| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.42 | 6.38 | -0.01 | -0.16% | 6.33 | 6.43 | 64448 | 4105.02 | 0.90% |
| 2025-10-24 | 6.40 | 6.39 | -0.01 | -0.16% | 6.34 | 6.41 | 68553 | 4375.81 | 0.95% |
| 2025-10-23 | 6.37 | 6.40 | 0.05 | 0.79% | 6.35 | 6.43 | 95923 | 6130.97 | 1.34% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.40 | 94053 | 5965.22 | 1.31% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.20 | 6.31 | 81619 | 5116.84 | 1.14% |
| 2025-10-20 | 6.21 | 6.22 | 0.06 | 0.97% | 6.17 | 6.22 | 50991 | 3160.93 | 0.71% |
| 2025-10-17 | 6.26 | 6.16 | -0.08 | -1.28% | 6.15 | 6.27 | 70942 | 4405.34 | 0.99% |
| 2025-10-16 | 6.28 | 6.24 | -0.04 | -0.64% | 6.20 | 6.30 | 86798 | 5417.60 | 1.21% |
| 2025-10-15 | 6.26 | 6.28 | 0.03 | 0.48% | 6.23 | 6.32 | 104695 | 6567.28 | 1.46% |
| 2025-10-14 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.40 | 76040 | 4825.64 | 1.06% |
| 2025-10-13 | 6.30 | 6.34 | -0.06 | -0.94% | 6.13 | 6.36 | 83814 | 5263.06 | 1.17% |
| 2025-10-10 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.45 | 90829 | 5822.74 | 1.27% |
| 2025-10-09 | 6.35 | 6.41 | 0.06 | 0.94% | 6.32 | 6.41 | 67655 | 4310.30 | 0.94% |
| 2025-09-30 | 6.41 | 6.35 | -0.04 | -0.63% | 6.34 | 6.43 | 60454 | 3854.98 | 0.84% |
| 2025-09-29 | 6.34 | 6.39 | 0.03 | 0.47% | 6.22 | 6.41 | 74705 | 4745.54 | 1.04% |
| 2025-09-26 | 6.36 | 6.36 | -0.04 | -0.63% | 6.30 | 6.42 | 74460 | 4745.50 | 1.04% |
| 2025-09-25 | 6.50 | 6.40 | -0.12 | -1.84% | 6.39 | 6.53 | 104666 | 6756.47 | 1.46% |
| 2025-09-24 | 6.48 | 6.52 | 0.06 | 0.93% | 6.45 | 6.52 | 80192 | 5203.21 | 1.12% |
| 2025-09-23 | 6.65 | 6.46 | -0.21 | -3.15% | 6.38 | 6.67 | 138029 | 8912.57 | 1.92% |
| 2025-09-22 | 6.73 | 6.67 | -0.09 | -1.33% | 6.64 | 6.76 | 66640 | 4449.83 | 0.93% |
| 2025-09-19 | 6.82 | 6.76 | -0.05 | -0.73% | 6.70 | 6.82 | 88743 | 5980.31 | 1.24% |
| 2025-09-18 | 6.93 | 6.81 | -0.14 | -2.01% | 6.77 | 6.96 | 124914 | 8580.59 | 1.74% |
| 2025-09-17 | 6.93 | 6.95 | 0.01 | 0.14% | 6.90 | 7.03 | 90098 | 6267.68 | 1.25% |
| 2025-09-16 | 6.86 | 6.94 | 0.08 | 1.17% | 6.84 | 6.95 | 86937 | 5995.79 | 1.21% |
| 2025-09-15 | 6.89 | 6.86 | -0.03 | -0.44% | 6.84 | 6.90 | 78029 | 5358.53 | 1.09% |
| 2025-09-12 | 6.93 | 6.89 | -0.06 | -0.86% | 6.87 | 6.95 | 77128 | 5328.04 | 1.07% |
| 2025-09-11 | 6.93 | 6.95 | 0.02 | 0.29% | 6.83 | 6.96 | 109920 | 7574.72 | 1.53% |
| 2025-09-10 | 6.93 | 6.93 | 0.03 | 0.43% | 6.88 | 6.96 | 69326 | 4804.49 | 0.97% |
| 2025-09-09 | 6.94 | 6.90 | -0.03 | -0.43% | 6.85 | 6.98 | 86851 | 5999.97 | 1.21% |
| 2025-09-08 | 6.91 | 6.93 | 0.03 | 0.43% | 6.86 | 6.93 | 82110 | 5665.34 | 1.14% |
| 2025-09-05 | 6.86 | 6.90 | 0.06 | 0.88% | 6.79 | 6.90 | 73793 | 5060.96 | 1.03% |
| 2025-09-04 | 6.80 | 6.84 | 0.04 | 0.59% | 6.76 | 6.91 | 120074 | 8220.46 | 1.67% |
| 2025-09-03 | 7.05 | 6.80 | -0.23 | -3.27% | 6.77 | 7.05 | 133207 | 9185.54 | 1.86% |
| 2025-09-02 | 7.14 | 7.03 | -0.12 | -1.68% | 6.93 | 7.14 | 153470 | 10758.45 | 2.14% |
| 2025-09-01 | 7.15 | 7.15 | 0.05 | 0.70% | 7.10 | 7.19 | 115332 | 8227.95 | 1.61% |
| 2025-08-29 | 7.20 | 7.10 | -0.10 | -1.39% | 7.07 | 7.25 | 116778 | 8339.49 | 1.63% |
| 2025-08-28 | 7.22 | 7.20 | 0.00 | 0.00% | 7.00 | 7.33 | 177516 | 12713.80 | 2.47% |
| 2025-08-27 | 7.45 | 7.20 | -0.24 | -3.23% | 7.18 | 7.48 | 168054 | 12316.49 | 2.34% |
| 2025-08-26 | 7.30 | 7.44 | 0.14 | 1.92% | 7.25 | 7.46 | 194325 | 14368.72 | 2.71% |
| 2025-08-25 | 7.35 | 7.30 | -0.02 | -0.27% | 7.23 | 7.36 | 137538 | 10024.86 | 1.92% |
| 2025-08-22 | 7.36 | 7.32 | -0.05 | -0.68% | 7.27 | 7.38 | 137708 | 10054.73 | 1.92% |
| 2025-08-21 | 7.36 | 7.37 | 0.04 | 0.55% | 7.31 | 7.41 | 151672 | 11152.40 | 2.11% |
| 2025-08-20 | 7.28 | 7.33 | 0.06 | 0.83% | 7.25 | 7.33 | 136274 | 9936.73 | 1.90% |
| 2025-08-19 | 7.17 | 7.27 | 0.10 | 1.39% | 7.15 | 7.35 | 189493 | 13736.63 | 2.64% |
| 2025-08-18 | 7.14 | 7.17 | 0.05 | 0.70% | 7.11 | 7.20 | 134230 | 9625.77 | 1.87% |
| 2025-08-15 | 7.05 | 7.12 | 0.06 | 0.85% | 7.04 | 7.13 | 81950 | 5822.65 | 1.14% |
| 2025-08-14 | 7.19 | 7.06 | -0.11 | -1.53% | 7.05 | 7.19 | 90272 | 6426.23 | 1.26% |
| 2025-08-13 | 7.24 | 7.17 | -0.01 | -0.14% | 7.15 | 7.24 | 81823 | 5869.75 | 1.14% |
| 2025-08-12 | 7.20 | 7.18 | 0.01 | 0.14% | 7.13 | 7.20 | 92128 | 6599.42 | 1.28% |
| 2025-08-11 | 7.07 | 7.17 | 0.10 | 1.41% | 7.06 | 7.25 | 156209 | 11185.47 | 2.18% |
| 2025-08-08 | 7.09 | 7.07 | -0.01 | -0.14% | 7.02 | 7.09 | 64724 | 4559.78 | 0.90% |
| 2025-08-07 | 7.13 | 7.08 | -0.03 | -0.42% | 7.07 | 7.13 | 56806 | 4028.42 | 0.79% |
| 2025-08-06 | 7.07 | 7.11 | 0.03 | 0.42% | 7.06 | 7.11 | 86832 | 6154.27 | 1.21% |
| 2025-08-05 | 7.05 | 7.08 | 0.04 | 0.57% | 7.04 | 7.10 | 73379 | 5191.15 | 1.02% |
| 2025-08-04 | 6.95 | 7.04 | 0.04 | 0.57% | 6.93 | 7.05 | 54083 | 3792.60 | 0.75% |
| 2025-08-01 | 6.97 | 7.00 | 0.05 | 0.72% | 6.95 | 7.02 | 58180 | 4063.70 | 0.81% |
| 2025-07-31 | 7.00 | 6.95 | -0.08 | -1.14% | 6.94 | 7.05 | 83251 | 5820.60 | 1.16% |
| 2025-07-30 | 7.04 | 7.03 | -0.01 | -0.14% | 6.99 | 7.07 | 86128 | 6056.70 | 1.20% |
| 2025-07-29 | 7.12 | 7.04 | -0.06 | -0.85% | 7.00 | 7.13 | 102128 | 7187.21 | 1.42% |
| 2025-07-28 | 7.15 | 7.10 | -0.02 | -0.28% | 7.08 | 7.15 | 82236 | 5843.61 | 1.15% |
| 2025-07-25 | 7.09 | 7.12 | 0.04 | 0.56% | 7.07 | 7.14 | 121777 | 8661.64 | 1.70% |
| 2025-07-24 | 7.03 | 7.08 | 0.05 | 0.71% | 7.02 | 7.08 | 90416 | 6389.76 | 1.26% |
| 2025-07-23 | 7.09 | 7.03 | -0.04 | -0.57% | 7.02 | 7.12 | 111019 | 7854.64 | 1.55% |
| 2025-07-22 | 7.16 | 7.07 | -0.05 | -0.70% | 7.05 | 7.16 | 107708 | 7624.93 | 1.50% |
| 2025-07-21 | 7.07 | 7.12 | 0.06 | 0.85% | 7.04 | 7.13 | 135202 | 9586.92 | 1.88% |
| 2025-07-18 | 7.10 | 7.06 | -0.01 | -0.14% | 7.02 | 7.11 | 69436 | 4897.66 | 0.97% |
| 2025-07-17 | 7.04 | 7.07 | 0.02 | 0.28% | 7.02 | 7.09 | 74242 | 5238.62 | 1.03% |
| 2025-07-16 | 6.95 | 7.05 | 0.09 | 1.29% | 6.95 | 7.12 | 105554 | 7456.47 | 1.47% |
| 2025-07-15 | 7.05 | 6.96 | -0.10 | -1.42% | 6.90 | 7.06 | 103630 | 7205.74 | 1.44% |
| 2025-07-14 | 7.07 | 7.06 | 0.00 | 0.00% | 7.02 | 7.09 | 65561 | 4624.26 | 0.91% |
| 2025-07-11 | 7.06 | 7.06 | 0.01 | 0.14% | 7.01 | 7.08 | 94398 | 6654.04 | 1.31% |
| 2025-07-10 | 7.03 | 7.05 | 0.00 | 0.00% | 7.01 | 7.08 | 81405 | 5735.89 | 1.13% |
| 2025-07-09 | 7.08 | 7.05 | 0.01 | 0.14% | 7.01 | 7.08 | 82809 | 5839.62 | 1.15% |
| 2025-07-08 | 6.99 | 7.04 | 0.05 | 0.72% | 6.97 | 7.06 | 68748 | 4833.53 | 0.96% |
| 2025-07-07 | 6.95 | 6.99 | 0.04 | 0.58% | 6.92 | 6.99 | 43956 | 3062.07 | 0.61% |
| 2025-07-04 | 7.03 | 6.95 | -0.09 | -1.28% | 6.95 | 7.05 | 78191 | 5467.23 | 1.09% |
| 2025-07-03 | 7.03 | 7.04 | 0.02 | 0.28% | 7.01 | 7.06 | 57462 | 4043.73 | 0.80% |
| 2025-07-02 | 7.10 | 7.02 | -0.07 | -0.99% | 6.99 | 7.10 | 85200 | 5989.97 | 1.19% |
| 2025-07-01 | 7.14 | 7.09 | -0.04 | -0.56% | 7.03 | 7.14 | 83589 | 5919.17 | 1.16% |
| 2025-06-30 | 7.07 | 7.13 | 0.10 | 1.42% | 7.03 | 7.14 | 103908 | 7384.12 | 1.45% |
齐心集团(002301)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。
