| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-17 | 0.81 | 0.86 | 0.08 | 10.26% | 0.76 | 0.86 | 220365 | 1806.68 | 11.66% |
| 2023-04-14 | 0.71 | 0.78 | 0.07 | 9.86% | 0.71 | 0.78 | 177830 | 1332.37 | 9.41% |
| 2023-04-13 | 0.69 | 0.71 | 0.01 | 1.43% | 0.69 | 0.72 | 111915 | 789.89 | 5.92% |
| 2023-04-12 | 0.70 | 0.70 | -0.01 | -1.41% | 0.68 | 0.71 | 74998 | 521.32 | 3.97% |
| 2023-04-11 | 0.67 | 0.71 | 0.04 | 5.97% | 0.67 | 0.72 | 95669 | 672.20 | 5.06% |
| 2023-04-10 | 0.66 | 0.67 | 0.01 | 1.52% | 0.66 | 0.68 | 70239 | 470.88 | 3.72% |
| 2023-04-07 | 0.66 | 0.66 | 0.00 | 0.00% | 0.65 | 0.67 | 53233 | 350.17 | 2.82% |
| 2023-04-06 | 0.65 | 0.66 | 0.02 | 3.13% | 0.64 | 0.67 | 67228 | 442.06 | 3.56% |
| 2023-04-04 | 0.66 | 0.64 | -0.01 | -1.54% | 0.63 | 0.66 | 56564 | 364.73 | 2.99% |
| 2023-04-03 | 0.69 | 0.65 | -0.05 | -7.14% | 0.64 | 0.70 | 139379 | 925.54 | 7.37% |
| 2023-03-31 | 0.71 | 0.70 | -0.01 | -1.41% | 0.69 | 0.71 | 62134 | 433.57 | 3.29% |
| 2023-03-30 | 0.69 | 0.71 | 0.01 | 1.43% | 0.68 | 0.74 | 150837 | 1070.34 | 7.98% |
| 2023-03-29 | 0.73 | 0.70 | -0.05 | -6.67% | 0.68 | 0.74 | 173596 | 1211.96 | 9.19% |
| 2023-03-28 | 0.80 | 0.75 | -0.05 | -6.25% | 0.75 | 0.81 | 149879 | 1173.04 | 7.93% |
| 2023-03-27 | 0.80 | 0.80 | -0.88 | -52.38% | 0.72 | 0.91 | 300914 | 2370.61 | 15.92% |
| 2023-02-02 | 1.69 | 1.68 | -0.08 | -4.55% | 1.67 | 1.81 | 192228 | 3279.28 | 10.17% |
| 2023-02-01 | 1.60 | 1.76 | 0.08 | 4.76% | 1.60 | 1.76 | 220179 | 3696.61 | 11.65% |
| 2023-01-31 | 1.52 | 1.68 | 0.08 | 5.00% | 1.52 | 1.68 | 201784 | 3220.07 | 10.68% |
| 2023-01-30 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 7698 | 123.17 | 0.41% |
| 2023-01-20 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 10821 | 181.79 | 0.57% |
| 2023-01-19 | 1.77 | 1.77 | -0.09 | -4.84% | 1.77 | 1.77 | 5805 | 102.75 | 0.31% |
| 2023-01-18 | 1.86 | 1.86 | -0.10 | -5.10% | 1.86 | 1.86 | 9687 | 180.18 | 0.51% |
| 2023-01-17 | 2.00 | 1.96 | -0.10 | -4.85% | 1.96 | 2.03 | 73922 | 1456.23 | 3.91% |
| 2023-01-16 | 2.00 | 2.06 | 0.01 | 0.49% | 1.99 | 2.13 | 96313 | 1979.01 | 5.10% |
| 2023-01-13 | 2.03 | 2.05 | -0.06 | -2.84% | 2.00 | 2.08 | 136799 | 2755.30 | 7.24% |
| 2023-01-12 | 2.16 | 2.11 | -0.11 | -4.95% | 2.11 | 2.20 | 82460 | 1750.87 | 4.36% |
| 2023-01-11 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.24 | 124158 | 2758.64 | 6.57% |
| 2023-01-10 | 2.25 | 2.34 | -0.03 | -1.27% | 2.25 | 2.49 | 271167 | 6262.72 | 14.35% |
| 2023-01-09 | 2.37 | 2.37 | -0.12 | -4.82% | 2.37 | 2.37 | 4561 | 108.10 | 0.24% |
| 2023-01-06 | 2.49 | 2.49 | -0.13 | -4.96% | 2.49 | 2.49 | 5918 | 147.36 | 0.31% |
| 2023-01-05 | 2.62 | 2.62 | -0.14 | -5.07% | 2.62 | 2.62 | 13385 | 350.69 | 0.71% |
| 2023-01-04 | 2.76 | 2.76 | -0.15 | -5.15% | 2.76 | 2.76 | 2458 | 67.84 | 0.13% |
| 2023-01-03 | 2.91 | 2.91 | -0.15 | -4.90% | 2.91 | 2.91 | 3044 | 88.58 | 0.16% |
| 2022-12-30 | 3.06 | 3.06 | -0.16 | -4.97% | 3.06 | 3.06 | 3872 | 118.48 | 0.20% |
| 2022-12-29 | 3.22 | 3.22 | -0.17 | -5.01% | 3.22 | 3.22 | 5159 | 166.12 | 0.27% |
| 2022-12-28 | 3.25 | 3.39 | 0.11 | 3.35% | 3.12 | 3.44 | 36987 | 1216.26 | 1.96% |
| 2022-12-27 | 3.21 | 3.28 | 0.07 | 2.18% | 3.16 | 3.37 | 15426 | 508.53 | 0.82% |
| 2022-12-26 | 3.11 | 3.21 | -0.01 | -0.31% | 3.11 | 3.25 | 16882 | 536.60 | 0.89% |
| 2022-12-23 | 3.25 | 3.22 | -0.17 | -5.01% | 3.22 | 3.35 | 32577 | 1056.90 | 1.72% |
| 2022-12-22 | 3.56 | 3.39 | -0.14 | -3.97% | 3.35 | 3.63 | 29633 | 1028.86 | 1.57% |
| 2022-12-21 | 3.38 | 3.53 | 0.17 | 5.06% | 3.38 | 3.53 | 10397 | 364.77 | 0.55% |
| 2022-12-20 | 3.32 | 3.36 | -0.06 | -1.75% | 3.32 | 3.41 | 17607 | 590.50 | 0.93% |
| 2022-12-19 | 3.51 | 3.42 | -0.18 | -5.00% | 3.42 | 3.58 | 25228 | 867.77 | 1.33% |
| 2022-12-16 | 3.72 | 3.60 | -0.12 | -3.23% | 3.58 | 3.72 | 22403 | 815.06 | 1.19% |
| 2022-12-15 | 3.65 | 3.72 | -0.02 | -0.53% | 3.60 | 3.76 | 20386 | 754.09 | 1.08% |
| 2022-12-14 | 3.88 | 3.74 | -0.20 | -5.08% | 3.74 | 3.95 | 42424 | 1596.89 | 2.24% |
| 2022-12-13 | 3.92 | 3.94 | -0.06 | -1.50% | 3.82 | 4.04 | 31974 | 1251.09 | 1.69% |
| 2022-12-12 | 4.21 | 4.00 | -0.21 | -4.99% | 4.00 | 4.21 | 44682 | 1811.00 | 2.36% |
| 2022-12-09 | 4.18 | 4.21 | 0.20 | 4.99% | 4.01 | 4.21 | 74714 | 3074.28 | 3.95% |
| 2022-12-08 | 3.79 | 4.01 | 0.19 | 4.97% | 3.75 | 4.01 | 30647 | 1206.75 | 1.62% |
| 2022-12-07 | 3.71 | 3.82 | 0.12 | 3.24% | 3.68 | 3.82 | 31434 | 1171.26 | 1.66% |
| 2022-12-06 | 3.68 | 3.70 | -0.01 | -0.27% | 3.66 | 3.75 | 24592 | 911.46 | 1.30% |
| 2022-12-05 | 3.74 | 3.71 | -0.06 | -1.59% | 3.68 | 3.82 | 36262 | 1356.65 | 1.92% |
| 2022-12-02 | 3.71 | 3.77 | 0.07 | 1.89% | 3.66 | 3.79 | 27498 | 1027.70 | 1.45% |
| 2022-12-01 | 3.82 | 3.70 | -0.12 | -3.14% | 3.69 | 3.85 | 32733 | 1228.44 | 1.73% |
| 2022-11-30 | 3.79 | 3.82 | 0.04 | 1.06% | 3.76 | 3.83 | 21587 | 818.96 | 1.14% |
| 2022-11-29 | 3.71 | 3.78 | 0.07 | 1.89% | 3.71 | 3.84 | 19224 | 724.63 | 1.02% |
| 2022-11-28 | 3.62 | 3.71 | 0.00 | 0.00% | 3.62 | 3.77 | 17795 | 659.54 | 0.94% |
| 2022-11-25 | 3.85 | 3.71 | -0.19 | -4.87% | 3.71 | 3.88 | 30815 | 1153.90 | 1.63% |
| 2022-11-24 | 3.73 | 3.90 | 0.05 | 1.30% | 3.69 | 4.00 | 25553 | 992.04 | 1.35% |
| 2022-11-23 | 4.02 | 3.85 | -0.20 | -4.94% | 3.85 | 4.04 | 33141 | 1284.46 | 1.75% |
| 2022-11-22 | 4.07 | 4.05 | -0.02 | -0.49% | 4.03 | 4.13 | 15121 | 615.66 | 0.80% |
| 2022-11-21 | 4.14 | 4.07 | -0.10 | -2.40% | 3.96 | 4.14 | 27271 | 1105.29 | 1.44% |
| 2022-11-18 | 4.23 | 4.17 | -0.07 | -1.65% | 4.12 | 4.34 | 37615 | 1589.59 | 1.99% |
| 2022-11-17 | 4.23 | 4.24 | 0.00 | 0.00% | 4.22 | 4.35 | 26469 | 1127.04 | 1.40% |
| 2022-11-16 | 4.16 | 4.24 | 0.08 | 1.92% | 4.15 | 4.35 | 32819 | 1393.70 | 1.74% |
| 2022-11-15 | 4.15 | 4.16 | 0.00 | 0.00% | 4.05 | 4.17 | 19079 | 788.98 | 1.01% |
| 2022-11-14 | 4.21 | 4.16 | -0.03 | -0.72% | 4.07 | 4.21 | 17955 | 741.89 | 0.95% |
| 2022-11-11 | 4.14 | 4.19 | -0.01 | -0.24% | 4.13 | 4.29 | 29411 | 1228.55 | 1.56% |
| 2022-11-10 | 4.33 | 4.20 | -0.14 | -3.23% | 4.16 | 4.34 | 22250 | 941.75 | 1.18% |
| 2022-11-09 | 4.26 | 4.34 | 0.08 | 1.88% | 4.26 | 4.44 | 24975 | 1090.91 | 1.32% |
| 2022-11-08 | 4.24 | 4.26 | -0.02 | -0.47% | 4.20 | 4.30 | 11230 | 477.06 | 0.59% |
| 2022-11-07 | 4.21 | 4.28 | 0.08 | 1.90% | 4.15 | 4.31 | 19580 | 826.06 | 1.04% |
| 2022-11-04 | 4.15 | 4.20 | -0.02 | -0.47% | 4.13 | 4.26 | 16033 | 672.80 | 0.85% |
| 2022-11-03 | 4.12 | 4.22 | 0.09 | 2.18% | 4.08 | 4.22 | 15283 | 635.06 | 0.81% |
| 2022-11-02 | 4.06 | 4.13 | 0.07 | 1.72% | 4.04 | 4.17 | 17329 | 709.69 | 0.92% |
| 2022-11-01 | 3.99 | 4.06 | 0.01 | 0.25% | 3.99 | 4.08 | 11975 | 485.45 | 0.63% |
| 2022-10-31 | 4.01 | 4.05 | 0.04 | 1.00% | 3.92 | 4.21 | 18592 | 764.40 | 0.98% |
| 2022-10-28 | 4.16 | 4.01 | -0.20 | -4.75% | 4.00 | 4.16 | 26226 | 1057.49 | 1.39% |
| 2022-10-27 | 4.28 | 4.21 | -0.05 | -1.17% | 4.19 | 4.28 | 10970 | 463.07 | 0.58% |
科林退(002499)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。
