| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.86 | 4.97 | 0.02 | 0.40% | 4.83 | 5.01 | 130760 | 6476.91 | 2.26% |
| 2025-04-02 | 4.92 | 4.95 | 0.01 | 0.20% | 4.92 | 5.00 | 112663 | 5595.56 | 1.94% |
| 2025-04-01 | 4.95 | 4.94 | 0.04 | 0.82% | 4.92 | 5.02 | 124786 | 6202.19 | 2.15% |
| 2025-03-31 | 4.95 | 4.90 | -0.09 | -1.80% | 4.77 | 4.99 | 189308 | 9224.00 | 3.27% |
| 2025-03-28 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.08 | 135577 | 6793.89 | 2.34% |
| 2025-03-27 | 5.12 | 5.04 | -0.12 | -2.33% | 5.00 | 5.14 | 160527 | 8128.41 | 2.77% |
| 2025-03-26 | 5.10 | 5.16 | 0.10 | 1.98% | 5.03 | 5.17 | 180030 | 9240.21 | 3.11% |
| 2025-03-25 | 5.13 | 5.06 | -0.07 | -1.36% | 4.99 | 5.13 | 179744 | 9097.46 | 3.10% |
| 2025-03-24 | 5.24 | 5.13 | -0.16 | -3.02% | 5.01 | 5.29 | 246294 | 12667.20 | 4.25% |
| 2025-03-21 | 5.45 | 5.29 | -0.20 | -3.64% | 5.28 | 5.48 | 291521 | 15577.61 | 5.03% |
| 2025-03-20 | 5.52 | 5.49 | -0.02 | -0.36% | 5.46 | 5.59 | 301647 | 16674.12 | 5.21% |
| 2025-03-19 | 5.43 | 5.51 | 0.05 | 0.92% | 5.42 | 5.58 | 333232 | 18391.46 | 5.75% |
| 2025-03-18 | 5.46 | 5.46 | 0.00 | 0.00% | 5.37 | 5.51 | 241708 | 13144.49 | 4.17% |
| 2025-03-17 | 5.45 | 5.46 | 0.02 | 0.37% | 5.44 | 5.53 | 227258 | 12451.79 | 3.92% |
| 2025-03-14 | 5.39 | 5.44 | 0.04 | 0.74% | 5.25 | 5.46 | 269801 | 14508.90 | 4.66% |
| 2025-03-13 | 5.58 | 5.40 | -0.20 | -3.57% | 5.33 | 5.61 | 319378 | 17307.69 | 5.51% |
| 2025-03-12 | 5.53 | 5.60 | 0.11 | 2.00% | 5.45 | 5.72 | 417675 | 23291.73 | 7.21% |
| 2025-03-11 | 5.38 | 5.49 | -0.06 | -1.08% | 5.38 | 5.49 | 324464 | 17651.09 | 5.60% |
| 2025-03-10 | 5.61 | 5.55 | -0.12 | -2.12% | 5.52 | 5.68 | 436388 | 24363.54 | 7.53% |
| 2025-03-07 | 5.63 | 5.67 | 0.03 | 0.53% | 5.60 | 5.95 | 776701 | 44596.35 | 13.41% |
| 2025-03-06 | 5.60 | 5.64 | 0.31 | 5.82% | 5.60 | 5.86 | 877771 | 50227.38 | 15.15% |
| 2025-03-05 | 5.30 | 5.33 | 0.00 | 0.00% | 5.21 | 5.42 | 354381 | 18761.46 | 6.12% |
| 2025-03-04 | 5.21 | 5.33 | 0.03 | 0.57% | 5.20 | 5.36 | 298103 | 15809.43 | 5.15% |
| 2025-03-03 | 5.23 | 5.30 | 0.12 | 2.32% | 5.17 | 5.42 | 428489 | 22767.63 | 7.40% |
| 2025-02-28 | 5.54 | 5.18 | -0.41 | -7.33% | 5.16 | 5.58 | 571286 | 30525.59 | 9.86% |
| 2025-02-27 | 6.06 | 5.59 | -0.51 | -8.36% | 5.50 | 6.08 | 848443 | 48852.23 | 14.64% |
| 2025-02-26 | 6.18 | 6.10 | -0.11 | -1.77% | 6.06 | 6.22 | 622765 | 38086.19 | 10.75% |
| 2025-02-25 | 6.20 | 6.21 | -0.18 | -2.82% | 6.10 | 6.35 | 700857 | 43286.08 | 12.10% |
| 2025-02-24 | 6.05 | 6.39 | 0.22 | 3.57% | 5.93 | 6.44 | 1039770 | 65056.11 | 17.95% |
| 2025-02-21 | 6.04 | 6.17 | 0.12 | 1.98% | 5.91 | 6.30 | 971616 | 59570.64 | 16.77% |
| 2025-02-20 | 6.20 | 6.05 | -0.31 | -4.87% | 6.05 | 6.27 | 1108137 | 67857.91 | 19.13% |
| 2025-02-19 | 6.31 | 6.36 | 0.11 | 1.76% | 6.09 | 6.74 | 1932696 | 123240.62 | 33.36% |
| 2025-02-18 | 5.51 | 6.25 | 0.57 | 10.04% | 5.44 | 6.25 | 1475621 | 86246.27 | 25.47% |
| 2025-02-17 | 5.76 | 5.68 | 0.01 | 0.18% | 5.45 | 5.95 | 1194649 | 67877.79 | 20.62% |
| 2025-02-14 | 5.61 | 5.67 | 0.03 | 0.53% | 5.58 | 6.10 | 1129221 | 65381.46 | 19.49% |
| 2025-02-13 | 5.72 | 5.64 | -0.06 | -1.05% | 5.50 | 5.80 | 972604 | 54951.23 | 16.79% |
| 2025-02-12 | 5.41 | 5.70 | 0.19 | 3.45% | 5.40 | 5.78 | 1135206 | 64315.21 | 19.59% |
| 2025-02-11 | 5.47 | 5.51 | -0.03 | -0.54% | 5.23 | 5.90 | 1292711 | 70482.03 | 22.31% |
| 2025-02-10 | 5.46 | 5.54 | 0.15 | 2.78% | 5.39 | 5.71 | 1328447 | 73642.59 | 22.93% |
| 2025-02-07 | 4.98 | 5.39 | 0.26 | 5.07% | 4.88 | 5.60 | 1533504 | 79949.89 | 26.47% |
| 2025-02-06 | 5.07 | 5.13 | -0.47 | -8.39% | 5.04 | 5.34 | 1527500 | 78225.98 | 26.37% |
| 2025-02-05 | 5.46 | 5.60 | 0.03 | 0.54% | 5.01 | 6.01 | 2042486 | 112332.45 | 35.25% |
| 2025-01-27 | 5.57 | 5.57 | 0.51 | 10.08% | 5.51 | 5.57 | 1474375 | 82117.21 | 25.45% |
| 2025-01-24 | 5.06 | 5.06 | 0.46 | 10.00% | 5.06 | 5.06 | 256242 | 12965.83 | 4.42% |
| 2025-01-23 | 4.22 | 4.60 | 0.42 | 10.05% | 4.21 | 4.60 | 353773 | 15968.72 | 6.11% |
| 2025-01-22 | 4.21 | 4.18 | -0.05 | -1.18% | 4.16 | 4.23 | 56882 | 2382.57 | 0.98% |
| 2025-01-21 | 4.33 | 4.23 | -0.09 | -2.08% | 4.22 | 4.34 | 84897 | 3606.67 | 1.47% |
| 2025-01-20 | 4.31 | 4.32 | 0.04 | 0.93% | 4.24 | 4.35 | 93150 | 4018.24 | 1.61% |
| 2025-01-17 | 4.32 | 4.28 | -0.07 | -1.61% | 4.25 | 4.34 | 111469 | 4782.33 | 1.92% |
| 2025-01-16 | 4.42 | 4.35 | -0.08 | -1.81% | 4.31 | 4.45 | 219915 | 9615.93 | 3.80% |
| 2025-01-15 | 4.21 | 4.43 | 0.21 | 4.98% | 4.20 | 4.64 | 308306 | 13786.25 | 5.32% |
| 2025-01-14 | 4.15 | 4.22 | 0.15 | 3.69% | 4.06 | 4.22 | 70077 | 2921.66 | 1.21% |
| 2025-01-13 | 4.01 | 4.07 | 0.02 | 0.49% | 3.92 | 4.10 | 55330 | 2223.75 | 0.96% |
| 2025-01-10 | 4.22 | 4.05 | -0.15 | -3.57% | 4.05 | 4.26 | 67131 | 2783.22 | 1.16% |
| 2025-01-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.25 | 56514 | 2380.08 | 0.98% |
| 2025-01-08 | 4.22 | 4.18 | -0.04 | -0.95% | 4.08 | 4.24 | 64975 | 2706.35 | 1.12% |
| 2025-01-07 | 4.13 | 4.22 | 0.09 | 2.18% | 4.09 | 4.23 | 73942 | 3072.12 | 1.28% |
| 2025-01-06 | 4.06 | 4.13 | 0.07 | 1.72% | 3.94 | 4.22 | 104081 | 4274.51 | 1.80% |
| 2025-01-03 | 4.30 | 4.06 | -0.22 | -5.14% | 4.04 | 4.30 | 113985 | 4720.27 | 1.97% |
| 2025-01-02 | 4.40 | 4.28 | -0.11 | -2.51% | 4.23 | 4.45 | 90215 | 3928.32 | 1.56% |
| 2024-12-31 | 4.47 | 4.39 | -0.07 | -1.57% | 4.37 | 4.53 | 82809 | 3675.85 | 1.43% |
| 2024-12-30 | 4.50 | 4.46 | -0.06 | -1.33% | 4.40 | 4.55 | 74021 | 3294.64 | 1.28% |
| 2024-12-27 | 4.49 | 4.52 | 0.03 | 0.67% | 4.49 | 4.63 | 96428 | 4394.03 | 1.66% |
| 2024-12-26 | 4.35 | 4.49 | 0.15 | 3.46% | 4.35 | 4.54 | 120887 | 5395.03 | 2.09% |
| 2024-12-25 | 4.49 | 4.34 | -0.17 | -3.77% | 4.28 | 4.51 | 98469 | 4288.29 | 1.70% |
| 2024-12-24 | 4.42 | 4.51 | 0.09 | 2.04% | 4.39 | 4.53 | 114816 | 5125.50 | 1.98% |
| 2024-12-23 | 4.66 | 4.42 | -0.24 | -5.15% | 4.41 | 4.69 | 144045 | 6512.35 | 2.49% |
| 2024-12-20 | 4.61 | 4.66 | 0.05 | 1.08% | 4.60 | 4.73 | 115117 | 5365.14 | 1.99% |
| 2024-12-19 | 4.57 | 4.61 | 0.00 | 0.00% | 4.52 | 4.62 | 118328 | 5404.69 | 2.04% |
| 2024-12-18 | 4.62 | 4.61 | 0.00 | 0.00% | 4.56 | 4.68 | 117227 | 5420.35 | 2.02% |
| 2024-12-17 | 4.84 | 4.61 | -0.26 | -5.34% | 4.60 | 4.86 | 190210 | 8920.56 | 3.28% |
| 2024-12-16 | 4.95 | 4.87 | -0.04 | -0.81% | 4.84 | 5.00 | 179957 | 8835.51 | 3.11% |
| 2024-12-13 | 5.02 | 4.91 | -0.11 | -2.19% | 4.90 | 5.08 | 263478 | 13123.43 | 4.55% |
| 2024-12-12 | 5.02 | 5.02 | 0.01 | 0.20% | 4.91 | 5.04 | 301033 | 15010.44 | 5.20% |
| 2024-12-11 | 4.96 | 5.01 | 0.01 | 0.20% | 4.89 | 5.03 | 350131 | 17375.84 | 6.04% |
| 2024-12-10 | 5.28 | 5.00 | -0.17 | -3.29% | 4.98 | 5.34 | 640978 | 32617.05 | 11.06% |
| 2024-12-09 | 5.01 | 5.17 | 0.12 | 2.38% | 4.91 | 5.56 | 1025223 | 53456.81 | 17.70% |
| 2024-12-06 | 4.67 | 5.05 | 0.46 | 10.02% | 4.59 | 5.05 | 521349 | 25390.05 | 9.00% |
| 2024-12-05 | 4.51 | 4.59 | 0.09 | 2.00% | 4.49 | 4.74 | 218280 | 10025.98 | 3.77% |
| 2024-12-04 | 4.57 | 4.50 | -0.07 | -1.53% | 4.43 | 4.65 | 215662 | 9746.90 | 3.72% |
垒知集团(002398)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。
