| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 13.59 | 13.41 | -0.36 | -2.61% | 13.30 | 13.65 | 171921 | 23014.46 | 4.33% |
| 2025-10-30 | 13.81 | 13.77 | -0.04 | -0.29% | 13.70 | 13.96 | 59845 | 8253.53 | 1.51% |
| 2025-10-29 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 13.91 | 55647 | 7668.08 | 1.40% |
| 2025-10-28 | 13.92 | 13.94 | 0.01 | 0.07% | 13.89 | 14.03 | 45151 | 6300.18 | 1.14% |
| 2025-10-27 | 13.89 | 13.93 | 0.06 | 0.43% | 13.82 | 14.03 | 58663 | 8167.33 | 1.48% |
| 2025-10-24 | 14.14 | 13.87 | -0.28 | -1.98% | 13.86 | 14.14 | 80029 | 11173.04 | 2.01% |
| 2025-10-23 | 13.98 | 14.15 | 0.17 | 1.22% | 13.91 | 14.16 | 58299 | 8196.49 | 1.47% |
| 2025-10-22 | 13.99 | 13.98 | -0.01 | -0.07% | 13.92 | 14.11 | 59201 | 8301.29 | 1.49% |
| 2025-10-21 | 13.87 | 13.99 | 0.11 | 0.79% | 13.77 | 14.01 | 48695 | 6791.91 | 1.23% |
| 2025-10-20 | 13.86 | 13.88 | 0.02 | 0.14% | 13.82 | 14.03 | 55900 | 7764.85 | 1.41% |
| 2025-10-17 | 14.02 | 13.86 | -0.12 | -0.86% | 13.82 | 14.10 | 70869 | 9898.13 | 1.78% |
| 2025-10-16 | 14.05 | 13.98 | -0.08 | -0.57% | 13.90 | 14.11 | 60490 | 8471.19 | 1.52% |
| 2025-10-15 | 13.86 | 14.06 | 0.23 | 1.66% | 13.80 | 14.09 | 66242 | 9266.78 | 1.67% |
| 2025-10-14 | 13.77 | 13.83 | 0.09 | 0.66% | 13.73 | 13.89 | 62309 | 8610.66 | 1.57% |
| 2025-10-13 | 13.71 | 13.74 | -0.30 | -2.14% | 13.57 | 13.80 | 74350 | 10200.70 | 1.87% |
| 2025-10-10 | 13.95 | 14.04 | 0.14 | 1.01% | 13.82 | 14.07 | 68737 | 9612.99 | 1.73% |
| 2025-10-09 | 13.99 | 13.90 | -0.02 | -0.14% | 13.66 | 13.99 | 67863 | 9358.09 | 1.71% |
| 2025-09-30 | 13.96 | 13.92 | 0.00 | 0.00% | 13.83 | 13.96 | 39594 | 5504.59 | 1.00% |
| 2025-09-29 | 14.00 | 13.92 | -0.07 | -0.50% | 13.70 | 14.00 | 53180 | 7368.89 | 1.34% |
| 2025-09-26 | 14.13 | 13.99 | -0.14 | -0.99% | 13.91 | 14.17 | 62700 | 8789.08 | 1.58% |
| 2025-09-25 | 14.28 | 14.13 | -0.11 | -0.77% | 14.06 | 14.35 | 53824 | 7630.98 | 1.35% |
| 2025-09-24 | 14.26 | 14.44 | 0.09 | 0.63% | 14.22 | 14.45 | 50649 | 7284.25 | 1.27% |
| 2025-09-23 | 14.25 | 14.35 | 0.07 | 0.49% | 14.01 | 14.35 | 88774 | 12586.47 | 2.23% |
| 2025-09-22 | 14.45 | 14.28 | -0.21 | -1.45% | 14.18 | 14.53 | 87901 | 12560.69 | 2.21% |
| 2025-09-19 | 14.64 | 14.49 | -0.18 | -1.23% | 14.43 | 14.64 | 72290 | 10477.58 | 1.82% |
| 2025-09-18 | 15.00 | 14.67 | -0.31 | -2.07% | 14.52 | 15.00 | 171446 | 25350.58 | 4.32% |
| 2025-09-17 | 14.97 | 14.98 | 0.01 | 0.07% | 14.89 | 15.10 | 73238 | 10983.73 | 1.84% |
| 2025-09-16 | 14.95 | 14.97 | -0.01 | -0.07% | 14.85 | 14.99 | 62851 | 9379.24 | 1.58% |
| 2025-09-15 | 15.06 | 14.98 | -0.09 | -0.60% | 14.90 | 15.06 | 65921 | 9867.03 | 1.66% |
| 2025-09-12 | 15.08 | 15.07 | -0.08 | -0.53% | 15.05 | 15.23 | 63587 | 9600.81 | 1.60% |
| 2025-09-11 | 15.17 | 15.15 | 0.01 | 0.07% | 14.83 | 15.19 | 119698 | 17972.36 | 3.01% |
| 2025-09-10 | 15.10 | 15.14 | -0.04 | -0.26% | 15.02 | 15.17 | 67321 | 10163.62 | 1.69% |
| 2025-09-09 | 15.23 | 15.18 | -0.04 | -0.26% | 15.01 | 15.33 | 115624 | 17542.90 | 2.91% |
| 2025-09-08 | 14.94 | 15.22 | 0.26 | 1.74% | 14.88 | 15.23 | 137008 | 20751.04 | 3.45% |
| 2025-09-05 | 14.97 | 14.96 | -0.02 | -0.13% | 14.68 | 15.10 | 93111 | 13813.68 | 2.34% |
| 2025-09-04 | 14.73 | 14.98 | 0.25 | 1.70% | 14.73 | 15.07 | 144832 | 21636.06 | 3.65% |
| 2025-09-03 | 14.97 | 14.73 | -0.25 | -1.67% | 14.68 | 15.21 | 126129 | 18839.13 | 3.17% |
| 2025-09-02 | 15.00 | 14.98 | 0.04 | 0.27% | 14.72 | 15.18 | 147334 | 22090.15 | 3.71% |
| 2025-09-01 | 14.79 | 14.94 | 0.25 | 1.70% | 14.63 | 15.00 | 143053 | 21253.72 | 3.60% |
| 2025-08-29 | 14.58 | 14.69 | 0.05 | 0.34% | 14.51 | 14.84 | 101539 | 14909.62 | 2.56% |
| 2025-08-28 | 14.74 | 14.64 | -0.10 | -0.68% | 14.30 | 14.85 | 161023 | 23483.18 | 4.05% |
| 2025-08-27 | 15.28 | 14.74 | -0.54 | -3.53% | 14.74 | 15.36 | 237353 | 35600.98 | 5.97% |
| 2025-08-26 | 15.11 | 15.28 | 0.12 | 0.79% | 15.02 | 15.35 | 139557 | 21268.07 | 3.51% |
| 2025-08-25 | 15.17 | 15.16 | 0.00 | 0.00% | 15.01 | 15.24 | 176026 | 26615.29 | 4.43% |
| 2025-08-22 | 15.24 | 15.16 | -0.09 | -0.59% | 15.02 | 15.27 | 101566 | 15361.26 | 2.56% |
| 2025-08-21 | 15.35 | 15.25 | -0.07 | -0.46% | 15.19 | 15.41 | 108222 | 16568.64 | 2.72% |
| 2025-08-20 | 15.30 | 15.32 | -0.03 | -0.20% | 15.20 | 15.38 | 104279 | 15924.59 | 2.62% |
| 2025-08-19 | 15.05 | 15.35 | 0.27 | 1.79% | 15.03 | 15.66 | 229747 | 35457.73 | 5.78% |
| 2025-08-18 | 15.00 | 15.08 | 0.11 | 0.73% | 14.98 | 15.21 | 146354 | 22054.62 | 3.68% |
| 2025-08-15 | 14.72 | 14.97 | 0.25 | 1.70% | 14.70 | 14.99 | 112386 | 16663.65 | 2.83% |
| 2025-08-14 | 14.97 | 14.72 | -0.27 | -1.80% | 14.68 | 15.00 | 105368 | 15626.19 | 2.65% |
| 2025-08-13 | 15.01 | 14.99 | 0.00 | 0.00% | 14.87 | 15.13 | 107990 | 16141.17 | 2.72% |
| 2025-08-12 | 15.20 | 14.99 | -0.21 | -1.38% | 14.95 | 15.28 | 117992 | 17778.54 | 2.97% |
| 2025-08-11 | 14.94 | 15.20 | 0.29 | 1.95% | 14.90 | 15.28 | 151033 | 22796.71 | 3.80% |
| 2025-08-08 | 14.93 | 14.91 | 0.00 | 0.00% | 14.82 | 14.98 | 81094 | 12075.19 | 2.04% |
| 2025-08-07 | 15.00 | 14.91 | -0.10 | -0.67% | 14.90 | 15.10 | 110854 | 16608.48 | 2.79% |
| 2025-08-06 | 15.02 | 15.01 | 0.00 | 0.00% | 14.87 | 15.06 | 97518 | 14606.18 | 2.45% |
| 2025-08-05 | 14.98 | 15.01 | 0.01 | 0.07% | 14.91 | 15.09 | 92006 | 13791.68 | 2.32% |
| 2025-08-04 | 15.05 | 15.00 | -0.13 | -0.86% | 14.80 | 15.08 | 123010 | 18356.93 | 3.10% |
| 2025-08-01 | 14.99 | 15.13 | 0.15 | 1.00% | 14.98 | 15.25 | 133946 | 20298.05 | 3.37% |
| 2025-07-31 | 15.46 | 14.98 | -0.50 | -3.23% | 14.90 | 15.47 | 178362 | 26960.37 | 4.49% |
| 2025-07-30 | 15.10 | 15.48 | 0.32 | 2.11% | 14.96 | 15.51 | 220560 | 33831.11 | 5.55% |
| 2025-07-29 | 15.41 | 15.16 | -0.25 | -1.62% | 14.83 | 15.44 | 248136 | 37398.25 | 6.25% |
| 2025-07-28 | 15.03 | 15.41 | 0.39 | 2.60% | 15.02 | 15.80 | 390235 | 60708.06 | 9.82% |
| 2025-07-25 | 14.98 | 15.02 | 0.08 | 0.54% | 14.91 | 15.27 | 243103 | 36669.62 | 6.12% |
| 2025-07-24 | 14.66 | 14.94 | 0.30 | 2.05% | 14.64 | 14.94 | 254287 | 37643.42 | 6.40% |
| 2025-07-23 | 14.52 | 14.64 | 0.08 | 0.55% | 14.51 | 14.92 | 309341 | 45415.54 | 7.79% |
| 2025-07-22 | 14.63 | 14.56 | -0.06 | -0.41% | 14.41 | 14.63 | 171364 | 24866.20 | 4.31% |
| 2025-07-21 | 14.58 | 14.62 | 0.02 | 0.14% | 14.42 | 14.64 | 257182 | 37398.15 | 6.47% |
| 2025-07-18 | 15.05 | 14.60 | -0.43 | -2.86% | 14.44 | 15.09 | 378218 | 55316.73 | 9.52% |
| 2025-07-17 | 15.81 | 15.03 | -0.76 | -4.81% | 14.95 | 15.89 | 333990 | 50971.96 | 8.41% |
| 2025-07-16 | 15.90 | 15.79 | -0.11 | -0.69% | 15.69 | 16.03 | 171037 | 27083.14 | 4.30% |
| 2025-07-15 | 16.34 | 15.90 | -0.55 | -3.34% | 15.88 | 16.47 | 104318 | 16764.79 | 2.63% |
| 2025-07-14 | 16.21 | 16.45 | 0.24 | 1.48% | 16.14 | 16.68 | 112820 | 18584.44 | 2.84% |
| 2025-07-11 | 16.30 | 16.21 | -0.12 | -0.73% | 16.19 | 16.46 | 93532 | 15249.22 | 2.35% |
| 2025-07-10 | 16.04 | 16.33 | 0.24 | 1.49% | 16.01 | 16.53 | 105041 | 17049.39 | 2.64% |
| 2025-07-09 | 16.13 | 16.09 | -0.13 | -0.80% | 16.01 | 16.26 | 73505 | 11866.85 | 1.85% |
| 2025-07-08 | 16.37 | 16.22 | -0.17 | -1.04% | 15.96 | 16.57 | 133010 | 21548.02 | 3.35% |
| 2025-07-07 | 16.45 | 16.39 | -0.18 | -1.09% | 16.31 | 16.66 | 79351 | 13051.63 | 2.00% |
| 2025-07-04 | 16.48 | 16.57 | 0.05 | 0.30% | 16.17 | 16.72 | 134598 | 22142.82 | 3.39% |
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。
