| 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 | 8.52 | 8.29 | 0.11 | 1.34% | 8.21 | 8.64 | 127956 | 10703.41 | 4.54% |
| 2025-03-31 | 7.81 | 8.18 | 0.26 | 3.28% | 7.75 | 8.54 | 99245 | 8074.55 | 3.52% |
| 2025-03-28 | 8.23 | 7.92 | -0.21 | -2.58% | 7.87 | 8.27 | 47793 | 3817.77 | 1.70% |
| 2025-03-27 | 8.22 | 8.13 | -0.15 | -1.81% | 8.09 | 8.29 | 31537 | 2577.65 | 1.12% |
| 2025-03-26 | 8.07 | 8.28 | 0.27 | 3.37% | 8.06 | 8.38 | 67754 | 5616.95 | 2.40% |
| 2025-03-25 | 7.98 | 8.01 | 0.06 | 0.75% | 7.82 | 8.05 | 36567 | 2917.90 | 1.30% |
| 2025-03-24 | 8.19 | 7.95 | -0.28 | -3.40% | 7.77 | 8.28 | 48407 | 3865.84 | 1.72% |
| 2025-03-21 | 8.40 | 8.23 | -0.15 | -1.79% | 8.16 | 8.40 | 38468 | 3172.27 | 1.37% |
| 2025-03-20 | 8.36 | 8.38 | 0.02 | 0.24% | 8.28 | 8.42 | 32391 | 2708.49 | 1.15% |
| 2025-03-19 | 8.27 | 8.36 | 0.06 | 0.72% | 8.24 | 8.44 | 43167 | 3607.90 | 1.53% |
| 2025-03-18 | 8.34 | 8.30 | -0.07 | -0.84% | 8.24 | 8.38 | 34482 | 2859.23 | 1.22% |
| 2025-03-17 | 8.30 | 8.37 | 0.09 | 1.09% | 8.22 | 8.46 | 53590 | 4460.44 | 1.90% |
| 2025-03-14 | 8.21 | 8.28 | 0.08 | 0.98% | 8.06 | 8.31 | 40936 | 3363.71 | 1.45% |
| 2025-03-13 | 8.24 | 8.20 | -0.08 | -0.97% | 8.05 | 8.32 | 40140 | 3263.92 | 1.42% |
| 2025-03-12 | 8.29 | 8.28 | -0.02 | -0.24% | 8.19 | 8.32 | 32079 | 2649.80 | 1.14% |
| 2025-03-11 | 8.36 | 8.30 | -0.06 | -0.72% | 8.15 | 8.36 | 42446 | 3497.08 | 1.51% |
| 2025-03-10 | 8.45 | 8.36 | 0.13 | 1.58% | 8.27 | 8.64 | 64548 | 5417.36 | 2.29% |
| 2025-03-07 | 8.25 | 8.23 | -0.01 | -0.12% | 8.19 | 8.36 | 44334 | 3657.53 | 1.57% |
| 2025-03-06 | 8.32 | 8.24 | -0.01 | -0.12% | 8.20 | 8.33 | 48625 | 4014.04 | 1.73% |
| 2025-03-05 | 8.27 | 8.25 | -0.07 | -0.84% | 8.11 | 8.32 | 56850 | 4666.38 | 2.02% |
| 2025-03-04 | 7.79 | 8.32 | 0.43 | 5.45% | 7.79 | 8.34 | 87133 | 7117.75 | 3.09% |
| 2025-03-03 | 8.03 | 7.89 | -0.04 | -0.50% | 7.77 | 8.09 | 81849 | 6501.52 | 2.90% |
| 2025-02-28 | 8.30 | 7.93 | -0.20 | -2.46% | 7.93 | 8.75 | 153012 | 12684.05 | 5.43% |
| 2025-02-27 | 8.11 | 8.13 | -0.03 | -0.37% | 7.91 | 8.21 | 77780 | 6284.23 | 2.76% |
| 2025-02-26 | 7.99 | 8.16 | 0.33 | 4.21% | 7.96 | 8.61 | 123763 | 10203.47 | 4.39% |
| 2025-02-25 | 7.78 | 7.83 | -0.08 | -1.01% | 7.78 | 8.04 | 60620 | 4776.46 | 2.15% |
| 2025-02-24 | 8.00 | 7.91 | -0.08 | -1.00% | 7.79 | 8.07 | 73387 | 5795.68 | 2.60% |
| 2025-02-21 | 7.85 | 7.99 | 0.12 | 1.52% | 7.71 | 8.40 | 160544 | 12980.93 | 5.70% |
| 2025-02-20 | 7.70 | 7.87 | 0.17 | 2.21% | 7.66 | 8.36 | 150943 | 12092.96 | 5.36% |
| 2025-02-19 | 7.30 | 7.70 | 0.42 | 5.77% | 7.24 | 7.82 | 110012 | 8382.61 | 3.90% |
| 2025-02-18 | 7.51 | 7.28 | -0.14 | -1.89% | 7.24 | 7.51 | 34323 | 2535.24 | 1.22% |
| 2025-02-17 | 7.22 | 7.42 | 0.17 | 2.34% | 7.22 | 7.51 | 37154 | 2739.98 | 1.32% |
| 2025-02-14 | 7.36 | 7.25 | -0.09 | -1.23% | 7.21 | 7.37 | 29437 | 2145.66 | 1.04% |
| 2025-02-13 | 7.54 | 7.34 | -0.20 | -2.65% | 7.33 | 7.55 | 38308 | 2844.95 | 1.36% |
| 2025-02-12 | 7.47 | 7.54 | 0.07 | 0.94% | 7.41 | 7.55 | 35285 | 2641.93 | 1.25% |
| 2025-02-11 | 7.55 | 7.47 | -0.06 | -0.80% | 7.40 | 7.55 | 35525 | 2651.42 | 1.26% |
| 2025-02-10 | 7.30 | 7.53 | 0.20 | 2.73% | 7.29 | 7.54 | 38789 | 2877.80 | 1.38% |
| 2025-02-07 | 7.36 | 7.33 | -0.03 | -0.41% | 7.26 | 7.43 | 40089 | 2951.59 | 1.42% |
| 2025-02-06 | 7.28 | 7.36 | 0.07 | 0.96% | 7.26 | 7.37 | 34365 | 2509.62 | 1.22% |
| 2025-02-05 | 7.32 | 7.29 | -0.03 | -0.41% | 7.27 | 7.40 | 27764 | 2029.52 | 0.99% |
| 2025-01-27 | 7.44 | 7.32 | -0.06 | -0.81% | 7.29 | 7.48 | 23229 | 1716.45 | 0.82% |
| 2025-01-24 | 7.34 | 7.38 | 0.04 | 0.54% | 7.25 | 7.40 | 24229 | 1775.42 | 0.86% |
| 2025-01-23 | 7.41 | 7.34 | -0.02 | -0.27% | 7.31 | 7.46 | 21884 | 1614.56 | 0.78% |
| 2025-01-22 | 7.38 | 7.36 | -0.09 | -1.21% | 7.35 | 7.50 | 25017 | 1852.28 | 0.89% |
| 2025-01-21 | 7.58 | 7.45 | -0.08 | -1.06% | 7.35 | 7.58 | 31081 | 2308.47 | 1.10% |
| 2025-01-20 | 7.27 | 7.53 | 0.24 | 3.29% | 7.27 | 7.64 | 63238 | 4736.13 | 2.24% |
| 2025-01-17 | 7.21 | 7.29 | 0.03 | 0.41% | 7.17 | 7.31 | 37376 | 2709.48 | 1.33% |
| 2025-01-16 | 7.47 | 7.26 | -0.25 | -3.33% | 7.16 | 7.54 | 80142 | 5860.56 | 2.84% |
| 2025-01-15 | 7.28 | 7.51 | 0.22 | 3.02% | 7.21 | 7.60 | 97120 | 7220.36 | 3.45% |
| 2025-01-14 | 6.88 | 7.29 | 0.45 | 6.58% | 6.87 | 7.29 | 56541 | 4015.78 | 2.01% |
| 2025-01-13 | 6.72 | 6.84 | -0.02 | -0.29% | 6.59 | 6.93 | 39155 | 2656.95 | 1.39% |
| 2025-01-10 | 6.81 | 6.86 | 0.07 | 1.03% | 6.73 | 7.03 | 51898 | 3572.24 | 1.84% |
| 2025-01-09 | 6.79 | 6.79 | 0.02 | 0.30% | 6.71 | 6.88 | 30320 | 2055.83 | 1.08% |
| 2025-01-08 | 6.79 | 6.77 | 0.03 | 0.45% | 6.52 | 6.79 | 34970 | 2338.29 | 1.24% |
| 2025-01-07 | 6.51 | 6.74 | 0.24 | 3.69% | 6.51 | 6.74 | 39085 | 2590.28 | 1.39% |
| 2025-01-06 | 6.46 | 6.50 | 0.03 | 0.46% | 6.21 | 6.59 | 42137 | 2716.27 | 1.50% |
| 2025-01-03 | 6.88 | 6.47 | -0.35 | -5.13% | 6.47 | 6.88 | 44858 | 2970.22 | 1.59% |
| 2025-01-02 | 6.93 | 6.82 | -0.11 | -1.59% | 6.74 | 7.04 | 44880 | 3090.75 | 1.59% |
| 2024-12-31 | 7.07 | 6.93 | -0.15 | -2.12% | 6.92 | 7.17 | 40147 | 2818.65 | 1.42% |
| 2024-12-30 | 7.18 | 7.08 | -0.11 | -1.53% | 6.96 | 7.19 | 29496 | 2085.23 | 1.05% |
| 2024-12-27 | 7.06 | 7.19 | 0.13 | 1.84% | 7.02 | 7.23 | 33059 | 2369.62 | 1.17% |
| 2024-12-26 | 6.95 | 7.06 | 0.11 | 1.58% | 6.90 | 7.12 | 41161 | 2903.58 | 1.46% |
| 2024-12-25 | 7.31 | 6.95 | -0.36 | -4.92% | 6.80 | 7.32 | 84938 | 5913.38 | 3.01% |
| 2024-12-24 | 7.29 | 7.31 | 0.06 | 0.83% | 7.22 | 7.51 | 48940 | 3581.80 | 1.74% |
| 2024-12-23 | 7.60 | 7.25 | -0.41 | -5.35% | 7.22 | 7.74 | 72457 | 5371.58 | 2.57% |
| 2024-12-20 | 7.24 | 7.66 | 0.42 | 5.80% | 7.18 | 7.75 | 129997 | 9884.30 | 4.61% |
| 2024-12-19 | 7.16 | 7.24 | 0.03 | 0.42% | 7.08 | 7.26 | 52821 | 3786.63 | 1.87% |
| 2024-12-18 | 7.29 | 7.21 | -0.06 | -0.83% | 7.06 | 7.32 | 75050 | 5415.06 | 2.66% |
| 2024-12-17 | 7.77 | 7.27 | -0.52 | -6.68% | 7.23 | 7.79 | 106530 | 7905.65 | 3.78% |
| 2024-12-16 | 7.76 | 7.79 | 0.05 | 0.65% | 7.73 | 7.88 | 61768 | 4819.74 | 2.19% |
| 2024-12-13 | 7.90 | 7.74 | -0.23 | -2.89% | 7.70 | 8.00 | 74690 | 5846.30 | 2.65% |
| 2024-12-12 | 7.81 | 7.97 | 0.15 | 1.92% | 7.80 | 8.06 | 110343 | 8737.60 | 3.92% |
| 2024-12-11 | 7.77 | 7.82 | 0.02 | 0.26% | 7.71 | 7.83 | 81364 | 6333.33 | 2.89% |
| 2024-12-10 | 8.09 | 7.80 | -0.12 | -1.52% | 7.78 | 8.14 | 142125 | 11233.53 | 5.04% |
| 2024-12-09 | 7.82 | 7.92 | 0.11 | 1.41% | 7.77 | 8.10 | 127926 | 10176.04 | 4.54% |
| 2024-12-06 | 7.69 | 7.81 | 0.13 | 1.69% | 7.56 | 8.00 | 195940 | 15323.54 | 6.95% |
| 2024-12-05 | 7.62 | 7.68 | -0.08 | -1.03% | 7.60 | 7.84 | 177990 | 13659.91 | 6.32% |
| 2024-12-04 | 8.20 | 7.76 | -0.79 | -9.24% | 7.70 | 8.20 | 369915 | 28940.79 | 13.13% |
| 2024-12-03 | 9.64 | 8.55 | -0.21 | -2.40% | 8.28 | 9.64 | 480044 | 41980.22 | 17.04% |
| 2024-12-02 | 8.76 | 8.76 | 0.80 | 10.05% | 8.76 | 8.76 | 19800 | 1734.48 | 0.70% |
快意电梯(002774)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。
