| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 11.40 | 11.15 | -0.20 | -1.76% | 11.14 | 11.66 | 79702 | 9080.52 | 2.83% |
| 2025-08-26 | 11.46 | 11.35 | -0.12 | -1.05% | 11.33 | 11.57 | 58786 | 6724.42 | 2.09% |
| 2025-08-25 | 11.78 | 11.47 | -0.08 | -0.69% | 11.34 | 11.78 | 63325 | 7260.86 | 2.25% |
| 2025-08-22 | 11.64 | 11.55 | -0.15 | -1.28% | 11.44 | 11.80 | 75073 | 8691.15 | 2.66% |
| 2025-08-21 | 12.18 | 11.70 | -0.46 | -3.78% | 11.60 | 12.25 | 99735 | 11828.26 | 3.54% |
| 2025-08-20 | 11.86 | 12.16 | 0.29 | 2.44% | 11.68 | 12.36 | 137507 | 16653.55 | 4.88% |
| 2025-08-19 | 11.31 | 11.87 | 0.56 | 4.95% | 11.18 | 12.12 | 142717 | 16698.93 | 5.06% |
| 2025-08-18 | 11.73 | 11.31 | -0.24 | -2.08% | 11.19 | 11.73 | 90010 | 10231.14 | 3.19% |
| 2025-08-15 | 11.35 | 11.55 | 0.35 | 3.13% | 11.22 | 11.68 | 85310 | 9751.60 | 3.03% |
| 2025-08-14 | 11.79 | 11.20 | -0.49 | -4.19% | 11.05 | 11.86 | 87547 | 10011.84 | 3.11% |
| 2025-08-13 | 11.69 | 11.69 | 0.04 | 0.34% | 11.50 | 11.87 | 79488 | 9273.30 | 2.82% |
| 2025-08-12 | 11.94 | 11.65 | -0.33 | -2.75% | 11.63 | 12.07 | 86987 | 10257.39 | 3.09% |
| 2025-08-11 | 11.63 | 11.98 | 0.15 | 1.27% | 11.48 | 12.12 | 162871 | 19310.61 | 5.78% |
| 2025-08-08 | 11.05 | 11.83 | 0.77 | 6.96% | 10.89 | 12.09 | 276916 | 32205.77 | 9.83% |
| 2025-08-07 | 10.59 | 11.06 | 0.47 | 4.44% | 10.50 | 11.29 | 194300 | 21311.55 | 6.90% |
| 2025-08-06 | 10.63 | 10.59 | 0.03 | 0.28% | 10.46 | 10.73 | 81047 | 8579.38 | 2.88% |
| 2025-08-05 | 10.58 | 10.56 | -0.02 | -0.19% | 10.42 | 10.64 | 97274 | 10211.41 | 3.45% |
| 2025-08-04 | 10.73 | 10.58 | -0.15 | -1.40% | 10.42 | 10.85 | 142677 | 15143.29 | 5.06% |
| 2025-08-01 | 10.51 | 10.73 | 0.12 | 1.13% | 10.20 | 11.07 | 227583 | 24423.76 | 8.08% |
| 2025-07-31 | 10.74 | 10.61 | 0.08 | 0.76% | 10.47 | 11.58 | 336939 | 37098.13 | 11.96% |
| 2025-07-30 | 11.00 | 10.53 | -0.58 | -5.22% | 10.46 | 11.11 | 246062 | 26292.77 | 8.73% |
| 2025-07-29 | 10.16 | 11.11 | 1.01 | 10.00% | 10.06 | 11.11 | 141505 | 15452.91 | 5.02% |
| 2025-07-28 | 9.71 | 10.10 | 0.31 | 3.17% | 9.59 | 10.13 | 140925 | 13929.46 | 5.00% |
| 2025-07-25 | 9.28 | 9.79 | 0.50 | 5.38% | 9.21 | 9.85 | 198441 | 19058.63 | 7.04% |
| 2025-07-24 | 9.23 | 9.29 | 0.04 | 0.43% | 9.21 | 9.30 | 51697 | 4782.11 | 1.83% |
| 2025-07-23 | 9.33 | 9.25 | -0.16 | -1.70% | 9.22 | 9.39 | 69602 | 6474.07 | 2.47% |
| 2025-07-22 | 9.55 | 9.41 | -0.20 | -2.08% | 9.30 | 9.55 | 114908 | 10792.35 | 4.08% |
| 2025-07-21 | 9.47 | 9.61 | 0.06 | 0.63% | 9.36 | 9.64 | 108767 | 10369.10 | 3.86% |
| 2025-07-18 | 9.65 | 9.55 | -0.24 | -2.45% | 9.42 | 9.77 | 162852 | 15516.25 | 5.78% |
| 2025-07-17 | 10.20 | 9.79 | -0.46 | -4.49% | 9.64 | 10.21 | 320020 | 31332.79 | 11.36% |
| 2025-07-16 | 9.32 | 10.25 | 0.93 | 9.98% | 9.19 | 10.25 | 98411 | 9875.32 | 3.49% |
| 2025-07-15 | 9.41 | 9.32 | -0.14 | -1.48% | 9.06 | 9.50 | 142108 | 13165.55 | 5.04% |
| 2025-07-14 | 9.01 | 9.46 | 0.45 | 4.99% | 8.88 | 9.91 | 250415 | 23856.16 | 8.89% |
| 2025-07-11 | 8.82 | 9.01 | 0.16 | 1.81% | 8.66 | 9.06 | 99451 | 8840.30 | 3.53% |
| 2025-07-10 | 8.55 | 8.85 | 0.28 | 3.27% | 8.51 | 8.90 | 76374 | 6648.79 | 2.71% |
| 2025-07-09 | 8.71 | 8.57 | -0.14 | -1.61% | 8.54 | 8.75 | 39254 | 3382.08 | 1.39% |
| 2025-07-08 | 8.71 | 8.71 | -0.02 | -0.23% | 8.67 | 8.81 | 32313 | 2820.06 | 1.15% |
| 2025-07-07 | 8.69 | 8.73 | 0.05 | 0.58% | 8.61 | 8.74 | 28053 | 2438.30 | 1.00% |
| 2025-07-04 | 8.86 | 8.68 | -0.20 | -2.25% | 8.62 | 8.87 | 40764 | 3545.36 | 1.45% |
| 2025-07-03 | 8.79 | 8.88 | 0.07 | 0.79% | 8.70 | 8.95 | 42605 | 3755.02 | 1.51% |
| 2025-07-02 | 8.78 | 8.81 | 0.05 | 0.57% | 8.72 | 8.81 | 34514 | 3031.01 | 1.22% |
| 2025-07-01 | 8.80 | 8.76 | -0.03 | -0.34% | 8.67 | 8.85 | 35013 | 3063.74 | 1.24% |
| 2025-06-30 | 8.68 | 8.79 | 0.17 | 1.97% | 8.58 | 8.80 | 41990 | 3668.20 | 1.49% |
| 2025-06-27 | 8.56 | 8.62 | 0.08 | 0.94% | 8.51 | 8.77 | 43239 | 3725.36 | 1.53% |
| 2025-06-26 | 8.57 | 8.54 | -0.03 | -0.35% | 8.48 | 8.66 | 34034 | 2918.88 | 1.21% |
| 2025-06-25 | 8.60 | 8.57 | -0.03 | -0.35% | 8.46 | 8.68 | 38752 | 3315.56 | 1.38% |
| 2025-06-24 | 8.47 | 8.60 | 0.19 | 2.26% | 8.43 | 8.64 | 38939 | 3338.39 | 1.38% |
| 2025-06-23 | 8.29 | 8.41 | 0.08 | 0.96% | 8.20 | 8.45 | 31138 | 2598.33 | 1.11% |
| 2025-06-20 | 8.60 | 8.33 | -0.27 | -3.14% | 8.30 | 8.71 | 71032 | 5992.96 | 2.52% |
| 2025-06-19 | 8.55 | 8.60 | 0.08 | 0.94% | 8.52 | 9.13 | 105819 | 9320.80 | 3.76% |
| 2025-06-18 | 8.56 | 8.52 | -0.08 | -0.93% | 8.50 | 8.70 | 25194 | 2156.42 | 0.89% |
| 2025-06-17 | 8.54 | 8.60 | 0.08 | 0.94% | 8.49 | 8.63 | 31985 | 2737.96 | 1.14% |
| 2025-06-16 | 8.45 | 8.52 | 0.02 | 0.24% | 8.45 | 8.67 | 33183 | 2844.43 | 1.18% |
| 2025-06-13 | 8.71 | 8.50 | -0.29 | -3.30% | 8.46 | 8.80 | 56897 | 4879.02 | 2.02% |
| 2025-06-12 | 8.83 | 8.79 | -0.03 | -0.34% | 8.69 | 8.95 | 46372 | 4080.40 | 1.65% |
| 2025-06-11 | 8.83 | 8.82 | 0.01 | 0.11% | 8.73 | 9.00 | 47742 | 4233.72 | 1.69% |
| 2025-06-10 | 8.85 | 8.81 | -0.03 | -0.34% | 8.72 | 8.99 | 54803 | 4842.94 | 1.94% |
| 2025-06-09 | 8.96 | 8.84 | -0.15 | -1.67% | 8.73 | 9.00 | 42198 | 3736.90 | 1.50% |
| 2025-06-06 | 8.90 | 8.99 | 0.00 | 0.00% | 8.80 | 9.12 | 51173 | 4570.68 | 1.82% |
| 2025-06-05 | 8.74 | 8.99 | 0.27 | 3.10% | 8.72 | 9.15 | 94953 | 8497.36 | 3.37% |
| 2025-06-04 | 8.60 | 8.72 | 0.10 | 1.16% | 8.56 | 8.91 | 68186 | 5959.24 | 2.42% |
| 2025-06-03 | 8.42 | 8.62 | 0.20 | 2.38% | 8.42 | 8.67 | 66251 | 5658.71 | 2.35% |
| 2025-05-30 | 8.70 | 8.42 | -0.21 | -2.43% | 8.40 | 8.71 | 63621 | 5421.86 | 2.26% |
| 2025-05-29 | 8.59 | 8.63 | -0.01 | -0.12% | 8.59 | 8.77 | 62548 | 5416.15 | 2.22% |
| 2025-05-28 | 8.79 | 8.64 | -0.19 | -2.15% | 8.61 | 8.96 | 87711 | 7628.51 | 3.11% |
| 2025-05-27 | 9.07 | 8.83 | -0.32 | -3.50% | 8.75 | 9.13 | 136231 | 12042.66 | 4.83% |
| 2025-05-26 | 8.94 | 9.15 | 0.42 | 4.81% | 8.88 | 9.58 | 220983 | 20435.86 | 7.84% |
| 2025-05-23 | 8.45 | 8.73 | 0.35 | 4.18% | 8.43 | 8.89 | 205643 | 17859.73 | 7.30% |
| 2025-05-22 | 8.35 | 8.38 | -0.07 | -0.83% | 8.27 | 8.71 | 148055 | 12477.76 | 5.25% |
| 2025-05-21 | 8.04 | 8.45 | 0.37 | 4.58% | 8.04 | 8.74 | 198537 | 16669.66 | 7.05% |
| 2025-05-20 | 8.17 | 8.08 | -0.14 | -1.70% | 7.94 | 8.22 | 94285 | 7589.97 | 3.35% |
| 2025-05-19 | 8.18 | 8.22 | 0.00 | 0.00% | 8.10 | 8.31 | 83023 | 6804.04 | 2.95% |
| 2025-05-16 | 8.13 | 8.22 | 0.24 | 3.01% | 8.00 | 8.33 | 144912 | 11822.84 | 5.14% |
| 2025-05-15 | 8.14 | 7.98 | -0.37 | -4.43% | 7.95 | 8.36 | 213273 | 17211.37 | 7.57% |
| 2025-05-14 | 7.81 | 8.35 | 0.53 | 6.78% | 7.75 | 8.60 | 334698 | 28055.26 | 11.88% |
| 2025-05-13 | 7.90 | 7.82 | -0.06 | -0.76% | 7.78 | 7.97 | 26093 | 2043.46 | 0.93% |
| 2025-05-12 | 7.93 | 7.88 | -0.01 | -0.13% | 7.80 | 8.01 | 31734 | 2506.01 | 1.13% |
| 2025-05-09 | 7.84 | 7.89 | -0.01 | -0.13% | 7.81 | 7.93 | 34854 | 2743.80 | 1.24% |
| 2025-05-08 | 7.67 | 7.90 | 0.20 | 2.60% | 7.67 | 7.93 | 55611 | 4361.44 | 1.97% |
| 2025-05-07 | 7.90 | 7.70 | -0.13 | -1.66% | 7.63 | 7.90 | 69110 | 5364.58 | 2.45% |
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。
