| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.02 | 7.03 | 0.01 | 0.14% | 7.01 | 7.11 | 104865 | 7405.59 | 1.46% |
| 2025-06-26 | 7.06 | 7.02 | -0.07 | -0.99% | 6.99 | 7.09 | 127750 | 8983.31 | 1.78% |
| 2025-06-25 | 7.05 | 7.09 | 0.05 | 0.71% | 7.01 | 7.11 | 129930 | 9172.81 | 1.81% |
| 2025-06-24 | 6.91 | 7.04 | 0.13 | 1.88% | 6.91 | 7.05 | 105978 | 7426.57 | 1.48% |
| 2025-06-23 | 6.77 | 6.91 | 0.06 | 0.88% | 6.69 | 6.93 | 91385 | 6262.50 | 1.27% |
| 2025-06-20 | 6.91 | 6.85 | -0.11 | -1.58% | 6.83 | 7.03 | 107955 | 7447.13 | 1.50% |
| 2025-06-19 | 7.13 | 6.96 | -0.22 | -3.06% | 6.95 | 7.17 | 194404 | 13676.96 | 2.71% |
| 2025-06-18 | 7.39 | 7.18 | -0.28 | -3.75% | 7.12 | 7.40 | 257118 | 18517.40 | 3.58% |
| 2025-06-17 | 7.75 | 7.46 | -0.23 | -2.99% | 7.40 | 7.78 | 278552 | 20942.69 | 3.88% |
| 2025-06-16 | 7.56 | 7.69 | -0.06 | -0.77% | 7.56 | 7.96 | 285904 | 22094.66 | 3.98% |
| 2025-06-13 | 7.86 | 7.75 | -0.09 | -1.15% | 7.65 | 8.11 | 431920 | 33962.29 | 6.02% |
| 2025-06-12 | 7.76 | 7.91 | -0.04 | -0.50% | 7.71 | 7.98 | 377183 | 29733.63 | 5.25% |
| 2025-06-11 | 7.52 | 7.95 | 0.38 | 5.02% | 7.52 | 8.12 | 521560 | 40622.18 | 7.26% |
| 2025-06-10 | 7.43 | 7.57 | 0.18 | 2.44% | 7.30 | 7.66 | 301778 | 22530.23 | 4.20% |
| 2025-06-09 | 7.33 | 7.39 | 0.06 | 0.82% | 7.29 | 7.43 | 121773 | 8981.81 | 1.70% |
| 2025-06-06 | 7.36 | 7.33 | -0.07 | -0.95% | 7.27 | 7.39 | 101225 | 7399.15 | 1.41% |
| 2025-06-05 | 7.48 | 7.40 | -0.08 | -1.07% | 7.35 | 7.51 | 137814 | 10220.50 | 1.92% |
| 2025-06-04 | 7.37 | 7.48 | 0.08 | 1.08% | 7.33 | 7.48 | 176003 | 13068.15 | 2.45% |
| 2025-06-03 | 7.16 | 7.40 | 0.18 | 2.49% | 7.16 | 7.49 | 235429 | 17385.04 | 3.28% |
| 2025-05-30 | 7.27 | 7.22 | -0.07 | -0.96% | 7.20 | 7.39 | 140493 | 10232.41 | 1.96% |
| 2025-05-29 | 7.23 | 7.29 | -0.04 | -0.55% | 7.16 | 7.31 | 163188 | 11833.84 | 2.27% |
| 2025-05-28 | 7.15 | 7.33 | 0.15 | 2.09% | 6.99 | 7.40 | 225029 | 16162.65 | 3.13% |
| 2025-05-27 | 7.02 | 7.18 | 0.13 | 1.84% | 7.01 | 7.36 | 191663 | 13831.06 | 2.67% |
| 2025-05-26 | 6.90 | 7.05 | 0.15 | 2.17% | 6.87 | 7.05 | 87243 | 6087.58 | 1.22% |
| 2025-05-23 | 7.13 | 6.90 | -0.23 | -3.23% | 6.90 | 7.16 | 117425 | 8229.59 | 1.64% |
| 2025-05-22 | 7.25 | 7.13 | -0.16 | -2.19% | 7.12 | 7.30 | 116398 | 8371.14 | 1.62% |
| 2025-05-21 | 7.28 | 7.29 | -0.10 | -1.35% | 7.23 | 7.37 | 151023 | 11014.81 | 2.10% |
| 2025-05-20 | 7.07 | 7.39 | 0.29 | 4.08% | 7.07 | 7.45 | 290820 | 21300.62 | 4.05% |
| 2025-05-19 | 6.90 | 7.10 | 0.20 | 2.90% | 6.84 | 7.12 | 116390 | 8181.28 | 1.62% |
| 2025-05-16 | 6.92 | 6.90 | -0.02 | -0.29% | 6.85 | 6.95 | 56097 | 3877.91 | 0.78% |
| 2025-05-15 | 7.04 | 6.92 | -0.16 | -2.26% | 6.92 | 7.06 | 74714 | 5209.14 | 1.04% |
| 2025-05-14 | 7.04 | 7.08 | 0.02 | 0.28% | 6.98 | 7.11 | 74392 | 5234.87 | 1.04% |
| 2025-05-13 | 7.16 | 7.06 | -0.04 | -0.56% | 7.06 | 7.20 | 93369 | 6639.77 | 1.30% |
| 2025-05-12 | 7.08 | 7.10 | 0.04 | 0.57% | 7.05 | 7.18 | 82941 | 5877.94 | 1.16% |
| 2025-05-09 | 7.08 | 7.06 | -0.04 | -0.56% | 7.01 | 7.12 | 77072 | 5433.21 | 1.07% |
| 2025-05-08 | 7.05 | 7.10 | 0.00 | 0.00% | 7.05 | 7.13 | 98298 | 6975.87 | 1.37% |
| 2025-05-07 | 7.20 | 7.10 | 0.01 | 0.14% | 7.02 | 7.23 | 111289 | 7881.82 | 1.55% |
| 2025-05-06 | 6.99 | 7.09 | 0.19 | 2.75% | 6.92 | 7.10 | 106100 | 7479.23 | 1.48% |
| 2025-04-30 | 6.84 | 6.90 | 0.06 | 0.88% | 6.81 | 6.96 | 69326 | 4796.22 | 0.97% |
| 2025-04-29 | 6.80 | 6.84 | 0.04 | 0.59% | 6.70 | 6.89 | 72020 | 4926.56 | 1.00% |
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。
