| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.47 | 6.26 | -0.20 | -3.10% | 6.26 | 6.49 | 272589 | 17377.15 | 3.45% |
| 2025-05-22 | 6.54 | 6.46 | -0.11 | -1.67% | 6.45 | 6.62 | 212676 | 13842.26 | 2.69% |
| 2025-05-21 | 6.68 | 6.57 | -0.13 | -1.94% | 6.54 | 6.71 | 248869 | 16397.55 | 3.15% |
| 2025-05-20 | 6.53 | 6.70 | 0.14 | 2.13% | 6.47 | 6.72 | 386587 | 25632.63 | 4.90% |
| 2025-05-19 | 6.44 | 6.56 | 0.11 | 1.71% | 6.35 | 6.64 | 280328 | 18181.98 | 3.55% |
| 2025-05-16 | 6.42 | 6.45 | -0.02 | -0.31% | 6.38 | 6.52 | 201070 | 13010.70 | 2.55% |
| 2025-05-15 | 6.69 | 6.47 | -0.26 | -3.86% | 6.47 | 6.71 | 359934 | 23506.57 | 4.56% |
| 2025-05-14 | 6.65 | 6.73 | 0.02 | 0.30% | 6.64 | 6.78 | 305401 | 20492.34 | 3.87% |
| 2025-05-13 | 6.84 | 6.71 | -0.06 | -0.89% | 6.68 | 6.85 | 318974 | 21499.00 | 4.04% |
| 2025-05-12 | 6.70 | 6.77 | 0.16 | 2.42% | 6.61 | 6.78 | 418100 | 28033.83 | 5.29% |
| 2025-05-09 | 6.77 | 6.61 | -0.22 | -3.22% | 6.58 | 6.79 | 416306 | 27694.85 | 5.27% |
| 2025-05-08 | 6.63 | 6.83 | 0.16 | 2.40% | 6.62 | 6.85 | 615737 | 41795.58 | 7.80% |
| 2025-05-07 | 6.79 | 6.67 | -0.07 | -1.04% | 6.60 | 6.85 | 521517 | 34930.33 | 6.60% |
| 2025-05-06 | 6.47 | 6.74 | 0.29 | 4.50% | 6.47 | 6.78 | 650471 | 43317.57 | 8.24% |
| 2025-04-30 | 6.41 | 6.45 | -0.01 | -0.15% | 6.39 | 6.58 | 502244 | 32523.44 | 6.36% |
| 2025-04-29 | 6.43 | 6.46 | 0.07 | 1.10% | 6.25 | 6.52 | 360447 | 23274.10 | 4.56% |
| 2025-04-28 | 6.61 | 6.39 | -0.22 | -3.33% | 6.38 | 6.74 | 448078 | 28936.09 | 5.67% |
| 2025-04-25 | 6.64 | 6.61 | 0.11 | 1.69% | 6.60 | 6.88 | 709304 | 47415.32 | 8.98% |
| 2025-04-24 | 6.61 | 6.50 | -0.12 | -1.81% | 6.46 | 6.68 | 503627 | 32986.29 | 6.38% |
| 2025-04-23 | 6.72 | 6.62 | -0.17 | -2.50% | 6.57 | 6.84 | 792077 | 52915.40 | 10.03% |
| 2025-04-22 | 6.96 | 6.79 | -0.02 | -0.29% | 6.75 | 7.09 | 1388998 | 95998.63 | 17.59% |
| 2025-04-21 | 6.21 | 6.81 | 0.62 | 10.02% | 6.21 | 6.81 | 525640 | 35405.76 | 6.66% |
| 2025-04-18 | 6.45 | 6.19 | -0.44 | -6.64% | 6.19 | 6.57 | 863465 | 54555.17 | 10.93% |
| 2025-04-17 | 6.67 | 6.63 | -0.46 | -6.49% | 6.38 | 7.10 | 1507172 | 99759.52 | 19.08% |
| 2025-04-16 | 7.35 | 7.09 | 0.41 | 6.14% | 7.00 | 7.35 | 1994645 | 144579.42 | 25.26% |
| 2025-04-15 | 6.07 | 6.68 | 0.61 | 10.05% | 6.05 | 6.68 | 581179 | 37337.70 | 7.36% |
| 2025-04-14 | 6.02 | 6.07 | 0.12 | 2.02% | 6.02 | 6.11 | 180632 | 10959.29 | 2.29% |
| 2025-04-11 | 5.84 | 5.95 | 0.05 | 0.85% | 5.80 | 6.03 | 244360 | 14554.10 | 3.09% |
| 2025-04-10 | 5.90 | 5.90 | 0.11 | 1.90% | 5.85 | 6.04 | 308874 | 18397.78 | 3.91% |
| 2025-04-09 | 5.45 | 5.79 | 0.16 | 2.84% | 5.11 | 5.84 | 374517 | 20785.52 | 4.74% |
| 2025-04-08 | 5.50 | 5.63 | -0.17 | -2.93% | 5.34 | 5.86 | 378671 | 21074.93 | 4.79% |
| 2025-04-07 | 5.89 | 5.80 | -0.64 | -9.94% | 5.80 | 6.07 | 207120 | 12124.99 | 2.62% |
| 2025-04-03 | 6.45 | 6.44 | -0.07 | -1.08% | 6.41 | 6.57 | 144345 | 9353.61 | 1.83% |
| 2025-04-02 | 6.47 | 6.51 | 0.04 | 0.62% | 6.41 | 6.55 | 146848 | 9553.95 | 1.86% |
| 2025-04-01 | 6.58 | 6.47 | -0.08 | -1.22% | 6.44 | 6.63 | 215617 | 14068.08 | 2.73% |
| 2025-03-31 | 6.41 | 6.55 | 0.07 | 1.08% | 6.25 | 6.55 | 279193 | 17843.37 | 3.54% |
| 2025-03-28 | 6.54 | 6.48 | -0.07 | -1.07% | 6.46 | 6.61 | 173382 | 11321.57 | 2.20% |
| 2025-03-27 | 6.52 | 6.55 | 0.00 | 0.00% | 6.43 | 6.64 | 212707 | 13909.10 | 2.69% |
| 2025-03-26 | 6.50 | 6.55 | 0.07 | 1.08% | 6.49 | 6.64 | 226042 | 14846.42 | 2.86% |
| 2025-03-25 | 6.57 | 6.48 | -0.14 | -2.11% | 6.42 | 6.59 | 255830 | 16634.00 | 3.24% |
| 2025-03-24 | 6.92 | 6.62 | -0.31 | -4.47% | 6.43 | 6.95 | 455862 | 30330.46 | 5.77% |
| 2025-03-21 | 7.19 | 6.93 | -0.27 | -3.75% | 6.92 | 7.20 | 383041 | 26944.57 | 4.85% |
| 2025-03-20 | 7.23 | 7.20 | -0.02 | -0.28% | 7.13 | 7.35 | 281797 | 20459.61 | 3.57% |
| 2025-03-19 | 7.37 | 7.22 | -0.14 | -1.90% | 7.20 | 7.37 | 302077 | 21900.25 | 3.83% |
| 2025-03-18 | 7.35 | 7.36 | 0.01 | 0.14% | 7.28 | 7.44 | 343074 | 25231.61 | 4.34% |
| 2025-03-17 | 7.40 | 7.35 | -0.07 | -0.94% | 7.30 | 7.47 | 343866 | 25353.15 | 4.35% |
| 2025-03-14 | 7.31 | 7.42 | 0.10 | 1.37% | 7.18 | 7.42 | 402503 | 29518.34 | 5.10% |
| 2025-03-13 | 7.51 | 7.32 | -0.26 | -3.43% | 7.17 | 7.55 | 589010 | 43070.71 | 7.46% |
| 2025-03-12 | 7.60 | 7.58 | 0.06 | 0.80% | 7.53 | 7.70 | 579455 | 44143.41 | 7.34% |
| 2025-03-11 | 7.60 | 7.52 | -0.27 | -3.47% | 7.40 | 7.66 | 857028 | 64422.64 | 10.85% |
| 2025-03-10 | 7.87 | 7.79 | -0.02 | -0.26% | 7.64 | 7.98 | 915747 | 71485.73 | 11.60% |
| 2025-03-07 | 8.16 | 7.81 | -0.19 | -2.38% | 7.78 | 8.80 | 1935071 | 159884.31 | 24.50% |
| 2025-03-06 | 7.75 | 8.00 | 0.35 | 4.58% | 7.65 | 8.12 | 1554628 | 122855.98 | 19.69% |
| 2025-03-05 | 7.80 | 7.65 | -0.29 | -3.65% | 7.50 | 7.80 | 1148774 | 87672.84 | 14.55% |
| 2025-03-04 | 7.04 | 7.94 | 0.72 | 9.97% | 7.04 | 7.94 | 571093 | 44588.91 | 7.23% |
| 2025-03-03 | 7.10 | 7.22 | 0.22 | 3.14% | 7.03 | 7.38 | 582105 | 42245.04 | 7.37% |
| 2025-02-28 | 7.46 | 7.00 | -0.55 | -7.28% | 6.99 | 7.51 | 579756 | 41917.79 | 7.34% |
| 2025-02-27 | 7.66 | 7.55 | -0.16 | -2.08% | 7.41 | 7.83 | 674566 | 51360.84 | 8.54% |
| 2025-02-26 | 7.52 | 7.71 | 0.20 | 2.66% | 7.40 | 7.77 | 869015 | 66537.13 | 11.00% |
| 2025-02-25 | 7.30 | 7.51 | 0.01 | 0.13% | 7.24 | 7.77 | 589653 | 44336.75 | 7.47% |
| 2025-02-24 | 7.64 | 7.50 | -0.09 | -1.19% | 7.40 | 7.67 | 579221 | 43633.50 | 7.33% |
| 2025-02-21 | 7.40 | 7.59 | 0.23 | 3.13% | 7.22 | 7.69 | 740569 | 55461.05 | 9.38% |
| 2025-02-20 | 7.33 | 7.36 | -0.07 | -0.94% | 7.32 | 7.48 | 496117 | 36622.64 | 6.28% |
| 2025-02-19 | 7.31 | 7.43 | 0.18 | 2.48% | 7.19 | 7.45 | 663982 | 48858.96 | 8.41% |
| 2025-02-18 | 7.79 | 7.25 | -0.33 | -4.35% | 7.22 | 7.87 | 922095 | 69719.99 | 11.68% |
| 2025-02-17 | 7.76 | 7.58 | -0.19 | -2.45% | 7.51 | 7.80 | 867530 | 66165.95 | 10.99% |
| 2025-02-14 | 7.50 | 7.77 | 0.27 | 3.60% | 7.28 | 7.99 | 1273722 | 97100.91 | 16.13% |
| 2025-02-13 | 7.26 | 7.50 | 0.23 | 3.16% | 7.08 | 7.68 | 1121332 | 82814.25 | 14.20% |
| 2025-02-12 | 7.22 | 7.27 | 0.05 | 0.69% | 7.16 | 7.35 | 620268 | 45107.14 | 7.85% |
| 2025-02-11 | 7.30 | 7.22 | -0.22 | -2.96% | 7.12 | 7.39 | 745153 | 53824.84 | 9.44% |
| 2025-02-10 | 7.13 | 7.44 | 0.43 | 6.13% | 7.03 | 7.44 | 940536 | 68289.96 | 11.91% |
| 2025-02-07 | 6.90 | 7.01 | 0.15 | 2.19% | 6.85 | 7.22 | 864696 | 60685.80 | 10.95% |
| 2025-02-06 | 6.66 | 6.86 | 0.17 | 2.54% | 6.55 | 6.86 | 607127 | 40917.42 | 7.69% |
| 2025-02-05 | 6.57 | 6.69 | 0.29 | 4.53% | 6.49 | 6.72 | 605990 | 40295.58 | 7.67% |
| 2025-01-27 | 6.58 | 6.40 | -0.14 | -2.14% | 6.40 | 6.68 | 497536 | 32499.27 | 6.30% |
| 2025-01-24 | 6.22 | 6.54 | 0.16 | 2.51% | 6.20 | 6.65 | 767747 | 49456.59 | 9.60% |
| 2025-01-23 | 6.21 | 6.38 | 0.24 | 3.91% | 6.17 | 6.75 | 908742 | 59611.64 | 11.36% |
| 2025-01-22 | 6.25 | 6.14 | -0.26 | -4.06% | 6.10 | 6.31 | 359034 | 22186.75 | 4.49% |
| 2025-01-21 | 6.29 | 6.40 | 0.12 | 1.91% | 6.08 | 6.60 | 597168 | 37775.48 | 7.47% |
| 2025-01-20 | 6.27 | 6.28 | 0.19 | 3.12% | 6.14 | 6.55 | 450073 | 28233.42 | 5.63% |
久其软件(002279)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。
