 | 0.00% | 6.20 | 6.32 | 186611 | 11695.05 | 7.13% |
| 2025-02-11 | 6.49 | 6.32 | -0.14 | -2.17% | 6.26 | 6.50 | 193415 | 12248.58 | 7.39% |
| 2025-02-10 | 6.25 | 6.46 | 0.21 | 3.36% | 6.21 | 6.46 | 261070 | 16548.72 | 9.98% |
| 2025-02-07 | 6.20 | 6.25 | 0.03 | 0.48% | 6.11 | 6.32 | 252995 | 15757.20 | 9.67% |
| 2025-02-06 | 6.09 | 6.22 | 0.12 | 1.97% | 6.09 | 6.33 | 215292 | 13331.56 | 8.23% |
| 2025-02-05 | 6.02 | 6.10 | 0.09 | 1.50% | 5.95 | 6.15 | 168152 | 10205.76 | 6.43% |
| 2025-01-27 | 6.20 | 6.01 | -0.13 | -2.12% | 6.00 | 6.28 | 169525 | 10397.44 | 6.48% |
| 2025-01-24 | 5.98 | 6.14 | 0.10 | 1.66% | 5.84 | 6.19 | 250860 | 15054.32 | 9.59% |
| 2025-01-23 | 6.15 | 6.04 | -0.02 | -0.33% | 6.00 | 6.38 | 239941 | 14785.42 | 9.17% |
| 2025-01-22 | 6.42 | 6.06 | -0.32 | -5.02% | 6.05 | 6.43 | 235906 | 14488.22 | 9.01% |
| 2025-01-21 | 6.70 | 6.38 | -0.32 | -4.78% | 6.25 | 6.71 | 319890 | 20548.29 | 12.22% |
| 2025-01-20 | 6.67 | 6.70 | 0.03 | 0.45% | 6.41 | 6.85 | 350101 | 23195.43 | 13.38% |
| 2025-01-17 | 7.29 | 6.67 | -0.74 | -9.99% | 6.67 | 7.36 | 425615 | 29553.43 | 16.26% |
| 2025-01-16 | 7.00 | 7.41 | 0.28 | 3.93% | 6.90 | 7.68 | 513294 | 37686.63 | 19.61% |
| 2025-01-15 | 7.42 | 7.13 | -0.45 | -5.94% | 7.12 | 7.46 | 449435 | 32831.38 | 17.17% |
| 2025-01-14 | 7.20 | 7.58 | 0.29 | 3.98% | 7.05 | 7.80 | 642814 | 47496.41 | 24.56% |
| 2025-01-13 | 6.77 | 7.29 | 0.30 | 4.29% | 6.70 | 7.44 | 616369 | 44090.11 | 23.55% |
| 2025-01-10 | 6.72 | 6.99 | 0.19 | 2.79% | 6.28 | 7.27 | 626922 | 42057.10 | 23.95% |
| 2025-01-09 | 6.70 | 6.80 | 0.13 | 1.95% | 6.67 | 7.22 | 699288 | 48242.65 | 26.72% |
| 2025-01-08 | 5.98 | 6.67 | 0.61 | 10.07% | 5.90 | 6.67 | 317785 | 20535.25 | 12.14% |
| 2025-01-07 | 6.21 | 6.06 | -0.14 | -2.26% | 5.67 | 6.24 | 398197 | 23598.23 | 15.21% |
| 2025-01-06 | 6.35 | 6.20 | -0.60 | -8.82% | 6.12 | 6.95 | 502416 | 31818.35 | 19.20% |
| 2025-01-03 | 6.27 | 6.80 | 0.57 | 9.15% | 6.10 | 6.81 | 725465 | 47212.70 | 27.72% |
| 2025-01-02 | 5.61 | 6.23 | 0.57 | 10.07% | 5.61 | 6.23 | 176987 | 10735.60 | 6.76% |
| 2024-12-31 | 5.80 | 5.66 | -0.09 | -1.57% | 5.64 | 5.88 | 147321 | 8475.61 | 5.63% |
| 2024-12-30 | 5.90 | 5.75 | -0.22 | -3.69% | 5.62 | 5.94 | 183917 | 10519.63 | 7.03% |
| 2024-12-27 | 5.90 | 5.97 | 0.10 | 1.70% | 5.83 | 6.09 | 201279 | 12093.56 | 7.69% |
| 2024-12-26 | 5.78 | 5.87 | 0.09 | 1.56% | 5.78 | 5.98 | 179403 | 10587.92 | 6.85% |
| 2024-12-25 | 6.03 | 5.78 | -0.24 | -3.99% | 5.61 | 6.05 | 224182 | 12925.57 | 8.57% |
| 2024-12-24 | 6.15 | 6.02 | -0.09 | -1.47% | 5.87 | 6.20 | 230359 | 13800.72 | 8.80% |
| 2024-12-23 | 6.62 | 6.11 | -0.55 | -8.26% | 6.04 | 6.65 | 321747 | 20146.04 | 12.29% |
| 2024-12-20 | 6.56 | 6.66 | 0.10 | 1.52% | 6.56 | 6.75 | 240268 | 15981.74 | 9.18% |
| 2024-12-19 | 6.60 | 6.56 | -0.07 | -1.06% | 6.38 | 6.68 | 264842 | 17299.15 | 10.12% |
| 2024-12-18 | 6.85 | 6.63 | -0.46 | -6.49% | 6.53 | 6.93 | 404075 | 26973.80 | 15.44% |
| 2024-12-17 | 7.81 | 7.09 | -0.79 | -10.03% | 7.09 | 7.87 | 468120 | 34060.00 | 17.89% |
| 2024-12-16 | 7.69 | 7.88 | -0.02 | -0.25% | 7.61 | 8.38 | 607804 | 48724.78 | 23.22% |
| 2024-12-13 | 7.80 | 7.90 | -0.04 | -0.50% | 7.43 | 8.28 | 688684 | 53928.01 | 26.31% |
| 2024-12-12 | 8.00 | 7.94 | -0.21 | -2.58% | 7.41 | 8.11 | 677765 | 52240.51 | 25.90% |
| 2024-12-11 | 8.32 | 8.15 | -0.90 | -9.94% | 8.15 | 8.60 | 747835 | 61604.89 | 28.57% |
| 2024-12-10 | 10.52 | 9.05 | -0.51 | -5.33% | 8.90 | 10.52 | 1149335 | 115067.09 | 43.92% |
| 2024-12-09 | 9.00 | 9.56 | 0.87 | 10.01% | 8.47 | 9.56 | 685918 | 63259.92 | 26.21% |
| 2024-12-06 | 7.60 | 8.69 | 0.79 | 10.00% | 7.21 | 8.69 | 871856 | 71631.92 | 33.31% |
| 2024-12-05 | 7.40 | 7.90 | 0.11 | 1.41% | 7.01 | 8.53 | 1065786 | 80142.69 | 40.72% |
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。
