| 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 | 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% |
| 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% |
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。
