| 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 | 9.21 | 9.04 | -0.18 | -1.95% | 9.03 | 9.27 | 125142 | 11466.38 | 0.91% |
| 2025-05-22 | 9.29 | 9.22 | -0.10 | -1.07% | 9.20 | 9.39 | 102699 | 9518.42 | 0.75% |
| 2025-05-21 | 9.31 | 9.32 | 0.01 | 0.11% | 9.20 | 9.42 | 127124 | 11804.30 | 0.92% |
| 2025-05-20 | 9.38 | 9.31 | -0.07 | -0.75% | 9.27 | 9.41 | 119820 | 11152.33 | 0.87% |
| 2025-05-19 | 9.27 | 9.38 | 0.11 | 1.19% | 9.18 | 9.45 | 137984 | 12875.49 | 1.00% |
| 2025-05-16 | 9.27 | 9.27 | 0.00 | 0.00% | 9.23 | 9.35 | 92569 | 8612.37 | 0.67% |
| 2025-05-15 | 9.47 | 9.27 | -0.18 | -1.90% | 9.24 | 9.49 | 120553 | 11231.99 | 0.88% |
| 2025-05-14 | 9.49 | 9.45 | -0.03 | -0.32% | 9.40 | 9.58 | 147466 | 13955.67 | 1.07% |
| 2025-05-13 | 9.64 | 9.48 | -0.05 | -0.52% | 9.46 | 9.68 | 190010 | 18120.33 | 1.38% |
| 2025-05-12 | 9.35 | 9.53 | 0.28 | 3.03% | 9.32 | 9.67 | 294244 | 27950.78 | 2.14% |
| 2025-05-09 | 9.40 | 9.25 | -0.15 | -1.60% | 9.22 | 9.41 | 159207 | 14764.69 | 1.16% |
| 2025-05-08 | 9.33 | 9.40 | 0.02 | 0.21% | 9.31 | 9.44 | 166151 | 15581.02 | 1.21% |
| 2025-05-07 | 9.41 | 9.38 | 0.02 | 0.21% | 9.27 | 9.50 | 242909 | 22747.56 | 1.76% |
| 2025-05-06 | 9.21 | 9.36 | 0.22 | 2.41% | 9.13 | 9.37 | 275789 | 25577.81 | 2.00% |
| 2025-04-30 | 8.89 | 9.14 | 0.25 | 2.81% | 8.89 | 9.26 | 281663 | 25708.42 | 2.04% |
| 2025-04-29 | 8.82 | 8.89 | 0.00 | 0.00% | 8.74 | 8.98 | 213104 | 18920.41 | 1.55% |
| 2025-04-28 | 8.70 | 8.89 | 0.46 | 5.46% | 8.63 | 8.99 | 478617 | 42391.27 | 3.47% |
| 2025-04-25 | 8.36 | 8.43 | 0.09 | 1.08% | 8.31 | 8.46 | 118575 | 9968.18 | 0.86% |
| 2025-04-24 | 8.45 | 8.34 | -0.12 | -1.42% | 8.31 | 8.48 | 129203 | 10828.66 | 0.94% |
| 2025-04-23 | 8.44 | 8.46 | 0.09 | 1.08% | 8.37 | 8.52 | 154627 | 13078.63 | 1.12% |
| 2025-04-22 | 8.48 | 8.37 | -0.10 | -1.18% | 8.33 | 8.48 | 158038 | 13260.94 | 1.15% |
| 2025-04-21 | 8.22 | 8.47 | 0.25 | 3.04% | 8.18 | 8.54 | 203345 | 17118.63 | 1.48% |
| 2025-04-18 | 8.17 | 8.22 | 0.03 | 0.37% | 8.08 | 8.25 | 104759 | 8548.91 | 0.76% |
| 2025-04-17 | 8.15 | 8.19 | 0.00 | 0.00% | 8.15 | 8.29 | 92733 | 7637.23 | 0.67% |
| 2025-04-16 | 8.30 | 8.19 | -0.15 | -1.80% | 8.08 | 8.33 | 132596 | 10858.84 | 0.96% |
| 2025-04-15 | 8.40 | 8.34 | -0.09 | -1.07% | 8.27 | 8.46 | 111602 | 9294.65 | 0.81% |
| 2025-04-14 | 8.52 | 8.43 | 0.04 | 0.48% | 8.39 | 8.57 | 171091 | 14485.59 | 1.24% |
| 2025-04-11 | 8.21 | 8.39 | 0.13 | 1.57% | 8.19 | 8.50 | 204553 | 17142.55 | 1.48% |
| 2025-04-10 | 8.29 | 8.26 | 0.14 | 1.72% | 8.25 | 8.46 | 233298 | 19455.28 | 1.69% |
| 2025-04-09 | 7.89 | 8.12 | 0.14 | 1.75% | 7.51 | 8.16 | 295967 | 23391.92 | 2.15% |
| 2025-04-08 | 8.20 | 7.98 | -0.30 | -3.62% | 7.78 | 8.29 | 393656 | 31554.72 | 2.86% |
| 2025-04-07 | 8.80 | 8.28 | -0.92 | -10.00% | 8.28 | 8.81 | 237928 | 19985.18 | 1.73% |
| 2025-04-03 | 9.17 | 9.20 | -0.06 | -0.65% | 9.11 | 9.34 | 120939 | 11178.55 | 0.88% |
| 2025-04-02 | 9.24 | 9.26 | 0.03 | 0.33% | 9.21 | 9.39 | 110626 | 10267.29 | 0.80% |
| 2025-04-01 | 9.29 | 9.23 | -0.07 | -0.75% | 9.22 | 9.41 | 125463 | 11662.21 | 0.91% |
| 2025-03-31 | 9.22 | 9.30 | 0.04 | 0.43% | 9.10 | 9.33 | 162308 | 14952.43 | 1.18% |
| 2025-03-28 | 9.40 | 9.26 | -0.14 | -1.49% | 9.26 | 9.43 | 137246 | 12795.24 | 1.00% |
| 2025-03-27 | 9.40 | 9.40 | -0.06 | -0.63% | 9.28 | 9.50 | 169871 | 15953.85 | 1.23% |
| 2025-03-26 | 9.42 | 9.46 | 0.02 | 0.21% | 9.40 | 9.65 | 224637 | 21353.47 | 1.63% |
| 2025-03-25 | 9.52 | 9.44 | -0.10 | -1.05% | 9.39 | 9.59 | 159922 | 15144.55 | 1.16% |
| 2025-03-24 | 9.76 | 9.54 | -0.22 | -2.25% | 9.34 | 9.79 | 229704 | 21895.25 | 1.67% |
| 2025-03-21 | 10.00 | 9.76 | -0.27 | -2.69% | 9.74 | 10.05 | 238657 | 23565.64 | 1.73% |
| 2025-03-20 | 10.11 | 10.03 | -0.09 | -0.89% | 10.00 | 10.17 | 192026 | 19360.17 | 1.39% |
| 2025-03-19 | 10.34 | 10.12 | -0.27 | -2.60% | 10.08 | 10.35 | 217436 | 22112.06 | 1.58% |
| 2025-03-18 | 10.41 | 10.39 | 0.02 | 0.19% | 10.33 | 10.63 | 214571 | 22422.93 | 1.56% |
| 2025-03-17 | 10.39 | 10.37 | -0.05 | -0.48% | 10.21 | 10.48 | 228594 | 23642.89 | 1.66% |
| 2025-03-14 | 10.39 | 10.42 | 0.02 | 0.19% | 10.25 | 10.49 | 277722 | 28855.21 | 2.02% |
| 2025-03-13 | 10.68 | 10.40 | -0.36 | -3.35% | 10.29 | 10.75 | 257870 | 26921.81 | 1.87% |
| 2025-03-12 | 10.78 | 10.76 | 0.18 | 1.70% | 10.69 | 10.90 | 287701 | 31068.05 | 2.09% |
| 2025-03-11 | 10.45 | 10.58 | 0.03 | 0.28% | 10.35 | 10.75 | 217145 | 22896.42 | 1.58% |
| 2025-03-10 | 10.70 | 10.55 | -0.20 | -1.86% | 10.42 | 10.70 | 258496 | 27201.49 | 1.88% |
| 2025-03-07 | 10.72 | 10.75 | 0.06 | 0.56% | 10.66 | 11.10 | 479862 | 52202.75 | 3.48% |
| 2025-03-06 | 10.40 | 10.69 | 0.41 | 3.99% | 10.35 | 10.76 | 313257 | 33180.77 | 2.27% |
| 2025-03-05 | 10.28 | 10.28 | 0.00 | 0.00% | 10.10 | 10.38 | 182714 | 18691.52 | 1.33% |
| 2025-03-04 | 9.95 | 10.28 | 0.25 | 2.49% | 9.88 | 10.33 | 231336 | 23643.45 | 1.68% |
| 2025-03-03 | 10.00 | 10.03 | 0.12 | 1.21% | 9.84 | 10.25 | 275955 | 27848.54 | 2.00% |
| 2025-02-28 | 10.50 | 9.91 | -0.66 | -6.24% | 9.85 | 10.55 | 377285 | 38294.48 | 2.74% |
| 2025-02-27 | 10.90 | 10.57 | -0.33 | -3.03% | 10.38 | 10.92 | 413509 | 43837.12 | 3.00% |
| 2025-02-26 | 10.91 | 10.90 | -0.07 | -0.64% | 10.80 | 11.08 | 357970 | 38948.31 | 2.60% |
| 2025-02-25 | 10.89 | 10.97 | -0.12 | -1.08% | 10.74 | 11.16 | 403256 | 44226.83 | 2.93% |
| 2025-02-24 | 11.05 | 11.09 | 0.05 | 0.45% | 10.95 | 11.32 | 557247 | 61954.04 | 4.05% |
| 2025-02-21 | 10.98 | 11.04 | 0.37 | 3.47% | 10.69 | 11.14 | 660713 | 72355.00 | 4.80% |
| 2025-02-20 | 10.60 | 10.67 | -0.03 | -0.28% | 10.45 | 10.77 | 438616 | 46539.80 | 3.18% |
| 2025-02-19 | 10.43 | 10.70 | 0.27 | 2.59% | 10.43 | 10.98 | 460784 | 49151.16 | 3.34% |
| 2025-02-18 | 10.92 | 10.43 | -0.55 | -5.01% | 10.39 | 11.02 | 666913 | 71163.13 | 4.84% |
| 2025-02-17 | 11.35 | 10.98 | 0.09 | 0.83% | 10.85 | 11.41 | 978096 | 108910.41 | 7.10% |
| 2025-02-14 | 10.33 | 10.89 | 0.59 | 5.73% | 10.31 | 11.06 | 868195 | 93178.99 | 6.30% |
| 2025-02-13 | 10.40 | 10.30 | -0.01 | -0.10% | 10.24 | 10.67 | 626348 | 65168.14 | 4.55% |
| 2025-02-12 | 10.46 | 10.31 | 0.38 | 3.83% | 10.02 | 10.49 | 641956 | 65655.41 | 4.66% |
| 2025-02-11 | 10.10 | 9.93 | -0.11 | -1.10% | 9.80 | 10.10 | 307207 | 30471.46 | 2.23% |
| 2025-02-10 | 9.77 | 10.04 | 0.39 | 4.04% | 9.61 | 10.05 | 419025 | 41313.00 | 3.04% |
| 2025-02-07 | 9.57 | 9.65 | 0.23 | 2.44% | 9.29 | 9.81 | 459085 | 44011.12 | 3.33% |
| 2025-02-06 | 8.70 | 9.42 | 0.73 | 8.40% | 8.59 | 9.45 | 464742 | 42460.05 | 3.37% |
| 2025-02-05 | 8.46 | 8.69 | 0.46 | 5.59% | 8.41 | 8.78 | 412548 | 35592.57 | 2.99% |
| 2025-01-27 | 8.28 | 8.23 | 0.02 | 0.24% | 8.18 | 8.44 | 346743 | 28764.32 | 2.52% |
| 2025-01-24 | 8.55 | 8.21 | -0.90 | -9.88% | 8.20 | 8.63 | 652616 | 53926.84 | 4.74% |
| 2025-01-23 | 9.23 | 9.11 | -0.03 | -0.33% | 9.09 | 9.40 | 174344 | 16181.96 | 1.27% |
| 2025-01-22 | 9.18 | 9.14 | -0.09 | -0.98% | 9.07 | 9.21 | 105844 | 9675.98 | 0.77% |
| 2025-01-21 | 9.24 | 9.23 | 0.03 | 0.33% | 9.11 | 9.30 | 103124 | 9479.13 | 0.75% |
| 2025-01-20 | 9.23 | 9.20 | 0.06 | 0.66% | 9.13 | 9.30 | 133922 | 12337.22 | 0.97% |
千方科技(002373)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。
