| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 18.81 | 18.29 | -0.69 | -3.64% | 18.20 | 19.16 | 102748 | 19174.12 | 5.89% |
| 2025-02-17 | 19.16 | 18.98 | 0.02 | 0.11% | 18.79 | 19.34 | 113939 | 21685.94 | 6.53% |
| 2025-02-14 | 18.56 | 18.96 | 0.33 | 1.77% | 18.46 | 19.08 | 126487 | 23849.92 | 7.25% |
| 2025-02-13 | 18.90 | 18.63 | -0.40 | -2.10% | 18.40 | 18.92 | 127868 | 23886.67 | 7.33% |
| 2025-02-12 | 18.66 | 19.03 | 0.03 | 0.16% | 18.66 | 19.29 | 157078 | 29867.53 | 9.00% |
| 2025-02-11 | 18.90 | 19.00 | -0.12 | -0.63% | 18.51 | 19.50 | 235906 | 45055.05 | 13.52% |
| 2025-02-10 | 18.45 | 19.12 | 1.00 | 5.52% | 18.32 | 19.12 | 239789 | 45179.59 | 13.74% |
| 2025-02-07 | 17.73 | 18.12 | 0.29 | 1.63% | 17.71 | 18.35 | 183965 | 33254.31 | 10.54% |
| 2025-02-06 | 17.57 | 17.83 | 0.06 | 0.34% | 17.31 | 17.84 | 149632 | 26404.29 | 8.57% |
| 2025-02-05 | 17.49 | 17.77 | 0.79 | 4.65% | 17.21 | 17.91 | 167682 | 29443.43 | 9.61% |
| 2025-01-27 | 17.46 | 16.98 | -0.30 | -1.74% | 16.98 | 17.55 | 99258 | 17093.02 | 5.69% |
| 2025-01-24 | 17.11 | 17.28 | -0.17 | -0.97% | 17.05 | 17.59 | 167805 | 28957.21 | 9.62% |
| 2025-01-23 | 17.82 | 17.45 | 0.15 | 0.87% | 17.01 | 18.43 | 315909 | 55607.93 | 18.10% |
| 2025-01-22 | 16.38 | 17.30 | 1.57 | 9.98% | 16.23 | 17.30 | 166017 | 28388.27 | 9.51% |
| 2025-01-21 | 15.98 | 15.73 | -0.17 | -1.07% | 15.56 | 16.05 | 43618 | 6863.17 | 2.50% |
| 2025-01-20 | 15.84 | 15.90 | 0.20 | 1.27% | 15.50 | 16.05 | 50997 | 8094.26 | 2.92% |
| 2025-01-17 | 15.72 | 15.70 | -0.11 | -0.70% | 15.55 | 15.85 | 45285 | 7103.37 | 2.59% |
| 2025-01-16 | 15.78 | 15.81 | 0.06 | 0.38% | 15.66 | 16.12 | 51012 | 8107.36 | 2.92% |
| 2025-01-15 | 16.00 | 15.75 | -0.22 | -1.38% | 15.72 | 16.26 | 57112 | 9074.07 | 3.27% |
| 2025-01-14 | 15.40 | 15.97 | 0.68 | 4.45% | 15.28 | 15.97 | 71979 | 11341.66 | 4.12% |
| 2025-01-13 | 14.95 | 15.29 | 0.11 | 0.72% | 14.57 | 15.29 | 50667 | 7610.15 | 2.90% |
| 2025-01-10 | 15.71 | 15.18 | -0.67 | -4.23% | 15.00 | 15.94 | 64333 | 10012.76 | 3.69% |
| 2025-01-09 | 15.56 | 15.85 | 0.22 | 1.41% | 15.52 | 16.17 | 75275 | 11984.52 | 4.31% |
| 2025-01-08 | 15.51 | 15.63 | 0.03 | 0.19% | 15.10 | 15.78 | 68357 | 10612.27 | 3.92% |
| 2025-01-07 | 15.19 | 15.60 | 0.56 | 3.72% | 15.11 | 15.60 | 62489 | 9597.20 | 3.58% |
| 2025-01-06 | 15.22 | 15.04 | -0.32 | -2.08% | 14.76 | 15.46 | 54954 | 8320.92 | 3.15% |
| 2025-01-03 | 16.64 | 15.36 | -1.27 | -7.64% | 15.34 | 16.77 | 97796 | 15477.28 | 5.60% |
| 2025-01-02 | 17.21 | 16.63 | -0.95 | -5.40% | 16.45 | 17.30 | 112504 | 18987.59 | 6.45% |
| 2024-12-31 | 18.11 | 17.58 | -0.70 | -3.83% | 17.58 | 18.97 | 112422 | 20486.20 | 6.44% |
| 2024-12-30 | 18.35 | 18.28 | 0.15 | 0.83% | 18.21 | 19.07 | 92520 | 17058.47 | 5.30% |
| 2024-12-27 | 18.66 | 18.13 | -0.56 | -3.00% | 17.98 | 18.75 | 117241 | 21430.97 | 6.72% |
| 2024-12-26 | 17.88 | 18.69 | -0.29 | -1.53% | 17.50 | 19.10 | 174458 | 31973.95 | 10.00% |
| 2024-12-25 | 18.80 | 18.98 | 0.61 | 3.32% | 18.45 | 20.21 | 242412 | 46920.66 | 13.89% |
| 2024-12-24 | 18.19 | 18.37 | 0.30 | 1.66% | 17.48 | 18.38 | 81964 | 14729.53 | 4.70% |
| 2024-12-23 | 19.08 | 18.07 | -1.08 | -5.64% | 18.02 | 19.14 | 99782 | 18438.06 | 5.72% |
| 2024-12-20 | 18.80 | 19.15 | 0.16 | 0.84% | 18.71 | 19.49 | 125939 | 24186.64 | 7.22% |
| 2024-12-19 | 18.29 | 18.99 | 0.77 | 4.23% | 17.96 | 19.20 | 149418 | 27934.83 | 8.56% |
| 2024-12-18 | 17.88 | 18.22 | 0.34 | 1.90% | 17.41 | 18.70 | 98480 | 17847.96 | 5.64% |
| 2024-12-17 | 18.52 | 17.88 | -0.72 | -3.87% | 17.77 | 18.75 | 82654 | 14970.55 | 4.74% |
| 2024-12-16 | 18.96 | 18.60 | -0.26 | -1.38% | 18.47 | 19.00 | 64574 | 12074.07 | 3.70% |
| 2024-12-13 | 19.30 | 18.86 | -0.47 | -2.43% | 18.84 | 19.31 | 77509 | 14771.64 | 4.44% |
| 2024-12-12 | 19.16 | 19.33 | 0.17 | 0.89% | 19.04 | 19.53 | 100277 | 19320.95 | 5.75% |
| 2024-12-11 | 18.87 | 19.16 | -0.72 | -3.62% | 18.60 | 19.19 | 186970 | 35363.49 | 10.71% |
| 2024-12-10 | 20.50 | 19.88 | -0.19 | -0.95% | 19.86 | 20.50 | 104151 | 20948.52 | 5.97% |
| 2024-12-09 | 20.00 | 20.07 | 0.00 | 0.00% | 19.80 | 20.34 | 81089 | 16304.80 | 4.65% |
| 2024-12-06 | 20.17 | 20.07 | 0.06 | 0.30% | 19.85 | 20.26 | 85821 | 17214.63 | 4.92% |
| 2024-12-05 | 19.29 | 20.01 | 0.55 | 2.83% | 19.27 | 20.24 | 95381 | 18954.94 | 5.47% |
| 2024-12-04 | 19.81 | 19.46 | -0.55 | -2.75% | 19.33 | 19.96 | 92704 | 18211.51 | 5.31% |
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。
