| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 16.00 | 16.06 | 0.07 | 0.44% | 15.87 | 16.32 | 44258 | 7110.81 | 2.54% |
| 2025-06-16 | 15.55 | 15.99 | 0.33 | 2.11% | 15.55 | 16.05 | 45615 | 7268.90 | 2.61% |
| 2025-06-13 | 16.00 | 15.66 | -0.44 | -2.73% | 15.65 | 16.08 | 50662 | 8005.94 | 2.90% |
| 2025-06-12 | 16.00 | 16.10 | 0.02 | 0.12% | 15.92 | 16.28 | 53022 | 8528.79 | 3.04% |
| 2025-06-11 | 16.12 | 16.08 | -0.01 | -0.06% | 16.00 | 16.23 | 44502 | 7171.22 | 2.55% |
| 2025-06-10 | 16.38 | 16.09 | -0.29 | -1.77% | 15.90 | 16.49 | 71584 | 11559.00 | 4.10% |
| 2025-06-09 | 16.32 | 16.38 | 0.06 | 0.37% | 16.15 | 16.58 | 83237 | 13599.97 | 4.77% |
| 2025-06-06 | 16.20 | 16.32 | 0.05 | 0.31% | 16.11 | 16.48 | 92588 | 15096.12 | 5.31% |
| 2025-06-05 | 16.10 | 16.27 | 0.31 | 1.94% | 15.96 | 16.45 | 119432 | 19427.02 | 6.84% |
| 2025-06-04 | 15.74 | 15.96 | 0.21 | 1.33% | 15.68 | 16.15 | 84285 | 13441.73 | 4.83% |
| 2025-06-03 | 15.44 | 15.75 | 0.15 | 0.96% | 15.44 | 15.97 | 71184 | 11204.02 | 4.08% |
| 2025-05-30 | 16.13 | 15.60 | -0.53 | -3.29% | 15.52 | 16.20 | 98663 | 15511.22 | 5.65% |
| 2025-05-29 | 15.53 | 16.13 | 0.24 | 1.51% | 15.46 | 16.20 | 167387 | 26639.08 | 9.59% |
| 2025-05-28 | 15.14 | 15.89 | 0.76 | 5.02% | 14.96 | 16.64 | 205460 | 32871.16 | 11.77% |
| 2025-05-27 | 15.55 | 15.13 | -0.28 | -1.82% | 15.03 | 15.55 | 42441 | 6426.49 | 2.43% |
| 2025-05-26 | 15.00 | 15.41 | 0.39 | 2.60% | 15.00 | 15.42 | 44946 | 6878.58 | 2.58% |
| 2025-05-23 | 15.50 | 15.02 | -0.41 | -2.66% | 15.00 | 15.65 | 49685 | 7611.81 | 2.85% |
| 2025-05-22 | 15.59 | 15.43 | -0.23 | -1.47% | 15.43 | 15.81 | 35394 | 5520.45 | 2.03% |
| 2025-05-21 | 15.83 | 15.66 | -0.17 | -1.07% | 15.50 | 15.90 | 34014 | 5327.80 | 1.95% |
| 2025-05-20 | 15.61 | 15.83 | 0.10 | 0.64% | 15.59 | 15.85 | 32653 | 5141.61 | 1.87% |
| 2025-05-19 | 15.48 | 15.73 | 0.24 | 1.55% | 15.41 | 15.74 | 30801 | 4807.16 | 1.76% |
| 2025-05-16 | 15.32 | 15.49 | 0.03 | 0.19% | 15.32 | 15.61 | 26235 | 4074.64 | 1.50% |
| 2025-05-15 | 15.76 | 15.46 | -0.37 | -2.34% | 15.44 | 15.85 | 37735 | 5864.38 | 2.16% |
| 2025-05-14 | 15.72 | 15.83 | 0.05 | 0.32% | 15.66 | 15.96 | 46013 | 7280.28 | 2.64% |
| 2025-05-13 | 16.20 | 15.78 | -0.20 | -1.25% | 15.75 | 16.23 | 43708 | 6966.92 | 2.50% |
| 2025-05-12 | 15.89 | 15.98 | 0.25 | 1.59% | 15.77 | 15.98 | 42792 | 6801.52 | 2.45% |
| 2025-05-09 | 16.12 | 15.73 | -0.30 | -1.87% | 15.71 | 16.12 | 39815 | 6302.56 | 2.28% |
| 2025-05-08 | 15.70 | 16.03 | 0.28 | 1.78% | 15.70 | 16.14 | 54296 | 8666.97 | 3.11% |
| 2025-05-07 | 16.05 | 15.75 | -0.06 | -0.38% | 15.56 | 16.16 | 54249 | 8581.13 | 3.11% |
| 2025-05-06 | 15.26 | 15.81 | 0.60 | 3.94% | 15.26 | 15.83 | 64301 | 10086.98 | 3.68% |
| 2025-04-30 | 15.00 | 15.21 | 0.32 | 2.15% | 14.89 | 15.30 | 51655 | 7842.59 | 2.96% |
| 2025-04-29 | 14.40 | 14.89 | -0.32 | -2.10% | 14.36 | 15.04 | 73052 | 10816.23 | 4.19% |
| 2025-04-28 | 15.44 | 15.21 | -0.25 | -1.62% | 15.19 | 15.60 | 39084 | 5992.04 | 2.24% |
| 2025-04-25 | 15.53 | 15.46 | 0.08 | 0.52% | 15.37 | 15.63 | 40927 | 6350.55 | 2.35% |
| 2025-04-24 | 15.79 | 15.38 | -0.42 | -2.66% | 15.36 | 15.83 | 46835 | 7266.50 | 2.68% |
| 2025-04-23 | 15.73 | 15.80 | 0.12 | 0.77% | 15.70 | 15.93 | 44013 | 6961.51 | 2.52% |
| 2025-04-22 | 15.76 | 15.68 | -0.08 | -0.51% | 15.55 | 15.98 | 43178 | 6782.68 | 2.47% |
| 2025-04-21 | 15.42 | 15.76 | 0.40 | 2.60% | 15.21 | 15.79 | 51660 | 8077.63 | 2.96% |
| 2025-04-18 | 15.29 | 15.36 | 0.06 | 0.39% | 15.18 | 15.46 | 35929 | 5509.65 | 2.06% |
| 2025-04-17 | 15.14 | 15.30 | 0.05 | 0.33% | 15.07 | 15.45 | 41538 | 6384.00 | 2.38% |
| 2025-04-16 | 15.57 | 15.25 | -0.30 | -1.93% | 14.93 | 15.57 | 49634 | 7575.71 | 2.84% |
| 2025-04-15 | 15.77 | 15.55 | -0.12 | -0.77% | 15.43 | 15.80 | 45500 | 7076.71 | 2.61% |
| 2025-04-14 | 15.49 | 15.67 | 0.36 | 2.35% | 15.46 | 15.80 | 80138 | 12526.91 | 4.59% |
| 2025-04-11 | 14.97 | 15.31 | 0.37 | 2.48% | 14.97 | 15.90 | 129858 | 20155.97 | 7.44% |
| 2025-04-10 | 14.83 | 14.94 | 0.35 | 2.40% | 14.83 | 15.26 | 71840 | 10812.84 | 4.12% |
| 2025-04-09 | 14.00 | 14.59 | 0.23 | 1.60% | 13.00 | 14.77 | 88526 | 12454.77 | 5.07% |
| 2025-04-08 | 14.58 | 14.36 | -0.57 | -3.82% | 13.80 | 15.03 | 92912 | 13366.33 | 5.32% |
| 2025-04-07 | 15.47 | 14.93 | -1.66 | -10.01% | 14.93 | 15.67 | 54810 | 8261.87 | 3.14% |
| 2025-04-03 | 16.57 | 16.59 | -0.13 | -0.78% | 16.45 | 16.95 | 47383 | 7904.32 | 2.72% |
| 2025-04-02 | 16.66 | 16.72 | 0.13 | 0.78% | 16.57 | 16.91 | 47445 | 7949.69 | 2.72% |
| 2025-04-01 | 16.48 | 16.59 | 0.08 | 0.48% | 16.48 | 16.95 | 54266 | 9056.94 | 3.11% |
| 2025-03-31 | 16.32 | 16.51 | 0.03 | 0.18% | 16.00 | 16.54 | 58743 | 9549.84 | 3.37% |
| 2025-03-28 | 16.88 | 16.48 | -0.22 | -1.32% | 16.48 | 17.09 | 49970 | 8369.86 | 2.86% |
| 2025-03-27 | 16.83 | 16.70 | -0.13 | -0.77% | 16.54 | 16.94 | 53871 | 9018.65 | 3.09% |
| 2025-03-26 | 16.53 | 16.83 | 0.27 | 1.63% | 16.50 | 16.98 | 60159 | 10128.07 | 3.45% |
| 2025-03-25 | 17.15 | 16.56 | -0.76 | -4.39% | 16.51 | 17.25 | 99289 | 16650.61 | 5.69% |
| 2025-03-24 | 18.33 | 17.32 | -1.32 | -7.08% | 16.91 | 18.42 | 149587 | 26328.08 | 8.57% |
| 2025-03-21 | 18.29 | 18.64 | 0.16 | 0.87% | 18.00 | 19.49 | 169607 | 31559.26 | 9.72% |
| 2025-03-20 | 18.72 | 18.48 | -0.35 | -1.86% | 18.47 | 18.98 | 93432 | 17473.37 | 5.35% |
| 2025-03-19 | 19.28 | 18.83 | -0.39 | -2.03% | 18.75 | 19.28 | 88064 | 16637.88 | 5.05% |
| 2025-03-18 | 18.98 | 19.22 | 0.24 | 1.26% | 18.91 | 19.73 | 135301 | 26102.09 | 7.75% |
| 2025-03-17 | 19.01 | 18.98 | -0.12 | -0.63% | 18.58 | 19.15 | 105118 | 19824.70 | 6.02% |
| 2025-03-14 | 19.48 | 19.10 | -0.39 | -2.00% | 18.83 | 19.48 | 145186 | 27682.73 | 8.32% |
| 2025-03-13 | 19.18 | 19.49 | 0.07 | 0.36% | 18.71 | 19.60 | 150294 | 28761.77 | 8.61% |
| 2025-03-12 | 19.26 | 19.42 | 0.38 | 2.00% | 19.13 | 19.71 | 183646 | 35818.80 | 10.52% |
| 2025-03-11 | 18.55 | 19.04 | 0.16 | 0.85% | 18.39 | 19.07 | 127028 | 23913.47 | 7.28% |
| 2025-03-10 | 19.09 | 18.88 | -0.46 | -2.38% | 18.68 | 19.33 | 182636 | 34593.30 | 10.47% |
| 2025-03-07 | 18.76 | 19.34 | 0.48 | 2.55% | 18.71 | 20.50 | 409510 | 80753.41 | 23.47% |
| 2025-03-06 | 18.55 | 18.86 | 0.41 | 2.22% | 18.45 | 18.99 | 113278 | 21295.84 | 6.49% |
| 2025-03-05 | 18.26 | 18.45 | 0.20 | 1.10% | 18.01 | 18.48 | 72306 | 13225.10 | 4.14% |
| 2025-03-04 | 17.58 | 18.25 | 0.54 | 3.05% | 17.47 | 18.26 | 70522 | 12698.19 | 4.04% |
| 2025-03-03 | 17.50 | 17.71 | 0.22 | 1.26% | 17.20 | 18.40 | 92024 | 16381.73 | 5.27% |
| 2025-02-28 | 18.62 | 17.49 | -1.39 | -7.36% | 17.38 | 18.73 | 116859 | 21006.41 | 6.70% |
| 2025-02-27 | 18.88 | 18.88 | -0.05 | -0.26% | 18.28 | 19.14 | 114277 | 21365.50 | 6.55% |
| 2025-02-26 | 18.91 | 18.93 | 0.21 | 1.12% | 18.60 | 19.05 | 88725 | 16703.78 | 5.08% |
| 2025-02-25 | 18.44 | 18.72 | -0.25 | -1.32% | 18.40 | 19.07 | 97773 | 18307.99 | 5.60% |
| 2025-02-24 | 19.26 | 18.97 | -0.37 | -1.91% | 18.77 | 19.28 | 134655 | 25588.34 | 7.72% |
| 2025-02-21 | 18.65 | 19.34 | 0.74 | 3.98% | 18.45 | 19.50 | 215510 | 41129.93 | 12.35% |
| 2025-02-20 | 18.58 | 18.60 | -0.02 | -0.11% | 18.36 | 18.78 | 80569 | 14957.02 | 4.62% |
| 2025-02-19 | 18.29 | 18.62 | 0.33 | 1.80% | 18.22 | 18.69 | 80927 | 15032.47 | 4.64% |
真视通(002771)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。
