| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.60 | 4.53 | -0.06 | -1.31% | 4.48 | 4.60 | 114743 | 5189.29 | 1.60% |
| 2025-08-21 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.63 | 102058 | 4661.25 | 1.42% |
| 2025-08-20 | 4.46 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 111274 | 5009.89 | 1.55% |
| 2025-08-19 | 4.48 | 4.49 | 0.02 | 0.45% | 4.42 | 4.51 | 97539 | 4355.00 | 1.36% |
| 2025-08-18 | 4.55 | 4.47 | -0.03 | -0.67% | 4.43 | 4.56 | 125125 | 5610.64 | 1.74% |
| 2025-08-15 | 4.45 | 4.50 | 0.01 | 0.22% | 4.44 | 4.57 | 77021 | 3480.49 | 1.07% |
| 2025-08-14 | 4.63 | 4.49 | -0.12 | -2.60% | 4.45 | 4.64 | 103303 | 4664.02 | 1.44% |
| 2025-08-13 | 4.66 | 4.61 | -0.03 | -0.65% | 4.58 | 4.71 | 78664 | 3636.74 | 1.09% |
| 2025-08-12 | 4.73 | 4.64 | -0.07 | -1.49% | 4.62 | 4.75 | 59296 | 2764.06 | 0.82% |
| 2025-08-11 | 4.68 | 4.71 | 0.05 | 1.07% | 4.65 | 4.75 | 64201 | 3028.01 | 0.89% |
| 2025-08-08 | 4.66 | 4.66 | 0.02 | 0.43% | 4.61 | 4.68 | 60713 | 2824.63 | 0.84% |
| 2025-08-07 | 4.68 | 4.64 | -0.04 | -0.85% | 4.64 | 4.72 | 60647 | 2828.98 | 0.84% |
| 2025-08-06 | 4.73 | 4.68 | -0.04 | -0.85% | 4.61 | 4.74 | 66526 | 3105.97 | 0.93% |
| 2025-08-05 | 4.75 | 4.72 | 0.00 | 0.00% | 4.69 | 4.81 | 70036 | 3313.84 | 0.97% |
| 2025-08-04 | 4.73 | 4.72 | -0.02 | -0.42% | 4.68 | 4.76 | 59122 | 2792.98 | 0.82% |
| 2025-08-01 | 4.70 | 4.74 | 0.05 | 1.07% | 4.70 | 4.79 | 52981 | 2512.52 | 0.74% |
| 2025-07-31 | 4.77 | 4.69 | -0.07 | -1.47% | 4.67 | 4.82 | 63436 | 2998.33 | 0.88% |
| 2025-07-30 | 4.83 | 4.76 | -0.06 | -1.24% | 4.73 | 4.84 | 76929 | 3672.94 | 1.07% |
| 2025-07-29 | 4.97 | 4.82 | -0.11 | -2.23% | 4.77 | 4.98 | 82316 | 3974.94 | 1.15% |
| 2025-07-28 | 4.95 | 4.93 | 0.02 | 0.41% | 4.87 | 4.95 | 70450 | 3462.14 | 0.98% |
| 2025-07-25 | 4.97 | 4.91 | -0.06 | -1.21% | 4.89 | 5.00 | 66151 | 3259.51 | 0.92% |
| 2025-07-24 | 4.92 | 4.97 | 0.02 | 0.40% | 4.92 | 5.07 | 98360 | 4899.22 | 1.37% |
| 2025-07-23 | 5.13 | 4.95 | -0.17 | -3.32% | 4.93 | 5.14 | 101574 | 5073.56 | 1.41% |
| 2025-07-22 | 5.06 | 5.12 | 0.06 | 1.19% | 5.05 | 5.15 | 79291 | 4045.60 | 1.10% |
| 2025-07-21 | 4.90 | 5.06 | 0.19 | 3.90% | 4.88 | 5.17 | 117006 | 5889.54 | 1.63% |
| 2025-07-18 | 4.93 | 4.87 | -0.04 | -0.81% | 4.84 | 4.95 | 64150 | 3134.49 | 0.89% |
| 2025-07-17 | 4.89 | 4.91 | 0.03 | 0.61% | 4.87 | 4.95 | 48719 | 2388.40 | 0.68% |
| 2025-07-16 | 4.81 | 4.88 | 0.04 | 0.83% | 4.81 | 4.89 | 64230 | 3123.74 | 0.89% |
| 2025-07-15 | 4.92 | 4.84 | -0.16 | -3.20% | 4.80 | 4.94 | 91159 | 4417.72 | 1.27% |
| 2025-07-14 | 5.03 | 5.00 | -0.03 | -0.60% | 4.96 | 5.05 | 56937 | 2844.74 | 0.79% |
| 2025-07-11 | 5.05 | 5.03 | 0.00 | 0.00% | 4.99 | 5.09 | 66555 | 3351.42 | 0.93% |
| 2025-07-10 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.10 | 52367 | 2635.05 | 0.73% |
| 2025-07-09 | 5.04 | 5.07 | 0.06 | 1.20% | 5.01 | 5.12 | 74160 | 3752.26 | 1.03% |
| 2025-07-08 | 4.93 | 5.01 | 0.13 | 2.66% | 4.89 | 5.02 | 81323 | 4047.47 | 1.13% |
| 2025-07-07 | 4.86 | 4.88 | 0.06 | 1.24% | 4.80 | 4.89 | 47048 | 2281.03 | 0.65% |
| 2025-07-04 | 4.93 | 4.82 | -0.11 | -2.23% | 4.80 | 4.95 | 57534 | 2795.06 | 0.80% |
| 2025-07-03 | 4.87 | 4.93 | 0.11 | 2.28% | 4.84 | 4.96 | 68306 | 3345.55 | 0.95% |
| 2025-07-02 | 4.86 | 4.82 | -0.02 | -0.41% | 4.78 | 4.88 | 53293 | 2567.45 | 0.74% |
| 2025-07-01 | 4.92 | 4.84 | -0.05 | -1.02% | 4.80 | 4.94 | 57809 | 2801.96 | 0.80% |
| 2025-06-30 | 4.84 | 4.89 | 0.04 | 0.82% | 4.77 | 4.92 | 101966 | 4945.54 | 1.42% |
| 2025-06-27 | 4.80 | 4.85 | 0.08 | 1.68% | 4.79 | 5.21 | 102934 | 5034.91 | 1.43% |
| 2025-06-26 | 4.75 | 4.77 | 0.05 | 1.06% | 4.69 | 4.90 | 91238 | 4372.84 | 1.27% |
| 2025-06-25 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.81 | 56449 | 2675.44 | 0.79% |
| 2025-06-24 | 4.60 | 4.75 | 0.17 | 3.71% | 4.60 | 4.76 | 72964 | 3441.44 | 1.02% |
| 2025-06-23 | 4.57 | 4.58 | 0.01 | 0.22% | 4.49 | 4.60 | 67911 | 3095.72 | 0.94% |
| 2025-06-20 | 4.53 | 4.57 | 0.05 | 1.11% | 4.48 | 4.61 | 75310 | 3424.74 | 1.05% |
| 2025-06-19 | 4.64 | 4.52 | -0.06 | -1.31% | 4.50 | 4.64 | 60293 | 2748.05 | 0.84% |
| 2025-06-18 | 4.66 | 4.58 | -0.08 | -1.72% | 4.57 | 4.67 | 38372 | 1764.91 | 0.53% |
| 2025-06-17 | 4.73 | 4.66 | -0.02 | -0.43% | 4.62 | 4.73 | 53422 | 2483.73 | 0.74% |
| 2025-06-16 | 4.70 | 4.68 | -0.02 | -0.43% | 4.63 | 4.75 | 67338 | 3157.53 | 0.94% |
| 2025-06-13 | 4.85 | 4.70 | -0.16 | -3.29% | 4.60 | 4.90 | 91491 | 4377.66 | 1.27% |
| 2025-06-12 | 4.78 | 4.86 | 0.10 | 2.10% | 4.72 | 4.95 | 114789 | 5572.34 | 1.60% |
| 2025-06-11 | 4.72 | 4.76 | 0.06 | 1.28% | 4.70 | 4.91 | 116684 | 5584.16 | 1.62% |
| 2025-06-10 | 4.65 | 4.70 | 0.08 | 1.73% | 4.57 | 4.72 | 115831 | 5391.17 | 1.61% |
| 2025-06-09 | 4.55 | 4.62 | 0.09 | 1.99% | 4.47 | 4.62 | 61165 | 2801.39 | 0.85% |
| 2025-06-06 | 4.47 | 4.53 | 0.08 | 1.80% | 4.44 | 4.54 | 73800 | 3323.09 | 1.03% |
| 2025-06-05 | 4.55 | 4.45 | -0.04 | -0.89% | 4.42 | 4.55 | 66293 | 2953.58 | 0.92% |
| 2025-06-04 | 4.52 | 4.49 | 0.02 | 0.45% | 4.46 | 4.54 | 59734 | 2686.61 | 0.83% |
| 2025-06-03 | 4.54 | 4.47 | -0.02 | -0.45% | 4.45 | 4.57 | 62769 | 2826.98 | 0.87% |
| 2025-05-30 | 4.57 | 4.49 | -0.07 | -1.54% | 4.49 | 4.59 | 51638 | 2337.36 | 0.72% |
| 2025-05-29 | 4.52 | 4.56 | 0.02 | 0.44% | 4.51 | 4.64 | 61688 | 2833.67 | 0.86% |
| 2025-05-28 | 4.57 | 4.54 | -0.04 | -0.87% | 4.50 | 4.62 | 41320 | 1883.14 | 0.57% |
| 2025-05-27 | 4.58 | 4.58 | 0.00 | 0.00% | 4.52 | 4.60 | 56796 | 2591.68 | 0.79% |
| 2025-05-26 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.68 | 66168 | 3044.97 | 0.92% |
| 2025-05-23 | 4.63 | 4.58 | 0.00 | 0.00% | 4.56 | 4.66 | 52016 | 2399.94 | 0.72% |
| 2025-05-22 | 4.66 | 4.58 | -0.08 | -1.72% | 4.56 | 4.72 | 63896 | 2945.35 | 0.89% |
| 2025-05-21 | 4.69 | 4.66 | -0.03 | -0.64% | 4.61 | 4.71 | 45251 | 2104.64 | 0.63% |
| 2025-05-20 | 4.66 | 4.69 | 0.04 | 0.86% | 4.60 | 4.72 | 51521 | 2403.66 | 0.72% |
| 2025-05-19 | 4.56 | 4.65 | 0.08 | 1.75% | 4.55 | 4.69 | 72746 | 3364.94 | 1.01% |
| 2025-05-16 | 4.55 | 4.57 | 0.07 | 1.56% | 4.47 | 4.58 | 69682 | 3164.45 | 0.97% |
| 2025-05-15 | 4.46 | 4.50 | 0.02 | 0.45% | 4.43 | 4.52 | 43238 | 1937.03 | 0.60% |
| 2025-05-14 | 4.47 | 4.48 | 0.02 | 0.45% | 4.43 | 4.53 | 62252 | 2785.76 | 0.87% |
| 2025-05-13 | 4.52 | 4.46 | 0.00 | 0.00% | 4.41 | 4.53 | 49835 | 2223.79 | 0.69% |
| 2025-05-12 | 4.48 | 4.46 | 0.02 | 0.45% | 4.40 | 4.50 | 42880 | 1904.86 | 0.60% |
| 2025-05-09 | 4.58 | 4.44 | -0.11 | -2.42% | 4.42 | 4.58 | 60849 | 2719.38 | 0.85% |
| 2025-05-08 | 4.39 | 4.55 | 0.17 | 3.88% | 4.34 | 4.62 | 114448 | 5150.50 | 1.59% |
| 2025-05-07 | 4.43 | 4.38 | 0.00 | 0.00% | 4.37 | 4.55 | 111652 | 4941.63 | 1.55% |
| 2025-05-06 | 4.30 | 4.38 | 0.20 | 4.78% | 4.19 | 4.47 | 129063 | 5661.24 | 1.80% |
| 2025-04-30 | 4.30 | 4.18 | -0.07 | -1.65% | 4.18 | 4.38 | 144765 | 6207.83 | 2.01% |
| 2025-04-29 | 4.16 | 4.25 | 0.11 | 2.66% | 4.10 | 4.55 | 219611 | 9650.21 | 3.06% |
顾地科技(002694)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。
