| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.91 | 6.80 | -0.17 | -2.44% | 6.76 | 6.94 | 104496 | 7137.72 | 1.46% |
| 2025-04-25 | 7.00 | 6.97 | -0.01 | -0.14% | 6.93 | 7.02 | 85945 | 5992.02 | 1.20% |
| 2025-04-24 | 6.99 | 6.98 | -0.06 | -0.85% | 6.93 | 7.11 | 102339 | 7174.11 | 1.43% |
| 2025-04-23 | 7.13 | 7.04 | -0.06 | -0.85% | 7.02 | 7.18 | 92373 | 6534.58 | 1.29% |
| 2025-04-22 | 7.05 | 7.10 | 0.04 | 0.57% | 7.02 | 7.23 | 138227 | 9803.73 | 1.93% |
| 2025-04-21 | 6.85 | 7.06 | 0.23 | 3.37% | 6.80 | 7.09 | 158085 | 11064.32 | 2.20% |
| 2025-04-18 | 6.84 | 6.83 | -0.04 | -0.58% | 6.76 | 6.91 | 105101 | 7176.93 | 1.46% |
| 2025-04-17 | 6.84 | 6.87 | -0.01 | -0.15% | 6.79 | 6.96 | 142292 | 9795.79 | 1.98% |
| 2025-04-16 | 7.00 | 6.88 | -0.34 | -4.71% | 6.80 | 7.18 | 259511 | 18049.27 | 3.61% |
| 2025-04-15 | 7.13 | 7.22 | 0.08 | 1.12% | 7.05 | 7.70 | 441484 | 32284.43 | 6.15% |
| 2025-04-14 | 6.61 | 7.14 | 0.65 | 10.02% | 6.58 | 7.14 | 121623 | 8426.96 | 1.69% |
| 2025-04-11 | 6.45 | 6.49 | -0.01 | -0.15% | 6.42 | 6.57 | 80221 | 5225.47 | 1.12% |
| 2025-04-10 | 6.36 | 6.50 | 0.18 | 2.85% | 6.36 | 6.63 | 112957 | 7396.85 | 1.57% |
| 2025-04-09 | 6.03 | 6.32 | 0.17 | 2.76% | 5.71 | 6.37 | 150869 | 9146.17 | 2.10% |
| 2025-04-08 | 6.22 | 6.15 | -0.31 | -4.80% | 5.99 | 6.44 | 192041 | 11794.33 | 2.67% |
| 2025-04-07 | 6.78 | 6.46 | -0.72 | -10.03% | 6.46 | 6.89 | 95994 | 6271.05 | 1.34% |
| 2025-04-03 | 7.18 | 7.18 | -0.08 | -1.10% | 7.13 | 7.29 | 53388 | 3846.05 | 0.74% |
| 2025-04-02 | 7.13 | 7.26 | 0.10 | 1.40% | 7.13 | 7.35 | 77149 | 5602.49 | 1.07% |
| 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% |
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。
