| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.77 | 13.02 | 0.30 | 2.36% | 12.72 | 13.28 | 80673 | 10546.49 | 2.03% |
| 2025-03-31 | 12.89 | 12.72 | -0.17 | -1.32% | 12.63 | 12.91 | 42072 | 5357.85 | 1.06% |
| 2025-03-28 | 13.00 | 12.89 | -0.15 | -1.15% | 12.88 | 13.14 | 45502 | 5912.76 | 1.15% |
| 2025-03-27 | 12.91 | 13.04 | 0.12 | 0.93% | 12.77 | 13.05 | 42619 | 5517.48 | 1.07% |
| 2025-03-26 | 12.84 | 12.92 | 0.07 | 0.54% | 12.81 | 12.96 | 33342 | 4301.45 | 0.84% |
| 2025-03-25 | 12.75 | 12.85 | 0.10 | 0.78% | 12.67 | 12.90 | 39853 | 5095.31 | 1.00% |
| 2025-03-24 | 12.96 | 12.75 | -0.21 | -1.62% | 12.62 | 13.03 | 66965 | 8574.86 | 1.69% |
| 2025-03-21 | 13.33 | 12.96 | -0.38 | -2.85% | 12.95 | 13.46 | 96685 | 12684.17 | 2.43% |
| 2025-03-20 | 13.55 | 13.34 | -0.14 | -1.04% | 13.30 | 13.56 | 48785 | 6529.43 | 1.23% |
| 2025-03-19 | 13.56 | 13.48 | -0.10 | -0.74% | 13.42 | 13.60 | 43486 | 5862.91 | 1.09% |
| 2025-03-18 | 13.51 | 13.58 | 0.07 | 0.52% | 13.38 | 13.63 | 58375 | 7888.07 | 1.47% |
| 2025-03-17 | 13.67 | 13.51 | -0.12 | -0.88% | 13.48 | 13.70 | 62547 | 8473.29 | 1.57% |
| 2025-03-14 | 13.35 | 13.63 | 0.30 | 2.25% | 13.25 | 13.67 | 107653 | 14551.39 | 2.71% |
| 2025-03-13 | 13.25 | 13.33 | 0.03 | 0.23% | 13.21 | 13.45 | 50595 | 6741.25 | 1.27% |
| 2025-03-12 | 13.37 | 13.30 | -0.03 | -0.23% | 13.25 | 13.39 | 47878 | 6371.19 | 1.21% |
| 2025-03-11 | 13.29 | 13.33 | -0.16 | -1.19% | 13.19 | 13.36 | 65286 | 8665.04 | 1.64% |
| 2025-03-10 | 13.05 | 13.49 | 0.44 | 3.37% | 13.04 | 13.49 | 131737 | 17588.48 | 3.32% |
| 2025-03-07 | 13.08 | 13.05 | -0.04 | -0.31% | 12.97 | 13.14 | 50414 | 6576.29 | 1.27% |
| 2025-03-06 | 13.15 | 13.09 | -0.02 | -0.15% | 13.03 | 13.19 | 49172 | 6435.97 | 1.24% |
| 2025-03-05 | 13.27 | 13.11 | -0.23 | -1.72% | 13.06 | 13.34 | 52273 | 6870.29 | 1.32% |
| 2025-03-04 | 13.17 | 13.34 | 0.18 | 1.37% | 13.12 | 13.38 | 62737 | 8342.44 | 1.58% |
| 2025-03-03 | 13.00 | 13.16 | 0.17 | 1.31% | 12.98 | 13.25 | 75637 | 9974.21 | 1.90% |
| 2025-02-28 | 13.06 | 12.99 | -0.13 | -0.99% | 12.96 | 13.18 | 70250 | 9176.99 | 1.77% |
| 2025-02-27 | 12.96 | 13.12 | 0.12 | 0.92% | 12.88 | 13.13 | 67690 | 8808.92 | 1.70% |
| 2025-02-26 | 12.88 | 13.00 | 0.17 | 1.33% | 12.77 | 13.00 | 55097 | 7094.66 | 1.39% |
| 2025-02-25 | 12.94 | 12.83 | -0.15 | -1.16% | 12.81 | 12.97 | 52295 | 6725.18 | 1.32% |
| 2025-02-24 | 13.00 | 12.98 | -0.07 | -0.54% | 12.94 | 13.07 | 57899 | 7523.61 | 1.46% |
| 2025-02-21 | 13.25 | 13.05 | -0.21 | -1.58% | 13.02 | 13.33 | 71584 | 9402.70 | 1.80% |
| 2025-02-20 | 12.86 | 13.26 | 0.42 | 3.27% | 12.81 | 13.37 | 121599 | 16031.69 | 3.06% |
| 2025-02-19 | 12.73 | 12.84 | 0.11 | 0.86% | 12.66 | 12.87 | 49765 | 6349.17 | 1.25% |
| 2025-02-18 | 13.00 | 12.73 | -0.27 | -2.08% | 12.67 | 13.03 | 74889 | 9608.43 | 1.88% |
| 2025-02-17 | 13.22 | 13.00 | -0.09 | -0.69% | 12.95 | 13.25 | 74614 | 9770.06 | 1.88% |
| 2025-02-14 | 12.86 | 13.09 | 0.17 | 1.32% | 12.83 | 13.24 | 80634 | 10559.98 | 2.03% |
| 2025-02-13 | 12.79 | 12.92 | 0.10 | 0.78% | 12.76 | 13.07 | 101461 | 13094.51 | 2.55% |
| 2025-02-12 | 12.81 | 12.82 | 0.13 | 1.02% | 12.71 | 12.88 | 56651 | 7244.24 | 1.43% |
| 2025-02-11 | 12.81 | 12.69 | -0.12 | -0.94% | 12.58 | 12.85 | 46526 | 5891.17 | 1.17% |
| 2025-02-10 | 12.63 | 12.81 | 0.18 | 1.43% | 12.59 | 12.87 | 70764 | 9017.06 | 1.78% |
| 2025-02-07 | 12.45 | 12.63 | 0.18 | 1.45% | 12.39 | 12.72 | 75044 | 9440.41 | 1.89% |
| 2025-02-06 | 12.40 | 12.45 | 0.07 | 0.57% | 12.18 | 12.46 | 68659 | 8478.80 | 1.73% |
| 2025-02-05 | 12.55 | 12.38 | -0.08 | -0.64% | 12.36 | 12.60 | 53447 | 6672.90 | 1.35% |
| 2025-01-27 | 12.30 | 12.46 | 0.19 | 1.55% | 12.30 | 12.53 | 62634 | 7796.73 | 1.58% |
| 2025-01-24 | 12.19 | 12.27 | 0.04 | 0.33% | 12.14 | 12.32 | 49181 | 6022.01 | 1.24% |
| 2025-01-23 | 12.20 | 12.23 | 0.10 | 0.82% | 12.18 | 12.36 | 64452 | 7917.35 | 1.62% |
| 2025-01-22 | 12.25 | 12.13 | -0.12 | -0.98% | 12.00 | 12.25 | 40989 | 4960.07 | 1.03% |
| 2025-01-21 | 12.30 | 12.25 | -0.01 | -0.08% | 12.16 | 12.33 | 40338 | 4934.17 | 1.02% |
| 2025-01-20 | 12.20 | 12.26 | 0.03 | 0.25% | 12.15 | 12.36 | 69644 | 8541.17 | 1.75% |
| 2025-01-17 | 12.06 | 12.23 | 0.11 | 0.91% | 12.02 | 12.30 | 65449 | 7981.49 | 1.65% |
| 2025-01-16 | 12.14 | 12.12 | 0.04 | 0.33% | 12.04 | 12.33 | 75744 | 9225.91 | 1.91% |
| 2025-01-15 | 12.19 | 12.08 | -0.16 | -1.31% | 12.02 | 12.20 | 64611 | 7812.91 | 1.63% |
| 2025-01-14 | 12.02 | 12.24 | 0.24 | 2.00% | 11.98 | 12.25 | 110277 | 13380.68 | 2.78% |
| 2025-01-13 | 11.82 | 12.00 | 0.13 | 1.10% | 11.73 | 12.05 | 57820 | 6893.36 | 1.46% |
| 2025-01-10 | 12.09 | 11.87 | -0.27 | -2.22% | 11.86 | 12.19 | 56038 | 6722.08 | 1.41% |
| 2025-01-09 | 12.08 | 12.14 | -0.07 | -0.57% | 12.02 | 12.29 | 52104 | 6342.00 | 1.31% |
| 2025-01-08 | 12.39 | 12.21 | -0.20 | -1.61% | 12.03 | 12.42 | 75890 | 9251.44 | 1.91% |
| 2025-01-07 | 12.60 | 12.41 | -0.15 | -1.19% | 12.22 | 12.61 | 85162 | 10527.46 | 2.14% |
| 2025-01-06 | 12.39 | 12.56 | 0.25 | 2.03% | 12.28 | 12.77 | 95202 | 11941.96 | 2.40% |
| 2025-01-03 | 12.67 | 12.31 | -0.35 | -2.76% | 12.26 | 12.75 | 94198 | 11749.18 | 2.37% |
| 2025-01-02 | 13.02 | 12.66 | -0.36 | -2.76% | 12.56 | 13.12 | 83230 | 10703.62 | 2.04% |
| 2024-12-31 | 13.36 | 13.02 | -0.34 | -2.54% | 13.00 | 13.42 | 73734 | 9720.49 | 1.81% |
| 2024-12-30 | 13.56 | 13.36 | -0.24 | -1.76% | 13.30 | 13.56 | 68496 | 9188.27 | 1.68% |
| 2024-12-27 | 13.51 | 13.60 | 0.08 | 0.59% | 13.36 | 13.71 | 56239 | 7632.03 | 1.38% |
| 2024-12-26 | 13.62 | 13.52 | -0.11 | -0.81% | 13.48 | 13.70 | 49753 | 6756.21 | 1.22% |
| 2024-12-25 | 13.70 | 13.63 | -0.08 | -0.58% | 13.47 | 13.78 | 46633 | 6336.67 | 1.14% |
| 2024-12-24 | 13.56 | 13.71 | 0.14 | 1.03% | 13.56 | 13.75 | 52216 | 7130.73 | 1.28% |
| 2024-12-23 | 13.98 | 13.57 | -0.38 | -2.72% | 13.53 | 13.98 | 80636 | 11037.57 | 1.98% |
| 2024-12-20 | 13.88 | 13.95 | 0.05 | 0.36% | 13.87 | 14.20 | 62279 | 8720.28 | 1.53% |
| 2024-12-19 | 13.91 | 13.90 | -0.10 | -0.71% | 13.65 | 13.99 | 89744 | 12391.08 | 2.20% |
| 2024-12-18 | 14.07 | 14.00 | -0.07 | -0.50% | 13.91 | 14.13 | 74939 | 10494.73 | 1.84% |
| 2024-12-17 | 14.55 | 14.07 | -0.52 | -3.56% | 14.01 | 14.57 | 123254 | 17546.65 | 3.02% |
| 2024-12-16 | 14.61 | 14.59 | -0.08 | -0.55% | 14.48 | 14.85 | 105200 | 15401.36 | 2.58% |
| 2024-12-13 | 14.89 | 14.67 | -0.25 | -1.68% | 14.65 | 15.07 | 172166 | 25466.46 | 4.22% |
| 2024-12-12 | 14.45 | 14.92 | 0.44 | 3.04% | 14.36 | 14.97 | 223133 | 32934.26 | 5.47% |
| 2024-12-11 | 14.25 | 14.48 | 0.16 | 1.12% | 14.23 | 14.51 | 91917 | 13271.93 | 2.25% |
| 2024-12-10 | 14.59 | 14.32 | 0.02 | 0.14% | 14.30 | 14.75 | 133628 | 19368.12 | 3.28% |
| 2024-12-09 | 14.32 | 14.30 | -0.02 | -0.14% | 14.18 | 14.54 | 110496 | 15826.21 | 2.71% |
| 2024-12-06 | 14.05 | 14.32 | 0.23 | 1.63% | 14.02 | 14.38 | 121896 | 17327.52 | 2.99% |
| 2024-12-05 | 13.89 | 14.09 | 0.21 | 1.51% | 13.83 | 14.12 | 77475 | 10853.66 | 1.90% |
| 2024-12-04 | 14.06 | 13.88 | -0.25 | -1.77% | 13.81 | 14.20 | 73939 | 10339.82 | 1.81% |
| 2024-12-03 | 14.28 | 14.13 | -0.11 | -0.77% | 13.98 | 14.28 | 87125 | 12278.83 | 2.14% |
| 2024-12-02 | 13.97 | 14.24 | 0.24 | 1.71% | 13.95 | 14.31 | 109199 | 15500.06 | 2.68% |
一心堂(002727)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。
