| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 17.50 | 17.24 | -0.26 | -1.49% | 17.15 | 17.95 | 296585 | 51742.16 | 7.46% |
| 2025-06-13 | 17.65 | 17.50 | -0.25 | -1.41% | 17.21 | 18.34 | 515786 | 91452.91 | 12.98% |
| 2025-06-12 | 16.20 | 17.75 | 1.61 | 9.98% | 16.20 | 17.75 | 174336 | 30155.96 | 4.39% |
| 2025-06-11 | 16.73 | 16.14 | -0.64 | -3.81% | 16.12 | 16.85 | 174258 | 28358.44 | 4.39% |
| 2025-06-10 | 16.83 | 16.78 | -0.08 | -0.47% | 16.51 | 16.96 | 175567 | 29324.99 | 4.42% |
| 2025-06-09 | 16.28 | 16.86 | 0.69 | 4.27% | 16.09 | 17.13 | 276107 | 46095.30 | 6.95% |
| 2025-06-06 | 16.82 | 16.17 | -0.86 | -5.05% | 16.12 | 17.06 | 236204 | 39038.57 | 5.95% |
| 2025-06-05 | 17.43 | 17.03 | -0.40 | -2.29% | 16.96 | 17.78 | 221066 | 38101.62 | 5.56% |
| 2025-06-04 | 17.51 | 17.43 | -0.08 | -0.46% | 17.02 | 17.63 | 292402 | 50528.66 | 7.36% |
| 2025-06-03 | 16.37 | 17.80 | 0.92 | 5.45% | 16.37 | 18.15 | 492336 | 86832.90 | 12.39% |
| 2025-05-30 | 17.14 | 16.88 | -0.40 | -2.31% | 16.87 | 17.88 | 333726 | 57251.66 | 8.40% |
| 2025-05-29 | 17.07 | 17.28 | 0.07 | 0.41% | 16.88 | 17.52 | 461068 | 79651.77 | 11.60% |
| 2025-05-28 | 17.41 | 17.21 | -0.66 | -3.69% | 16.89 | 17.90 | 551468 | 95115.18 | 13.88% |
| 2025-05-27 | 18.84 | 17.87 | -0.98 | -5.20% | 17.58 | 18.99 | 747657 | 135040.78 | 18.82% |
| 2025-05-26 | 19.54 | 18.85 | -0.16 | -0.84% | 18.20 | 19.59 | 802569 | 150978.03 | 20.20% |
| 2025-05-23 | 17.40 | 19.01 | 1.73 | 10.01% | 17.13 | 19.01 | 1008026 | 183854.12 | 25.37% |
| 2025-05-22 | 17.02 | 17.28 | 0.09 | 0.52% | 16.12 | 18.26 | 999982 | 172030.83 | 25.17% |
| 2025-05-21 | 17.19 | 17.19 | 1.56 | 9.98% | 16.70 | 17.19 | 284773 | 48878.25 | 7.17% |
| 2025-05-20 | 14.20 | 15.63 | 1.42 | 9.99% | 14.10 | 15.63 | 433158 | 66109.11 | 10.90% |
| 2025-05-19 | 13.94 | 14.21 | 0.43 | 3.12% | 13.79 | 14.29 | 114131 | 16126.26 | 2.87% |
| 2025-05-16 | 13.71 | 13.78 | 0.04 | 0.29% | 13.66 | 14.07 | 61691 | 8526.36 | 1.55% |
| 2025-05-15 | 13.87 | 13.74 | -0.12 | -0.87% | 13.71 | 13.89 | 40493 | 5580.36 | 1.02% |
| 2025-05-14 | 14.05 | 13.86 | -0.21 | -1.49% | 13.78 | 14.06 | 69722 | 9672.76 | 1.75% |
| 2025-05-13 | 14.01 | 14.07 | 0.06 | 0.43% | 13.85 | 14.17 | 70286 | 9860.69 | 1.77% |
| 2025-05-12 | 14.16 | 14.01 | -0.18 | -1.27% | 13.95 | 14.25 | 90245 | 12644.76 | 2.27% |
| 2025-05-09 | 13.87 | 14.19 | 0.32 | 2.31% | 13.87 | 14.26 | 125847 | 17761.91 | 3.17% |
| 2025-05-08 | 13.99 | 13.87 | -0.16 | -1.14% | 13.72 | 14.00 | 113520 | 15727.17 | 2.86% |
| 2025-05-07 | 14.33 | 14.03 | -0.14 | -0.99% | 13.98 | 14.44 | 129357 | 18387.04 | 3.26% |
| 2025-05-06 | 14.22 | 14.17 | -0.02 | -0.14% | 14.13 | 14.70 | 175475 | 25269.80 | 4.42% |
| 2025-04-30 | 14.01 | 14.19 | 0.09 | 0.64% | 13.97 | 14.43 | 98847 | 14084.73 | 2.49% |
| 2025-04-29 | 14.20 | 14.10 | -0.20 | -1.40% | 13.95 | 14.53 | 156804 | 22339.36 | 3.95% |
| 2025-04-28 | 13.60 | 14.30 | 0.95 | 7.12% | 13.45 | 14.38 | 289011 | 40757.62 | 7.27% |
| 2025-04-25 | 13.28 | 13.35 | 0.07 | 0.53% | 13.23 | 13.49 | 58256 | 7781.90 | 1.47% |
| 2025-04-24 | 13.27 | 13.28 | 0.03 | 0.23% | 13.19 | 13.41 | 41748 | 5556.35 | 1.05% |
| 2025-04-23 | 13.29 | 13.25 | -0.05 | -0.38% | 13.18 | 13.37 | 38815 | 5148.13 | 0.98% |
| 2025-04-22 | 13.00 | 13.30 | 0.25 | 1.92% | 12.98 | 13.36 | 70939 | 9384.85 | 1.79% |
| 2025-04-21 | 12.90 | 13.05 | 0.13 | 1.01% | 12.75 | 13.19 | 51246 | 6685.03 | 1.29% |
| 2025-04-18 | 13.24 | 12.92 | -0.17 | -1.30% | 12.89 | 13.90 | 71921 | 9510.51 | 1.81% |
| 2025-04-17 | 13.02 | 13.09 | -0.06 | -0.46% | 13.00 | 13.27 | 42613 | 5606.96 | 1.07% |
| 2025-04-16 | 13.22 | 13.15 | -0.07 | -0.53% | 12.90 | 13.23 | 47404 | 6199.65 | 1.19% |
| 2025-04-15 | 13.01 | 13.22 | 0.30 | 2.32% | 12.95 | 13.33 | 79943 | 10545.19 | 2.01% |
| 2025-04-14 | 12.74 | 12.92 | 0.23 | 1.81% | 12.74 | 12.93 | 50682 | 6508.24 | 1.28% |
| 2025-04-11 | 12.82 | 12.69 | -0.16 | -1.25% | 12.67 | 12.96 | 40423 | 5167.99 | 1.02% |
| 2025-04-10 | 12.75 | 12.85 | 0.17 | 1.34% | 12.65 | 12.91 | 56691 | 7266.55 | 1.43% |
| 2025-04-09 | 12.35 | 12.68 | 0.28 | 2.26% | 12.04 | 12.76 | 75355 | 9351.34 | 1.90% |
| 2025-04-08 | 11.81 | 12.40 | 0.59 | 5.00% | 11.81 | 12.40 | 96251 | 11792.63 | 2.42% |
| 2025-04-07 | 12.78 | 11.81 | -1.31 | -9.98% | 11.81 | 12.78 | 100897 | 12326.12 | 2.54% |
| 2025-04-03 | 12.94 | 13.12 | 0.08 | 0.61% | 12.92 | 13.23 | 46638 | 6117.62 | 1.17% |
| 2025-04-02 | 12.95 | 13.04 | 0.02 | 0.15% | 12.92 | 13.14 | 32097 | 4186.63 | 0.81% |
| 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% |
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。
