| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 102141 | 4772.83 | 0.36% |
| 2025-07-08 | 4.63 | 4.69 | 0.04 | 0.86% | 4.61 | 4.69 | 132747 | 6176.06 | 0.47% |
| 2025-07-07 | 4.68 | 4.65 | -0.05 | -1.06% | 4.57 | 4.69 | 243381 | 11251.19 | 0.86% |
| 2025-07-04 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.73 | 153355 | 7164.74 | 0.54% |
| 2025-07-03 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.68 | 108158 | 5036.40 | 0.38% |
| 2025-07-02 | 4.66 | 4.65 | -0.05 | -1.06% | 4.60 | 4.69 | 185870 | 8609.86 | 0.65% |
| 2025-07-01 | 4.49 | 4.70 | 0.22 | 4.91% | 4.46 | 4.84 | 488167 | 22766.68 | 1.79% |
| 2025-06-30 | 4.52 | 4.48 | -0.04 | -0.88% | 4.48 | 4.52 | 116292 | 5222.94 | 0.43% |
| 2025-06-27 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.55 | 113568 | 5142.87 | 0.42% |
| 2025-06-26 | 4.53 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 94300 | 4266.00 | 0.35% |
| 2025-06-25 | 4.53 | 4.53 | 0.01 | 0.22% | 4.47 | 4.54 | 131500 | 5924.33 | 0.48% |
| 2025-06-24 | 4.48 | 4.52 | 0.02 | 0.44% | 4.43 | 4.52 | 124346 | 5584.45 | 0.46% |
| 2025-06-23 | 4.42 | 4.50 | 0.04 | 0.90% | 4.42 | 4.51 | 112120 | 5028.31 | 0.41% |
| 2025-06-20 | 4.46 | 4.46 | -0.01 | -0.22% | 4.44 | 4.50 | 105844 | 4738.69 | 0.39% |
| 2025-06-19 | 4.46 | 4.47 | 0.00 | 0.00% | 4.41 | 4.49 | 142753 | 6356.65 | 0.52% |
| 2025-06-18 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.52 | 93162 | 4166.26 | 0.34% |
| 2025-06-17 | 4.51 | 4.51 | -0.02 | -0.44% | 4.49 | 4.53 | 129286 | 5824.07 | 0.48% |
| 2025-06-16 | 4.56 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 206518 | 9369.40 | 0.76% |
| 2025-06-13 | 4.63 | 4.59 | -0.01 | -0.22% | 4.59 | 4.67 | 377425 | 17469.22 | 1.39% |
| 2025-06-12 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.62 | 162554 | 7443.78 | 0.60% |
| 2025-06-11 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 137604 | 6318.96 | 0.51% |
| 2025-06-10 | 4.66 | 4.58 | -0.08 | -1.72% | 4.55 | 4.67 | 143573 | 6613.47 | 0.53% |
| 2025-06-09 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.67 | 96535 | 4490.74 | 0.35% |
| 2025-06-06 | 4.64 | 4.65 | 0.02 | 0.43% | 4.63 | 4.68 | 126957 | 5909.19 | 0.47% |
| 2025-06-05 | 4.64 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 128952 | 5969.22 | 0.47% |
| 2025-06-04 | 4.65 | 4.64 | 0.01 | 0.22% | 4.62 | 4.70 | 210687 | 9815.18 | 0.77% |
| 2025-06-03 | 4.55 | 4.63 | 0.07 | 1.54% | 4.54 | 4.64 | 136220 | 6252.85 | 0.50% |
| 2025-05-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.60 | 87913 | 4007.21 | 0.32% |
| 2025-05-29 | 4.56 | 4.60 | 0.04 | 0.88% | 4.55 | 4.60 | 86134 | 3948.75 | 0.32% |
| 2025-05-28 | 4.59 | 4.56 | -0.02 | -0.44% | 4.55 | 4.63 | 88847 | 4072.44 | 0.33% |
| 2025-05-27 | 4.58 | 4.58 | 0.00 | 0.00% | 4.53 | 4.59 | 100671 | 4587.67 | 0.37% |
| 2025-05-26 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.61 | 87176 | 3995.52 | 0.32% |
| 2025-05-23 | 4.63 | 4.61 | -0.04 | -0.86% | 4.61 | 4.67 | 143035 | 6646.46 | 0.53% |
| 2025-05-22 | 4.65 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 154295 | 7153.40 | 0.57% |
| 2025-05-21 | 4.74 | 4.66 | -0.06 | -1.27% | 4.64 | 4.78 | 190595 | 8930.50 | 0.70% |
| 2025-05-20 | 4.70 | 4.72 | 0.01 | 0.21% | 4.64 | 4.72 | 188587 | 8810.19 | 0.69% |
| 2025-05-19 | 4.71 | 4.71 | 0.00 | 0.00% | 4.67 | 4.75 | 141540 | 6660.60 | 0.52% |
| 2025-05-16 | 4.75 | 4.71 | -0.07 | -1.46% | 4.67 | 4.78 | 212769 | 10029.77 | 0.78% |
| 2025-05-15 | 4.67 | 4.78 | 0.10 | 2.14% | 4.63 | 4.93 | 408477 | 19424.17 | 1.50% |
| 2025-05-14 | 4.59 | 4.68 | 0.07 | 1.52% | 4.58 | 4.71 | 222468 | 10386.63 | 0.82% |
| 2025-05-13 | 4.59 | 4.61 | 0.04 | 0.88% | 4.56 | 4.64 | 130792 | 6017.59 | 0.48% |
| 2025-05-12 | 4.57 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 86043 | 3929.75 | 0.32% |
| 2025-05-09 | 4.62 | 4.56 | -0.07 | -1.51% | 4.55 | 4.63 | 85897 | 3931.34 | 0.32% |
| 2025-05-08 | 4.61 | 4.63 | 0.01 | 0.22% | 4.57 | 4.66 | 105244 | 4859.26 | 0.39% |
| 2025-05-07 | 4.56 | 4.62 | 0.09 | 1.99% | 4.55 | 4.62 | 153143 | 7024.96 | 0.56% |
| 2025-05-06 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.53 | 109065 | 4903.69 | 0.40% |
| 2025-04-30 | 4.50 | 4.45 | -0.09 | -1.98% | 4.44 | 4.52 | 145599 | 6493.70 | 0.54% |
| 2025-04-29 | 4.51 | 4.54 | 0.00 | 0.00% | 4.51 | 4.56 | 82259 | 3727.43 | 0.30% |
| 2025-04-28 | 4.62 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 120603 | 5480.35 | 0.44% |
| 2025-04-25 | 4.64 | 4.61 | -0.03 | -0.65% | 4.58 | 4.66 | 122713 | 5681.44 | 0.45% |
| 2025-04-24 | 4.63 | 4.64 | 0.01 | 0.22% | 4.58 | 4.66 | 131670 | 6090.49 | 0.48% |
| 2025-04-23 | 4.71 | 4.63 | -0.05 | -1.07% | 4.62 | 4.72 | 134332 | 6239.59 | 0.49% |
| 2025-04-22 | 4.66 | 4.68 | 0.01 | 0.21% | 4.64 | 4.72 | 150839 | 7051.19 | 0.55% |
| 2025-04-21 | 4.65 | 4.67 | 0.00 | 0.00% | 4.60 | 4.68 | 217859 | 10095.93 | 0.80% |
| 2025-04-18 | 4.85 | 4.67 | -0.20 | -4.11% | 4.66 | 4.87 | 416256 | 19674.72 | 1.53% |
| 2025-04-17 | 4.52 | 4.87 | 0.32 | 7.03% | 4.51 | 5.01 | 685511 | 33243.94 | 2.52% |
| 2025-04-16 | 4.60 | 4.55 | -0.06 | -1.30% | 4.51 | 4.61 | 130696 | 5934.97 | 0.48% |
| 2025-04-15 | 4.58 | 4.61 | 0.03 | 0.66% | 4.54 | 4.66 | 134273 | 6175.68 | 0.49% |
| 2025-04-14 | 4.58 | 4.58 | 0.06 | 1.33% | 4.51 | 4.59 | 141170 | 6417.39 | 0.52% |
| 2025-04-11 | 4.39 | 4.52 | 0.11 | 2.49% | 4.36 | 4.66 | 259472 | 11741.04 | 0.95% |
| 2025-04-10 | 4.45 | 4.41 | 0.02 | 0.46% | 4.39 | 4.49 | 179901 | 7985.80 | 0.66% |
| 2025-04-09 | 4.31 | 4.39 | 0.02 | 0.46% | 4.17 | 4.41 | 187338 | 8047.98 | 0.69% |
| 2025-04-08 | 4.34 | 4.37 | 0.01 | 0.23% | 4.25 | 4.45 | 263495 | 11460.18 | 0.97% |
| 2025-04-07 | 4.66 | 4.36 | -0.48 | -9.92% | 4.36 | 4.67 | 259267 | 11504.20 | 0.95% |
| 2025-04-03 | 4.78 | 4.84 | 0.02 | 0.41% | 4.77 | 4.86 | 141743 | 6834.24 | 0.52% |
| 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% |
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。
