| 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 | 13.97 | 13.80 | -0.16 | -1.15% | 13.77 | 14.19 | 334694 | 46671.85 | 1.73% |
| 2025-04-01 | 14.08 | 13.96 | -0.12 | -0.85% | 13.90 | 14.36 | 289642 | 40946.29 | 1.50% |
| 2025-03-31 | 14.53 | 14.08 | -0.58 | -3.96% | 13.70 | 14.63 | 450880 | 63480.50 | 2.33% |
| 2025-03-28 | 14.52 | 14.66 | 0.18 | 1.24% | 14.43 | 15.02 | 337206 | 49892.78 | 1.74% |
| 2025-03-27 | 14.41 | 14.48 | 0.04 | 0.28% | 14.21 | 14.66 | 178038 | 25778.85 | 0.92% |
| 2025-03-26 | 14.52 | 14.44 | -0.08 | -0.55% | 14.38 | 14.68 | 183261 | 26549.14 | 0.95% |
| 2025-03-25 | 14.94 | 14.52 | -0.42 | -2.81% | 14.40 | 14.96 | 240197 | 35040.24 | 1.24% |
| 2025-03-24 | 15.00 | 14.94 | 0.03 | 0.20% | 14.66 | 15.28 | 265634 | 39695.07 | 1.37% |
| 2025-03-21 | 15.13 | 14.91 | -0.27 | -1.78% | 14.87 | 15.46 | 247304 | 37339.33 | 1.28% |
| 2025-03-20 | 15.60 | 15.18 | -0.44 | -2.82% | 15.12 | 15.65 | 293899 | 44905.82 | 1.52% |
| 2025-03-19 | 15.85 | 15.62 | -0.43 | -2.68% | 15.40 | 16.00 | 311358 | 48547.50 | 1.61% |
| 2025-03-18 | 16.10 | 16.05 | -0.05 | -0.31% | 15.82 | 16.54 | 314737 | 50735.65 | 1.63% |
| 2025-03-17 | 16.60 | 16.10 | -0.05 | -0.31% | 15.85 | 17.10 | 435725 | 70650.20 | 2.25% |
| 2025-03-14 | 15.72 | 16.15 | 0.39 | 2.47% | 15.47 | 16.59 | 489068 | 78884.98 | 2.53% |
| 2025-03-13 | 15.65 | 15.76 | 0.01 | 0.06% | 15.30 | 15.94 | 256623 | 39891.43 | 1.33% |
| 2025-03-12 | 15.55 | 15.75 | 0.30 | 1.94% | 15.31 | 16.04 | 297504 | 46702.36 | 1.54% |
| 2025-03-11 | 15.32 | 15.45 | -0.13 | -0.83% | 15.29 | 15.66 | 233555 | 36033.85 | 1.21% |
| 2025-03-10 | 16.10 | 15.58 | -0.55 | -3.41% | 15.43 | 16.10 | 317771 | 49652.23 | 1.64% |
| 2025-03-07 | 16.41 | 16.13 | -0.28 | -1.71% | 16.01 | 16.63 | 373544 | 60840.31 | 1.93% |
| 2025-03-06 | 15.40 | 16.41 | 1.21 | 7.96% | 15.31 | 16.69 | 696127 | 112389.31 | 3.60% |
| 2025-03-05 | 15.20 | 15.20 | 0.02 | 0.13% | 15.01 | 15.41 | 202438 | 30729.51 | 1.05% |
| 2025-03-04 | 15.09 | 15.18 | -0.03 | -0.20% | 15.00 | 15.59 | 276588 | 42322.31 | 1.43% |
| 2025-03-03 | 14.62 | 15.21 | 0.57 | 3.89% | 14.58 | 15.83 | 565790 | 86839.88 | 2.92% |
| 2025-02-28 | 15.23 | 14.64 | -0.76 | -4.94% | 14.53 | 15.38 | 375789 | 55805.82 | 1.94% |
| 2025-02-27 | 15.59 | 15.40 | -0.10 | -0.65% | 15.07 | 15.68 | 407349 | 62477.03 | 2.11% |
| 2025-02-26 | 16.18 | 15.50 | -0.49 | -3.06% | 15.39 | 16.23 | 584380 | 91600.46 | 3.02% |
| 2025-02-25 | 16.30 | 15.99 | -0.58 | -3.50% | 15.84 | 16.46 | 334333 | 53884.61 | 1.73% |
| 2025-02-24 | 16.73 | 16.57 | -0.24 | -1.43% | 16.30 | 16.86 | 393359 | 65248.20 | 2.03% |
| 2025-02-21 | 16.16 | 16.81 | 0.65 | 4.02% | 15.98 | 16.94 | 499281 | 82523.05 | 2.58% |
| 2025-02-20 | 16.30 | 16.16 | -0.16 | -0.98% | 16.03 | 16.49 | 332187 | 53966.24 | 1.72% |
| 2025-02-19 | 16.00 | 16.32 | 0.06 | 0.37% | 15.90 | 16.55 | 423919 | 69063.38 | 2.19% |
| 2025-02-18 | 16.98 | 16.26 | -0.33 | -1.99% | 16.18 | 17.38 | 719667 | 119624.02 | 3.72% |
| 2025-02-17 | 16.60 | 16.59 | 0.51 | 3.17% | 16.32 | 17.58 | 1036043 | 174268.14 | 5.35% |
| 2025-02-14 | 15.15 | 16.08 | 0.91 | 6.00% | 14.61 | 16.48 | 927744 | 143376.94 | 4.80% |
| 2025-02-13 | 15.21 | 15.17 | 0.01 | 0.07% | 14.97 | 15.64 | 623548 | 95661.76 | 3.22% |
| 2025-02-12 | 14.95 | 15.16 | 0.11 | 0.73% | 14.83 | 15.33 | 382363 | 57758.65 | 1.98% |
| 2025-02-11 | 14.97 | 15.05 | 0.08 | 0.53% | 14.76 | 15.27 | 456275 | 68510.32 | 2.36% |
| 2025-02-10 | 14.23 | 14.97 | 0.73 | 5.13% | 14.23 | 15.14 | 772575 | 114657.32 | 3.99% |
| 2025-02-07 | 14.19 | 14.24 | -0.03 | -0.21% | 14.06 | 14.48 | 623766 | 88748.90 | 3.22% |
| 2025-02-06 | 13.35 | 14.27 | 0.84 | 6.25% | 13.31 | 14.48 | 895805 | 125954.71 | 4.63% |
| 2025-02-05 | 12.90 | 13.43 | 0.76 | 6.00% | 12.90 | 13.48 | 558913 | 73977.44 | 2.89% |
| 2025-01-27 | 12.75 | 12.67 | -0.03 | -0.24% | 12.62 | 12.96 | 211062 | 26954.52 | 1.09% |
| 2025-01-24 | 12.38 | 12.70 | 0.27 | 2.17% | 12.37 | 12.78 | 252530 | 31812.78 | 1.31% |
| 2025-01-23 | 12.32 | 12.43 | 0.24 | 1.97% | 12.30 | 12.98 | 394538 | 49895.41 | 2.04% |
| 2025-01-22 | 12.01 | 12.19 | 0.08 | 0.66% | 11.96 | 12.23 | 244685 | 29639.90 | 1.26% |
| 2025-01-21 | 11.99 | 12.11 | 0.16 | 1.34% | 11.88 | 12.13 | 191963 | 23072.52 | 0.99% |
| 2025-01-20 | 11.91 | 11.95 | 0.16 | 1.36% | 11.79 | 12.09 | 207039 | 24755.47 | 1.07% |
| 2025-01-17 | 11.65 | 11.79 | 0.04 | 0.34% | 11.58 | 11.92 | 196204 | 23157.65 | 1.01% |
| 2025-01-16 | 11.85 | 11.75 | -0.06 | -0.51% | 11.68 | 12.19 | 290691 | 34583.88 | 1.50% |
| 2025-01-15 | 11.80 | 11.81 | 0.00 | 0.00% | 11.63 | 11.88 | 252574 | 29764.21 | 1.31% |
| 2025-01-14 | 11.42 | 11.81 | 0.45 | 3.96% | 11.27 | 11.85 | 343997 | 40058.95 | 1.78% |
| 2025-01-13 | 11.18 | 11.36 | 0.06 | 0.53% | 11.11 | 11.44 | 200798 | 22717.73 | 1.04% |
| 2025-01-10 | 11.50 | 11.30 | -0.29 | -2.50% | 11.29 | 11.70 | 265712 | 30545.59 | 1.37% |
| 2025-01-09 | 11.34 | 11.59 | 0.20 | 1.76% | 11.27 | 11.66 | 326681 | 37643.95 | 1.69% |
| 2025-01-08 | 11.51 | 11.39 | -0.18 | -1.56% | 11.11 | 11.54 | 325843 | 36957.23 | 1.68% |
| 2025-01-07 | 11.58 | 11.57 | 0.00 | 0.00% | 11.35 | 11.67 | 337221 | 38753.48 | 1.74% |
| 2025-01-06 | 11.58 | 11.57 | -0.05 | -0.43% | 11.44 | 11.75 | 254506 | 29509.89 | 1.32% |
| 2025-01-03 | 12.00 | 11.62 | -0.37 | -3.09% | 11.60 | 12.10 | 420548 | 49804.99 | 2.17% |
| 2025-01-02 | 12.66 | 11.99 | -0.70 | -5.52% | 11.85 | 12.76 | 482384 | 59319.29 | 2.49% |
| 2024-12-31 | 13.06 | 12.69 | -0.38 | -2.91% | 12.67 | 13.13 | 359541 | 46038.52 | 1.86% |
| 2024-12-30 | 12.95 | 13.07 | 0.10 | 0.77% | 12.73 | 13.17 | 258178 | 33640.76 | 1.33% |
| 2024-12-27 | 12.92 | 12.97 | 0.02 | 0.15% | 12.82 | 13.30 | 295772 | 38746.05 | 1.53% |
| 2024-12-26 | 12.96 | 12.95 | -0.13 | -0.99% | 12.92 | 13.19 | 204279 | 26672.95 | 1.06% |
| 2024-12-25 | 13.04 | 13.08 | 0.00 | 0.00% | 12.80 | 13.33 | 326207 | 42689.21 | 1.69% |
| 2024-12-24 | 12.81 | 13.08 | 0.35 | 2.75% | 12.71 | 13.19 | 340835 | 44385.07 | 1.76% |
| 2024-12-23 | 13.30 | 12.73 | -0.58 | -4.36% | 12.66 | 13.32 | 464071 | 59630.45 | 2.40% |
| 2024-12-20 | 13.20 | 13.31 | 0.04 | 0.30% | 13.19 | 13.52 | 299603 | 39959.35 | 1.55% |
| 2024-12-19 | 12.86 | 13.27 | 0.25 | 1.92% | 12.73 | 13.33 | 364310 | 47667.30 | 1.88% |
| 2024-12-18 | 13.01 | 13.02 | 0.14 | 1.09% | 12.83 | 13.18 | 403922 | 52442.57 | 2.09% |
| 2024-12-17 | 13.19 | 12.88 | -0.40 | -3.01% | 12.83 | 13.28 | 365601 | 47441.61 | 1.89% |
| 2024-12-16 | 13.50 | 13.28 | -0.29 | -2.14% | 13.13 | 13.63 | 404256 | 53718.55 | 2.09% |
| 2024-12-13 | 13.60 | 13.57 | -0.08 | -0.59% | 13.48 | 14.05 | 637678 | 87894.99 | 3.30% |
| 2024-12-12 | 13.56 | 13.65 | 0.09 | 0.66% | 13.40 | 13.74 | 441947 | 59997.68 | 2.28% |
| 2024-12-11 | 13.50 | 13.56 | -0.01 | -0.07% | 13.44 | 13.73 | 302135 | 40984.80 | 1.56% |
| 2024-12-10 | 14.00 | 13.57 | -0.04 | -0.29% | 13.51 | 14.06 | 605793 | 83140.12 | 3.13% |
| 2024-12-09 | 13.80 | 13.61 | 0.04 | 0.29% | 13.43 | 13.99 | 498121 | 68246.02 | 2.57% |
| 2024-12-06 | 13.08 | 13.57 | 0.49 | 3.75% | 12.97 | 13.64 | 686006 | 91727.84 | 3.55% |
| 2024-12-05 | 12.55 | 13.08 | 0.53 | 4.22% | 12.55 | 13.24 | 523669 | 67900.62 | 2.71% |
| 2024-12-04 | 12.80 | 12.55 | -0.26 | -2.03% | 12.45 | 12.95 | 351509 | 44420.16 | 1.82% |
| 2024-12-03 | 13.20 | 12.81 | -0.49 | -3.68% | 12.60 | 13.25 | 597534 | 76780.28 | 3.09% |
巨人网络(002558)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。
