| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 4.16 | 4.14 | -0.05 | -1.19% | 4.11 | 4.33 | 66125 | 2779.28 | 0.92% |
| 2025-04-25 | 4.24 | 4.19 | -0.07 | -1.64% | 4.18 | 4.29 | 38163 | 1613.60 | 0.53% |
| 2025-04-24 | 4.24 | 4.26 | 0.01 | 0.24% | 4.17 | 4.26 | 52505 | 2216.64 | 0.95% |
| 2025-04-23 | 4.28 | 4.25 | 0.01 | 0.24% | 4.21 | 4.28 | 51389 | 2181.23 | 0.93% |
| 2025-04-22 | 4.28 | 4.24 | -0.04 | -0.93% | 4.23 | 4.35 | 46620 | 1990.71 | 0.84% |
| 2025-04-21 | 4.19 | 4.28 | 0.09 | 2.15% | 4.16 | 4.31 | 60950 | 2585.09 | 1.10% |
| 2025-04-18 | 4.17 | 4.19 | 0.02 | 0.48% | 4.11 | 4.25 | 63044 | 2639.01 | 1.14% |
| 2025-04-17 | 4.06 | 4.17 | 0.13 | 3.22% | 4.03 | 4.21 | 71924 | 2987.61 | 1.30% |
| 2025-04-16 | 4.16 | 4.04 | -0.11 | -2.65% | 3.96 | 4.16 | 68543 | 2770.15 | 1.24% |
| 2025-04-15 | 4.19 | 4.15 | 0.01 | 0.24% | 4.11 | 4.21 | 40386 | 1678.22 | 0.73% |
| 2025-04-14 | 4.02 | 4.14 | 0.15 | 3.76% | 4.02 | 4.17 | 47257 | 1949.56 | 0.85% |
| 2025-04-11 | 3.99 | 3.99 | 0.00 | 0.00% | 3.96 | 4.04 | 39446 | 1578.77 | 0.71% |
| 2025-04-10 | 3.97 | 3.99 | 0.04 | 1.01% | 3.97 | 4.08 | 67294 | 2700.61 | 1.22% |
| 2025-04-09 | 3.79 | 3.95 | 0.10 | 2.60% | 3.52 | 3.97 | 101545 | 3873.99 | 1.84% |
| 2025-04-08 | 3.95 | 3.85 | -0.10 | -2.53% | 3.74 | 3.98 | 92024 | 3552.95 | 1.66% |
| 2025-04-07 | 4.25 | 3.95 | -0.44 | -10.02% | 3.95 | 4.25 | 97525 | 3903.42 | 1.76% |
| 2025-04-03 | 4.35 | 4.39 | 0.02 | 0.46% | 4.31 | 4.42 | 36459 | 1587.60 | 0.66% |
| 2025-04-02 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.48 | 43983 | 1938.40 | 0.80% |
| 2025-04-01 | 4.35 | 4.39 | 0.04 | 0.92% | 4.35 | 4.50 | 42035 | 1862.39 | 0.76% |
| 2025-03-31 | 4.39 | 4.35 | -0.07 | -1.58% | 4.29 | 4.40 | 45857 | 1991.07 | 0.83% |
| 2025-03-28 | 4.50 | 4.42 | -0.08 | -1.78% | 4.39 | 4.52 | 45627 | 2021.40 | 0.83% |
| 2025-03-27 | 4.57 | 4.50 | -0.09 | -1.96% | 4.47 | 4.57 | 50357 | 2265.56 | 0.91% |
| 2025-03-26 | 4.52 | 4.59 | 0.02 | 0.44% | 4.52 | 4.63 | 58179 | 2668.15 | 1.05% |
| 2025-03-25 | 4.54 | 4.57 | -0.04 | -0.87% | 4.52 | 4.69 | 52965 | 2427.82 | 0.96% |
| 2025-03-24 | 4.80 | 4.61 | -0.22 | -4.55% | 4.47 | 4.80 | 117737 | 5429.63 | 2.13% |
| 2025-03-21 | 4.77 | 4.83 | 0.06 | 1.26% | 4.71 | 5.00 | 132559 | 6433.20 | 2.40% |
| 2025-03-20 | 4.83 | 4.77 | -0.04 | -0.83% | 4.76 | 4.92 | 56151 | 2707.40 | 1.02% |
| 2025-03-19 | 4.87 | 4.81 | -0.05 | -1.03% | 4.73 | 4.87 | 72309 | 3462.78 | 1.31% |
| 2025-03-18 | 4.80 | 4.86 | 0.08 | 1.67% | 4.77 | 5.01 | 101233 | 4936.11 | 1.83% |
| 2025-03-17 | 4.72 | 4.78 | 0.06 | 1.27% | 4.69 | 4.79 | 60825 | 2893.39 | 1.10% |
| 2025-03-14 | 4.66 | 4.72 | 0.06 | 1.29% | 4.62 | 4.76 | 76284 | 3576.81 | 1.38% |
| 2025-03-13 | 4.78 | 4.66 | -0.13 | -2.71% | 4.61 | 4.78 | 89165 | 4160.69 | 1.61% |
| 2025-03-12 | 4.90 | 4.79 | -0.09 | -1.84% | 4.76 | 4.92 | 58735 | 2836.50 | 1.06% |
| 2025-03-11 | 4.80 | 4.88 | 0.01 | 0.21% | 4.76 | 4.89 | 73853 | 3554.10 | 1.34% |
| 2025-03-10 | 4.76 | 4.87 | 0.15 | 3.18% | 4.76 | 4.95 | 88322 | 4270.09 | 1.60% |
| 2025-03-07 | 4.83 | 4.72 | -0.11 | -2.28% | 4.70 | 4.86 | 78369 | 3746.67 | 1.42% |
| 2025-03-06 | 4.65 | 4.83 | 0.18 | 3.87% | 4.65 | 5.12 | 145914 | 7088.39 | 2.64% |
| 2025-03-05 | 4.62 | 4.65 | 0.01 | 0.22% | 4.52 | 4.70 | 55014 | 2538.19 | 0.99% |
| 2025-03-04 | 4.59 | 4.64 | 0.05 | 1.09% | 4.53 | 4.64 | 43885 | 2015.28 | 0.79% |
| 2025-03-03 | 4.54 | 4.59 | 0.04 | 0.88% | 4.50 | 4.69 | 61499 | 2842.41 | 1.11% |
| 2025-02-28 | 4.70 | 4.55 | -0.18 | -3.81% | 4.54 | 4.71 | 76261 | 3517.46 | 1.38% |
| 2025-02-27 | 4.75 | 4.73 | -0.04 | -0.84% | 4.65 | 4.79 | 89417 | 4220.37 | 1.62% |
| 2025-02-26 | 4.64 | 4.77 | 0.15 | 3.25% | 4.64 | 4.96 | 181177 | 8764.39 | 3.28% |
| 2025-02-25 | 4.61 | 4.62 | -0.05 | -1.07% | 4.60 | 4.75 | 74017 | 3462.01 | 1.34% |
| 2025-02-24 | 4.62 | 4.67 | 0.04 | 0.86% | 4.59 | 4.72 | 59464 | 2765.03 | 1.08% |
| 2025-02-21 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.72 | 76066 | 3529.98 | 1.38% |
| 2025-02-20 | 4.66 | 4.65 | -0.05 | -1.06% | 4.62 | 4.70 | 68507 | 3190.89 | 1.24% |
| 2025-02-19 | 4.78 | 4.70 | 0.01 | 0.21% | 4.63 | 4.78 | 87547 | 4101.90 | 1.58% |
| 2025-02-18 | 4.80 | 4.69 | -0.11 | -2.29% | 4.69 | 4.99 | 155525 | 7487.18 | 2.81% |
| 2025-02-17 | 4.77 | 4.80 | 0.08 | 1.69% | 4.65 | 4.82 | 154103 | 7289.92 | 2.79% |
| 2025-02-14 | 4.85 | 4.72 | -0.14 | -2.88% | 4.70 | 5.01 | 282889 | 13677.94 | 5.12% |
| 2025-02-13 | 4.44 | 4.86 | 0.44 | 9.95% | 4.36 | 4.86 | 179967 | 8319.08 | 3.25% |
| 2025-02-12 | 4.47 | 4.42 | -0.02 | -0.45% | 4.39 | 4.48 | 50655 | 2242.17 | 0.92% |
| 2025-02-11 | 4.56 | 4.44 | -0.13 | -2.84% | 4.42 | 4.61 | 78562 | 3502.68 | 1.42% |
| 2025-02-10 | 4.57 | 4.57 | -0.02 | -0.44% | 4.49 | 4.60 | 84707 | 3858.30 | 1.53% |
| 2025-02-07 | 4.43 | 4.59 | 0.16 | 3.61% | 4.42 | 4.67 | 99235 | 4507.33 | 1.79% |
| 2025-02-06 | 4.38 | 4.43 | 0.05 | 1.14% | 4.27 | 4.44 | 52813 | 2304.38 | 0.96% |
| 2025-02-05 | 4.33 | 4.38 | 0.09 | 2.10% | 4.31 | 4.44 | 42887 | 1877.86 | 0.78% |
| 2025-01-27 | 4.39 | 4.29 | -0.04 | -0.92% | 4.28 | 4.45 | 57400 | 2498.58 | 1.04% |
| 2025-01-24 | 4.25 | 4.33 | 0.08 | 1.88% | 4.23 | 4.36 | 39230 | 1683.59 | 0.71% |
| 2025-01-23 | 4.30 | 4.25 | 0.01 | 0.24% | 4.25 | 4.47 | 73938 | 3227.30 | 1.34% |
| 2025-01-22 | 4.26 | 4.24 | -0.03 | -0.70% | 4.14 | 4.28 | 60620 | 2548.54 | 1.10% |
| 2025-01-21 | 4.43 | 4.27 | -0.16 | -3.61% | 4.25 | 4.48 | 65081 | 2815.36 | 1.18% |
| 2025-01-20 | 4.46 | 4.43 | -0.01 | -0.23% | 4.34 | 4.53 | 51507 | 2280.20 | 0.93% |
| 2025-01-17 | 4.49 | 4.44 | -0.05 | -1.11% | 4.40 | 4.53 | 58775 | 2613.34 | 1.06% |
| 2025-01-16 | 4.55 | 4.49 | 0.03 | 0.67% | 4.42 | 4.63 | 53845 | 2433.94 | 0.97% |
| 2025-01-15 | 4.56 | 4.46 | -0.08 | -1.76% | 4.45 | 4.56 | 39846 | 1785.65 | 0.72% |
| 2025-01-14 | 4.36 | 4.54 | 0.18 | 4.13% | 4.36 | 4.56 | 50511 | 2262.79 | 0.91% |
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。
