| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-04 | 0.41 | 0.42 | 0.01 | 2.44% | 0.40 | 0.43 | 82297 | 343.48 | 3.68% |
| 2023-07-03 | 0.42 | 0.41 | -0.01 | -2.38% | 0.40 | 0.43 | 67695 | 280.62 | 3.02% |
| 2023-06-30 | 0.43 | 0.42 | -0.01 | -2.33% | 0.41 | 0.43 | 38762 | 163.29 | 1.73% |
| 2023-06-29 | 0.44 | 0.43 | -0.01 | -2.27% | 0.42 | 0.45 | 39248 | 168.92 | 1.75% |
| 2023-06-28 | 0.46 | 0.44 | -0.02 | -4.35% | 0.44 | 0.46 | 64532 | 287.28 | 2.88% |
| 2023-06-27 | 0.44 | 0.46 | 0.02 | 4.55% | 0.43 | 0.47 | 94448 | 425.69 | 4.22% |
| 2023-06-26 | 0.42 | 0.44 | 0.02 | 4.76% | 0.41 | 0.45 | 63712 | 279.18 | 2.85% |
| 2023-06-21 | 0.42 | 0.42 | 0.00 | 0.00% | 0.41 | 0.43 | 32445 | 136.23 | 1.45% |
| 2023-06-20 | 0.42 | 0.42 | 0.00 | 0.00% | 0.41 | 0.42 | 36430 | 152.13 | 1.63% |
| 2023-06-19 | 0.42 | 0.42 | 0.00 | 0.00% | 0.40 | 0.43 | 56013 | 231.88 | 2.50% |
| 2023-06-16 | 0.40 | 0.42 | 0.02 | 5.00% | 0.40 | 0.44 | 92329 | 387.46 | 4.12% |
| 2023-06-15 | 0.41 | 0.40 | -0.01 | -2.44% | 0.38 | 0.41 | 108346 | 431.01 | 4.84% |
| 2023-06-14 | 0.44 | 0.41 | -0.04 | -8.89% | 0.41 | 0.45 | 147760 | 632.86 | 6.60% |
| 2023-06-13 | 0.45 | 0.45 | -0.03 | -6.25% | 0.44 | 0.48 | 160413 | 733.87 | 7.16% |
| 2023-06-12 | 0.58 | 0.48 | -1.16 | -70.73% | 0.43 | 0.68 | 436574 | 2228.35 | 19.50% |
| 2023-04-28 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.64 | 4382 | 71.86 | 0.20% |
| 2023-04-27 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 1932 | 33.42 | 0.09% |
| 2023-04-26 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 1140 | 20.75 | 0.05% |
| 2023-04-25 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.92 | 1381 | 26.52 | 0.06% |
| 2023-04-24 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 1336 | 26.99 | 0.06% |
| 2023-04-21 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 1736 | 36.98 | 0.08% |
| 2023-04-20 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 5470 | 122.53 | 0.24% |
| 2023-04-19 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.43 | 119778 | 2837.49 | 5.35% |
| 2023-04-18 | 2.61 | 2.48 | -0.13 | -4.98% | 2.48 | 2.61 | 72218 | 1808.54 | 3.23% |
| 2023-04-17 | 2.63 | 2.61 | -0.11 | -4.04% | 2.58 | 2.71 | 63505 | 1670.84 | 2.84% |
| 2023-04-14 | 2.75 | 2.72 | -0.02 | -0.73% | 2.70 | 2.85 | 109289 | 3022.26 | 4.88% |
| 2023-04-13 | 2.60 | 2.74 | 0.13 | 4.98% | 2.59 | 2.74 | 39205 | 1065.74 | 1.75% |
| 2023-04-12 | 2.53 | 2.61 | -0.05 | -1.88% | 2.53 | 2.70 | 75230 | 1950.70 | 3.36% |
| 2023-04-11 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.71 | 42003 | 1120.49 | 1.88% |
| 2023-04-10 | 2.78 | 2.80 | 0.10 | 3.70% | 2.75 | 2.84 | 121394 | 3424.61 | 5.42% |
| 2023-04-07 | 2.53 | 2.70 | 0.13 | 5.06% | 2.53 | 2.70 | 57783 | 1537.84 | 2.58% |
| 2023-04-06 | 2.65 | 2.57 | -0.10 | -3.75% | 2.54 | 2.67 | 88312 | 2288.72 | 3.94% |
| 2023-04-04 | 2.80 | 2.67 | -0.13 | -4.64% | 2.66 | 2.85 | 104993 | 2867.43 | 4.69% |
| 2023-04-03 | 2.76 | 2.80 | -0.02 | -0.71% | 2.69 | 2.84 | 59308 | 1654.61 | 2.65% |
| 2023-03-31 | 2.90 | 2.82 | -0.13 | -4.41% | 2.80 | 2.98 | 108471 | 3098.80 | 4.84% |
| 2023-03-30 | 3.07 | 2.95 | -0.15 | -4.84% | 2.95 | 3.10 | 105670 | 3137.04 | 4.72% |
| 2023-03-29 | 3.13 | 3.10 | -0.04 | -1.27% | 3.10 | 3.19 | 56127 | 1762.71 | 2.51% |
| 2023-03-28 | 3.11 | 3.14 | -0.02 | -0.63% | 3.05 | 3.16 | 73031 | 2263.77 | 3.26% |
| 2023-03-27 | 3.30 | 3.16 | -0.16 | -4.82% | 3.16 | 3.33 | 95016 | 3047.44 | 4.24% |
| 2023-03-24 | 3.45 | 3.32 | -0.13 | -3.77% | 3.30 | 3.49 | 101436 | 3409.24 | 4.53% |
| 2023-03-23 | 3.36 | 3.45 | 0.07 | 2.07% | 3.30 | 3.49 | 99488 | 3418.98 | 4.44% |
| 2023-03-22 | 3.40 | 3.38 | 0.00 | 0.00% | 3.35 | 3.50 | 80426 | 2741.51 | 3.59% |
| 2023-03-21 | 3.35 | 3.38 | 0.02 | 0.60% | 3.31 | 3.41 | 83673 | 2809.53 | 3.74% |
| 2023-03-20 | 3.40 | 3.36 | -0.06 | -1.75% | 3.25 | 3.53 | 130180 | 4385.38 | 5.81% |
| 2023-03-17 | 3.35 | 3.42 | 0.03 | 0.88% | 3.33 | 3.53 | 107808 | 3703.36 | 4.81% |
| 2023-03-16 | 3.39 | 3.39 | -0.18 | -5.04% | 3.39 | 3.47 | 127053 | 4322.47 | 5.67% |
| 2023-03-15 | 3.48 | 3.57 | -0.09 | -2.46% | 3.48 | 3.79 | 184495 | 6614.94 | 8.24% |
| 2023-03-14 | 3.66 | 3.66 | -0.19 | -4.94% | 3.66 | 3.66 | 12870 | 471.04 | 0.57% |
| 2023-03-13 | 3.91 | 3.85 | -0.20 | -4.94% | 3.85 | 3.94 | 80535 | 3111.12 | 3.60% |
| 2023-03-10 | 4.22 | 4.05 | 0.03 | 0.75% | 3.82 | 4.22 | 363348 | 14537.60 | 16.23% |
| 2023-03-09 | 4.02 | 4.02 | 0.19 | 4.96% | 4.02 | 4.02 | 13398 | 538.60 | 0.60% |
| 2023-03-08 | 3.78 | 3.83 | 0.18 | 4.93% | 3.76 | 3.83 | 79165 | 3011.62 | 3.54% |
| 2023-03-07 | 3.48 | 3.65 | 0.17 | 4.89% | 3.45 | 3.65 | 126963 | 4593.03 | 5.67% |
| 2023-03-06 | 3.28 | 3.48 | 0.17 | 5.14% | 3.24 | 3.48 | 167302 | 5693.88 | 7.47% |
| 2023-03-03 | 3.20 | 3.31 | 0.07 | 2.16% | 3.20 | 3.38 | 137061 | 4532.01 | 6.12% |
| 2023-03-02 | 3.41 | 3.24 | -0.17 | -4.99% | 3.24 | 3.42 | 159425 | 5246.88 | 7.12% |
| 2023-03-01 | 3.30 | 3.41 | 0.16 | 4.92% | 3.30 | 3.41 | 84840 | 2868.05 | 3.79% |
| 2023-02-28 | 3.20 | 3.25 | -0.04 | -1.22% | 3.13 | 3.31 | 157371 | 5019.59 | 7.03% |
| 2023-02-27 | 3.31 | 3.29 | -0.17 | -4.91% | 3.29 | 3.45 | 146294 | 4858.15 | 6.53% |
| 2023-02-24 | 3.53 | 3.46 | -0.18 | -4.95% | 3.46 | 3.60 | 149074 | 5202.11 | 6.66% |
| 2023-02-23 | 3.66 | 3.64 | -0.02 | -0.55% | 3.61 | 3.73 | 73701 | 2703.11 | 3.29% |
| 2023-02-22 | 3.75 | 3.66 | -0.12 | -3.17% | 3.65 | 3.77 | 105063 | 3874.16 | 4.69% |
| 2023-02-21 | 3.78 | 3.78 | 0.01 | 0.27% | 3.74 | 3.85 | 93131 | 3525.39 | 4.16% |
| 2023-02-20 | 3.85 | 3.77 | -0.14 | -3.58% | 3.71 | 3.88 | 143244 | 5413.71 | 6.40% |
| 2023-02-17 | 3.62 | 3.91 | 0.19 | 5.11% | 3.62 | 3.91 | 213970 | 8114.54 | 9.56% |
| 2023-02-16 | 3.90 | 3.72 | -0.11 | -2.87% | 3.67 | 3.95 | 214772 | 8150.05 | 9.59% |
| 2023-02-15 | 3.64 | 3.83 | 0.18 | 4.93% | 3.64 | 3.83 | 169083 | 6399.71 | 7.55% |
| 2023-02-14 | 3.72 | 3.65 | -0.19 | -4.95% | 3.65 | 3.79 | 214566 | 7897.72 | 9.58% |
| 2023-02-13 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.98 | 287374 | 11117.05 | 12.83% |
| 2023-02-10 | 3.66 | 4.04 | 0.19 | 4.94% | 3.66 | 4.04 | 459429 | 17244.13 | 20.52% |
| 2023-02-09 | 3.85 | 3.85 | -0.20 | -4.94% | 3.85 | 3.85 | 41574 | 1600.60 | 1.86% |
| 2023-02-08 | 4.05 | 4.05 | -0.21 | -4.93% | 4.05 | 4.05 | 10741 | 435.01 | 0.48% |
| 2023-02-07 | 4.26 | 4.26 | -0.22 | -4.91% | 4.26 | 4.26 | 3215 | 136.96 | 0.14% |
| 2023-02-06 | 4.48 | 4.48 | -0.24 | -5.08% | 4.48 | 4.48 | 2029 | 90.90 | 0.09% |
| 2023-02-03 | 4.72 | 4.72 | -0.25 | -5.03% | 4.72 | 4.72 | 4495 | 212.16 | 0.20% |
| 2023-02-02 | 4.97 | 4.97 | -0.26 | -4.97% | 4.97 | 4.97 | 9058 | 450.18 | 0.40% |
| 2023-02-01 | 5.23 | 5.23 | -0.28 | -5.08% | 5.23 | 5.23 | 2920 | 152.72 | 0.13% |
| 2023-01-31 | 5.51 | 5.51 | -0.29 | -5.00% | 5.51 | 5.51 | 3971 | 218.80 | 0.18% |
| 2023-01-30 | 5.80 | 5.80 | -0.30 | -4.92% | 5.80 | 5.83 | 83733 | 4856.84 | 3.74% |
| 2023-01-20 | 5.60 | 6.10 | 0.21 | 3.57% | 5.60 | 6.17 | 62165 | 3640.89 | 2.78% |
奇信退(002781)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。
