| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.15 | 7.16 | 0.02 | 0.28% | 7.14 | 7.23 | 64100 | 4609.51 | 0.89% |
| 2025-03-31 | 7.24 | 7.14 | -0.05 | -0.70% | 7.01 | 7.24 | 91046 | 6476.80 | 1.27% |
| 2025-03-28 | 7.33 | 7.19 | -0.16 | -2.18% | 7.18 | 7.38 | 96749 | 7014.10 | 1.35% |
| 2025-03-27 | 7.36 | 7.35 | -0.03 | -0.41% | 7.27 | 7.46 | 85567 | 6318.47 | 1.19% |
| 2025-03-26 | 7.33 | 7.38 | 0.04 | 0.54% | 7.30 | 7.42 | 69185 | 5107.19 | 0.96% |
| 2025-03-25 | 7.41 | 7.34 | -0.09 | -1.21% | 7.25 | 7.41 | 89032 | 6521.26 | 1.24% |
| 2025-03-24 | 7.60 | 7.43 | -0.17 | -2.24% | 7.24 | 7.69 | 146985 | 10924.62 | 2.05% |
| 2025-03-21 | 7.78 | 7.60 | -0.21 | -2.69% | 7.60 | 7.80 | 112052 | 8599.92 | 1.56% |
| 2025-03-20 | 7.88 | 7.81 | -0.05 | -0.64% | 7.79 | 7.91 | 78332 | 6147.68 | 1.09% |
| 2025-03-19 | 7.90 | 7.86 | -0.08 | -1.01% | 7.83 | 7.91 | 72352 | 5685.93 | 1.01% |
| 2025-03-18 | 8.00 | 7.94 | -0.06 | -0.75% | 7.87 | 8.04 | 103925 | 8250.03 | 1.45% |
| 2025-03-17 | 8.07 | 8.00 | 0.01 | 0.13% | 7.96 | 8.10 | 85494 | 6845.39 | 1.19% |
| 2025-03-14 | 7.87 | 7.99 | 0.11 | 1.40% | 7.78 | 8.01 | 115711 | 9167.90 | 1.61% |
| 2025-03-13 | 8.04 | 7.88 | -0.18 | -2.23% | 7.74 | 8.04 | 153320 | 12056.73 | 2.14% |
| 2025-03-12 | 8.06 | 8.06 | 0.00 | 0.00% | 8.03 | 8.17 | 140686 | 11393.48 | 1.96% |
| 2025-03-11 | 7.91 | 8.06 | 0.03 | 0.37% | 7.88 | 8.12 | 129016 | 10319.25 | 1.80% |
| 2025-03-10 | 8.13 | 8.03 | -0.10 | -1.23% | 7.98 | 8.16 | 145836 | 11749.51 | 2.03% |
| 2025-03-07 | 8.29 | 8.13 | -0.20 | -2.40% | 8.07 | 8.29 | 218616 | 17848.34 | 3.04% |
| 2025-03-06 | 8.01 | 8.33 | 0.36 | 4.52% | 7.99 | 8.48 | 359479 | 29513.96 | 5.01% |
| 2025-03-05 | 7.99 | 7.97 | -0.03 | -0.38% | 7.92 | 8.03 | 124554 | 9938.71 | 1.73% |
| 2025-03-04 | 7.95 | 8.00 | 0.03 | 0.38% | 7.86 | 8.03 | 153008 | 12176.39 | 2.13% |
| 2025-03-03 | 7.80 | 7.97 | 0.16 | 2.05% | 7.74 | 8.07 | 196203 | 15608.31 | 2.73% |
| 2025-02-28 | 8.00 | 7.81 | -0.28 | -3.46% | 7.76 | 8.05 | 207908 | 16425.30 | 2.90% |
| 2025-02-27 | 8.22 | 8.09 | -0.12 | -1.46% | 7.91 | 8.24 | 268146 | 21640.04 | 3.73% |
| 2025-02-26 | 8.15 | 8.21 | 0.02 | 0.24% | 8.11 | 8.23 | 246481 | 20123.76 | 3.43% |
| 2025-02-25 | 8.29 | 8.19 | -0.23 | -2.73% | 8.13 | 8.33 | 325812 | 26781.11 | 4.54% |
| 2025-02-24 | 8.64 | 8.42 | -0.30 | -3.44% | 8.32 | 8.65 | 433317 | 36606.43 | 6.04% |
| 2025-02-21 | 8.85 | 8.72 | -0.03 | -0.34% | 8.56 | 8.88 | 664696 | 57839.97 | 9.26% |
| 2025-02-20 | 8.30 | 8.75 | 0.41 | 4.92% | 8.30 | 8.75 | 707909 | 60845.12 | 9.86% |
| 2025-02-19 | 7.98 | 8.34 | 0.42 | 5.30% | 7.98 | 8.69 | 483687 | 40045.30 | 6.74% |
| 2025-02-18 | 8.56 | 7.92 | -0.61 | -7.15% | 7.88 | 8.56 | 518882 | 42298.03 | 7.23% |
| 2025-02-17 | 8.31 | 8.53 | 0.45 | 5.57% | 8.19 | 8.88 | 693070 | 58545.08 | 9.65% |
| 2025-02-14 | 8.00 | 8.08 | 0.03 | 0.37% | 7.99 | 8.28 | 407271 | 33094.84 | 5.67% |
| 2025-02-13 | 8.35 | 8.05 | -0.38 | -4.51% | 8.01 | 8.35 | 573676 | 46616.90 | 7.99% |
| 2025-02-12 | 8.00 | 8.43 | 0.50 | 6.31% | 7.82 | 8.60 | 786738 | 64363.04 | 10.96% |
| 2025-02-11 | 7.68 | 7.93 | 0.35 | 4.62% | 7.55 | 7.97 | 575153 | 44425.39 | 8.01% |
| 2025-02-10 | 7.50 | 7.58 | 0.32 | 4.41% | 7.38 | 7.58 | 460750 | 34482.88 | 6.42% |
| 2025-02-07 | 7.28 | 7.26 | 0.05 | 0.69% | 7.13 | 7.35 | 241603 | 17516.60 | 3.36% |
| 2025-02-06 | 6.97 | 7.21 | 0.23 | 3.30% | 6.90 | 7.21 | 192314 | 13665.09 | 2.68% |
| 2025-02-05 | 6.94 | 6.98 | 0.11 | 1.60% | 6.88 | 7.03 | 129317 | 8999.33 | 1.80% |
| 2025-01-27 | 7.09 | 6.87 | -0.13 | -1.86% | 6.87 | 7.12 | 125295 | 8734.12 | 1.75% |
| 2025-01-24 | 6.85 | 7.00 | 0.15 | 2.19% | 6.83 | 7.07 | 155646 | 10824.55 | 2.17% |
| 2025-01-23 | 7.05 | 6.85 | -0.07 | -1.01% | 6.85 | 7.10 | 152300 | 10656.86 | 2.12% |
| 2025-01-22 | 6.93 | 6.92 | -0.08 | -1.14% | 6.86 | 6.99 | 116957 | 8086.04 | 1.63% |
| 2025-01-21 | 7.14 | 7.00 | -0.10 | -1.41% | 6.89 | 7.15 | 165358 | 11537.99 | 2.30% |
| 2025-01-20 | 7.04 | 7.10 | 0.19 | 2.75% | 6.90 | 7.18 | 202054 | 14290.09 | 2.81% |
| 2025-01-17 | 6.90 | 6.91 | -0.06 | -0.86% | 6.83 | 6.95 | 129160 | 8906.71 | 1.80% |
| 2025-01-16 | 6.96 | 6.97 | 0.01 | 0.14% | 6.90 | 7.11 | 172060 | 12044.07 | 2.40% |
| 2025-01-15 | 6.95 | 6.96 | 0.06 | 0.87% | 6.91 | 7.10 | 242428 | 16962.98 | 3.38% |
| 2025-01-14 | 6.60 | 6.90 | 0.40 | 6.15% | 6.55 | 6.91 | 185033 | 12567.70 | 2.58% |
| 2025-01-13 | 6.45 | 6.50 | -0.08 | -1.22% | 6.30 | 6.54 | 120922 | 7798.97 | 1.68% |
| 2025-01-10 | 6.83 | 6.58 | -0.25 | -3.66% | 6.58 | 6.95 | 178106 | 12077.90 | 2.48% |
| 2025-01-09 | 6.70 | 6.83 | 0.07 | 1.04% | 6.70 | 6.88 | 126418 | 8605.00 | 1.76% |
| 2025-01-08 | 6.73 | 6.76 | 0.03 | 0.45% | 6.50 | 6.85 | 169967 | 11364.93 | 2.37% |
| 2025-01-07 | 6.50 | 6.73 | 0.19 | 2.91% | 6.50 | 6.74 | 143259 | 9471.04 | 2.00% |
| 2025-01-06 | 6.59 | 6.54 | -0.11 | -1.65% | 6.32 | 6.69 | 163001 | 10657.53 | 2.27% |
| 2025-01-03 | 7.12 | 6.65 | -0.42 | -5.94% | 6.61 | 7.14 | 222488 | 15114.42 | 3.10% |
| 2025-01-02 | 7.03 | 7.07 | -0.04 | -0.56% | 6.99 | 7.30 | 179560 | 12835.08 | 2.50% |
| 2024-12-31 | 7.31 | 7.11 | -0.23 | -3.13% | 7.09 | 7.41 | 169858 | 12246.41 | 2.37% |
| 2024-12-30 | 7.39 | 7.34 | -0.10 | -1.34% | 7.17 | 7.47 | 147179 | 10765.27 | 2.05% |
| 2024-12-27 | 7.23 | 7.44 | 0.17 | 2.34% | 7.21 | 7.51 | 208154 | 15471.78 | 2.90% |
| 2024-12-26 | 7.22 | 7.27 | -0.01 | -0.14% | 7.22 | 7.36 | 157564 | 11508.42 | 2.19% |
| 2024-12-25 | 7.42 | 7.28 | -0.18 | -2.41% | 7.05 | 7.48 | 246612 | 17830.27 | 3.43% |
| 2024-12-24 | 7.47 | 7.46 | 0.06 | 0.81% | 7.31 | 7.55 | 272889 | 20211.73 | 3.80% |
| 2024-12-23 | 7.96 | 7.40 | -0.55 | -6.92% | 7.36 | 8.04 | 395260 | 29941.99 | 5.51% |
| 2024-12-20 | 7.87 | 7.95 | 0.11 | 1.40% | 7.85 | 8.21 | 337334 | 27017.05 | 4.70% |
| 2024-12-19 | 7.83 | 7.84 | -0.15 | -1.88% | 7.63 | 7.92 | 387080 | 30043.43 | 5.39% |
| 2024-12-18 | 7.75 | 7.99 | -0.35 | -4.20% | 7.71 | 8.13 | 532230 | 42302.05 | 7.41% |
| 2024-12-17 | 8.99 | 8.34 | -0.93 | -10.03% | 8.34 | 8.99 | 473247 | 40151.67 | 6.59% |
| 2024-12-16 | 8.90 | 9.27 | 0.56 | 6.43% | 8.82 | 9.45 | 1061169 | 96582.07 | 14.78% |
| 2024-12-13 | 8.36 | 8.71 | 0.28 | 3.32% | 8.22 | 9.23 | 975170 | 85328.23 | 13.58% |
| 2024-12-12 | 8.17 | 8.43 | 0.26 | 3.18% | 8.13 | 8.44 | 694843 | 57854.55 | 9.68% |
| 2024-12-11 | 8.11 | 8.17 | 0.02 | 0.25% | 8.02 | 8.23 | 423442 | 34390.61 | 5.90% |
| 2024-12-10 | 8.16 | 8.15 | 0.19 | 2.39% | 7.98 | 8.25 | 631632 | 51322.27 | 8.80% |
| 2024-12-09 | 8.05 | 7.96 | -0.07 | -0.87% | 7.84 | 8.06 | 466868 | 37085.79 | 6.50% |
| 2024-12-06 | 8.15 | 8.03 | -0.15 | -1.83% | 7.99 | 8.23 | 669337 | 53888.36 | 9.32% |
| 2024-12-05 | 8.53 | 8.18 | -0.42 | -4.88% | 8.14 | 8.80 | 1049058 | 87104.30 | 14.61% |
| 2024-12-04 | 9.56 | 8.60 | -0.95 | -9.95% | 8.60 | 9.66 | 1306886 | 118694.96 | 18.20% |
| 2024-12-03 | 9.20 | 9.55 | -0.39 | -3.92% | 8.95 | 10.90 | 1888364 | 182851.72 | 26.30% |
| 2024-12-02 | 8.83 | 9.94 | 0.90 | 9.96% | 8.80 | 9.94 | 1928476 | 181497.50 | 26.86% |
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。
