| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.81 | 4.82 | 0.01 | 0.21% | 4.78 | 4.85 | 100318 | 4833.50 | 0.37% |
| 2025-04-01 | 4.79 | 4.81 | 0.03 | 0.63% | 4.78 | 4.83 | 156434 | 7514.19 | 0.58% |
| 2025-03-31 | 4.87 | 4.78 | -0.13 | -2.65% | 4.74 | 4.90 | 205936 | 9893.64 | 0.76% |
| 2025-03-28 | 5.10 | 4.91 | -0.18 | -3.54% | 4.90 | 5.10 | 262412 | 13025.15 | 0.96% |
| 2025-03-27 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.15 | 242309 | 12364.38 | 0.89% |
| 2025-03-26 | 5.11 | 5.08 | 0.01 | 0.20% | 5.04 | 5.12 | 310540 | 15793.41 | 1.14% |
| 2025-03-25 | 4.90 | 5.07 | 0.13 | 2.63% | 4.87 | 5.09 | 397495 | 19873.68 | 1.46% |
| 2025-03-24 | 4.95 | 4.94 | 0.02 | 0.41% | 4.87 | 5.00 | 277724 | 13690.38 | 1.02% |
| 2025-03-21 | 4.87 | 4.92 | 0.05 | 1.03% | 4.85 | 4.99 | 245551 | 12069.62 | 0.90% |
| 2025-03-20 | 4.82 | 4.87 | 0.05 | 1.04% | 4.81 | 4.89 | 174516 | 8480.33 | 0.64% |
| 2025-03-19 | 4.83 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 101523 | 4894.78 | 0.37% |
| 2025-03-18 | 4.85 | 4.84 | 0.01 | 0.21% | 4.83 | 4.86 | 117175 | 5675.49 | 0.43% |
| 2025-03-17 | 4.86 | 4.83 | -0.01 | -0.21% | 4.83 | 4.87 | 162370 | 7873.79 | 0.60% |
| 2025-03-14 | 4.77 | 4.84 | 0.06 | 1.26% | 4.74 | 4.84 | 157221 | 7556.64 | 0.58% |
| 2025-03-13 | 4.82 | 4.78 | -0.03 | -0.62% | 4.73 | 4.83 | 141251 | 6748.60 | 0.52% |
| 2025-03-12 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 126917 | 6121.21 | 0.47% |
| 2025-03-11 | 4.75 | 4.84 | 0.07 | 1.47% | 4.71 | 4.84 | 169429 | 8127.70 | 0.62% |
| 2025-03-10 | 4.78 | 4.77 | 0.00 | 0.00% | 4.74 | 4.85 | 149851 | 7181.59 | 0.55% |
| 2025-03-07 | 4.71 | 4.77 | 0.04 | 0.85% | 4.69 | 4.82 | 166860 | 7953.31 | 0.61% |
| 2025-03-06 | 4.72 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 107238 | 5059.58 | 0.39% |
| 2025-03-05 | 4.77 | 4.71 | -0.05 | -1.05% | 4.67 | 4.77 | 125776 | 5912.22 | 0.46% |
| 2025-03-04 | 4.78 | 4.76 | -0.02 | -0.42% | 4.75 | 4.80 | 96278 | 4590.60 | 0.35% |
| 2025-03-03 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.82 | 148548 | 7120.22 | 0.55% |
| 2025-02-28 | 4.80 | 4.74 | -0.09 | -1.86% | 4.72 | 4.83 | 133448 | 6375.28 | 0.49% |
| 2025-02-27 | 4.80 | 4.83 | 0.04 | 0.84% | 4.74 | 4.84 | 172829 | 8276.95 | 0.64% |
| 2025-02-26 | 4.66 | 4.79 | 0.11 | 2.35% | 4.66 | 4.80 | 226784 | 10753.12 | 0.83% |
| 2025-02-25 | 4.72 | 4.68 | -0.06 | -1.27% | 4.66 | 4.72 | 135572 | 6352.76 | 0.50% |
| 2025-02-24 | 4.76 | 4.74 | -0.02 | -0.42% | 4.72 | 4.80 | 176601 | 8395.14 | 0.65% |
| 2025-02-21 | 4.78 | 4.76 | -0.03 | -0.63% | 4.74 | 4.80 | 155437 | 7401.19 | 0.57% |
| 2025-02-20 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.83 | 121144 | 5803.08 | 0.45% |
| 2025-02-19 | 4.78 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 116468 | 5577.92 | 0.43% |
| 2025-02-18 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.88 | 142355 | 6882.57 | 0.52% |
| 2025-02-17 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 122199 | 5929.19 | 0.45% |
| 2025-02-14 | 4.86 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 114780 | 5592.58 | 0.42% |
| 2025-02-13 | 4.88 | 4.88 | 0.01 | 0.21% | 4.87 | 4.95 | 207783 | 10212.93 | 0.76% |
| 2025-02-12 | 4.86 | 4.87 | 0.01 | 0.21% | 4.81 | 4.90 | 129950 | 6310.60 | 0.48% |
| 2025-02-11 | 4.91 | 4.86 | -0.03 | -0.61% | 4.82 | 4.91 | 158571 | 7702.73 | 0.58% |
| 2025-02-10 | 4.88 | 4.89 | 0.01 | 0.20% | 4.87 | 4.92 | 136053 | 6654.19 | 0.50% |
| 2025-02-07 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.93 | 141589 | 6913.32 | 0.52% |
| 2025-02-06 | 4.82 | 4.86 | 0.05 | 1.04% | 4.79 | 4.87 | 104312 | 5041.31 | 0.38% |
| 2025-02-05 | 4.89 | 4.81 | -0.03 | -0.62% | 4.78 | 4.89 | 110172 | 5311.06 | 0.40% |
| 2025-01-27 | 4.84 | 4.84 | 0.02 | 0.41% | 4.84 | 4.95 | 143282 | 7016.50 | 0.53% |
| 2025-01-24 | 4.78 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 115825 | 5559.72 | 0.43% |
| 2025-01-23 | 4.86 | 4.79 | -0.01 | -0.21% | 4.78 | 4.90 | 108063 | 5235.29 | 0.40% |
| 2025-01-22 | 4.81 | 4.80 | -0.03 | -0.62% | 4.76 | 4.83 | 71231 | 3412.35 | 0.26% |
| 2025-01-21 | 4.90 | 4.83 | -0.03 | -0.62% | 4.78 | 4.92 | 114823 | 5536.30 | 0.42% |
| 2025-01-20 | 4.90 | 4.86 | 0.00 | 0.00% | 4.84 | 4.92 | 109703 | 5337.25 | 0.40% |
| 2025-01-17 | 4.81 | 4.86 | 0.05 | 1.04% | 4.77 | 4.87 | 97893 | 4735.77 | 0.36% |
| 2025-01-16 | 4.80 | 4.81 | 0.02 | 0.42% | 4.77 | 4.88 | 126715 | 6124.97 | 0.47% |
| 2025-01-15 | 4.82 | 4.79 | -0.05 | -1.03% | 4.76 | 4.83 | 107069 | 5125.41 | 0.39% |
| 2025-01-14 | 4.74 | 4.84 | 0.10 | 2.11% | 4.73 | 4.85 | 153823 | 7381.37 | 0.57% |
| 2025-01-13 | 4.70 | 4.74 | 0.02 | 0.42% | 4.67 | 4.78 | 111587 | 5280.80 | 0.41% |
| 2025-01-10 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.79 | 117829 | 5606.16 | 0.43% |
| 2025-01-09 | 4.75 | 4.76 | -0.02 | -0.42% | 4.71 | 4.79 | 81901 | 3895.19 | 0.30% |
| 2025-01-08 | 4.82 | 4.78 | -0.07 | -1.44% | 4.66 | 4.83 | 159234 | 7547.34 | 0.59% |
| 2025-01-07 | 4.90 | 4.85 | -0.04 | -0.82% | 4.76 | 4.90 | 150575 | 7250.72 | 0.55% |
| 2025-01-06 | 4.79 | 4.89 | 0.09 | 1.88% | 4.76 | 4.91 | 161489 | 7826.90 | 0.59% |
| 2025-01-03 | 4.86 | 4.80 | -0.04 | -0.83% | 4.78 | 4.96 | 187191 | 9105.77 | 0.69% |
| 2025-01-02 | 5.03 | 4.84 | -0.19 | -3.78% | 4.80 | 5.07 | 210161 | 10355.04 | 0.76% |
| 2024-12-31 | 5.18 | 5.03 | -0.14 | -2.71% | 5.02 | 5.20 | 167118 | 8515.23 | 0.61% |
| 2024-12-30 | 5.26 | 5.23 | -0.03 | -0.57% | 5.18 | 5.28 | 101814 | 5316.34 | 0.37% |
| 2024-12-27 | 5.19 | 5.26 | 0.08 | 1.54% | 5.17 | 5.29 | 136027 | 7138.82 | 0.49% |
| 2024-12-26 | 5.17 | 5.18 | 0.00 | 0.00% | 5.16 | 5.20 | 114786 | 5945.45 | 0.42% |
| 2024-12-25 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.27 | 130113 | 6730.92 | 0.47% |
| 2024-12-24 | 5.17 | 5.25 | 0.08 | 1.55% | 5.17 | 5.27 | 122264 | 6391.30 | 0.44% |
| 2024-12-23 | 5.27 | 5.17 | -0.12 | -2.27% | 5.16 | 5.29 | 176175 | 9187.85 | 0.64% |
| 2024-12-20 | 5.35 | 5.29 | -0.07 | -1.31% | 5.26 | 5.38 | 176280 | 9355.74 | 0.64% |
| 2024-12-19 | 5.33 | 5.36 | -0.01 | -0.19% | 5.24 | 5.37 | 220508 | 11686.34 | 0.80% |
| 2024-12-18 | 5.46 | 5.37 | -0.07 | -1.29% | 5.35 | 5.48 | 242137 | 13078.25 | 0.88% |
| 2024-12-17 | 5.62 | 5.44 | -0.18 | -3.20% | 5.40 | 5.76 | 419056 | 23124.09 | 1.52% |
| 2024-12-16 | 5.43 | 5.62 | 0.21 | 3.88% | 5.38 | 5.80 | 571895 | 32048.36 | 2.08% |
| 2024-12-13 | 5.56 | 5.41 | -0.15 | -2.70% | 5.40 | 5.56 | 225488 | 12279.80 | 0.82% |
| 2024-12-12 | 5.54 | 5.56 | 0.02 | 0.36% | 5.50 | 5.60 | 156875 | 8709.50 | 0.57% |
| 2024-12-11 | 5.50 | 5.54 | 0.03 | 0.54% | 5.48 | 5.57 | 186660 | 10344.15 | 0.68% |
| 2024-12-10 | 5.65 | 5.51 | -0.04 | -0.72% | 5.50 | 5.72 | 302309 | 16842.70 | 1.10% |
| 2024-12-09 | 5.49 | 5.55 | 0.06 | 1.09% | 5.46 | 5.61 | 301948 | 16775.26 | 1.10% |
| 2024-12-06 | 5.30 | 5.49 | 0.20 | 3.78% | 5.28 | 5.50 | 325005 | 17594.33 | 1.18% |
| 2024-12-05 | 5.30 | 5.29 | -0.03 | -0.56% | 5.28 | 5.33 | 142517 | 7555.18 | 0.52% |
| 2024-12-04 | 5.40 | 5.32 | -0.10 | -1.85% | 5.29 | 5.42 | 131141 | 7028.69 | 0.48% |
| 2024-12-03 | 5.44 | 5.42 | 0.01 | 0.18% | 5.35 | 5.44 | 140298 | 7573.54 | 0.51% |
齐翔腾达(002408)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。
