| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 6.64 | 6.60 | -0.04 | -0.60% | 6.59 | 6.66 | 272435 | 18018.33 | 0.65% |
| 2025-05-27 | 6.63 | 6.64 | 0.00 | 0.00% | 6.60 | 6.66 | 299294 | 19837.14 | 0.71% |
| 2025-05-26 | 6.61 | 6.64 | 0.02 | 0.30% | 6.60 | 6.65 | 300872 | 19935.28 | 0.72% |
| 2025-05-23 | 6.68 | 6.62 | -0.09 | -1.34% | 6.62 | 6.75 | 522337 | 34891.22 | 1.24% |
| 2025-05-22 | 6.78 | 6.71 | -0.09 | -1.32% | 6.70 | 6.79 | 420458 | 28353.80 | 1.00% |
| 2025-05-21 | 6.82 | 6.80 | -0.03 | -0.44% | 6.79 | 6.84 | 383443 | 26116.28 | 0.91% |
| 2025-05-20 | 6.83 | 6.83 | 0.00 | 0.00% | 6.80 | 6.87 | 438711 | 29958.95 | 1.04% |
| 2025-05-19 | 6.84 | 6.83 | 0.01 | 0.15% | 6.77 | 6.86 | 392555 | 26736.11 | 0.93% |
| 2025-05-16 | 6.90 | 6.82 | -0.07 | -1.02% | 6.82 | 6.91 | 585704 | 40093.71 | 1.39% |
| 2025-05-15 | 7.02 | 6.89 | -0.19 | -2.68% | 6.89 | 7.06 | 805597 | 56091.28 | 1.92% |
| 2025-05-14 | 6.88 | 7.08 | 0.19 | 2.76% | 6.83 | 7.20 | 1574279 | 110558.00 | 3.75% |
| 2025-05-13 | 7.01 | 6.89 | -0.05 | -0.72% | 6.87 | 7.03 | 542431 | 37611.18 | 1.29% |
| 2025-05-12 | 6.87 | 6.94 | 0.11 | 1.61% | 6.82 | 6.95 | 661296 | 45578.54 | 1.57% |
| 2025-05-09 | 6.93 | 6.83 | -0.12 | -1.73% | 6.83 | 6.95 | 429649 | 29505.79 | 1.02% |
| 2025-05-08 | 6.90 | 6.95 | 0.00 | 0.00% | 6.88 | 6.99 | 517745 | 35991.21 | 1.23% |
| 2025-05-07 | 7.13 | 6.95 | 0.03 | 0.43% | 6.90 | 7.18 | 980549 | 68922.35 | 2.33% |
| 2025-05-06 | 6.83 | 6.92 | 0.14 | 2.06% | 6.82 | 6.92 | 724079 | 49853.99 | 1.72% |
| 2025-04-30 | 6.80 | 6.78 | -0.01 | -0.15% | 6.78 | 6.87 | 455100 | 31037.27 | 1.08% |
| 2025-04-29 | 6.79 | 6.79 | 0.00 | 0.00% | 6.76 | 6.84 | 422657 | 28749.21 | 1.01% |
| 2025-04-28 | 6.98 | 6.79 | -0.31 | -4.37% | 6.79 | 6.98 | 988712 | 67603.73 | 2.35% |
| 2025-04-25 | 7.04 | 7.10 | 0.08 | 1.14% | 7.01 | 7.12 | 567311 | 40137.95 | 1.35% |
| 2025-04-24 | 7.10 | 7.02 | -0.07 | -0.99% | 6.99 | 7.11 | 470128 | 33130.53 | 1.12% |
| 2025-04-23 | 7.13 | 7.09 | 0.00 | 0.00% | 7.07 | 7.16 | 497837 | 35349.59 | 1.18% |
| 2025-04-22 | 7.10 | 7.09 | -0.06 | -0.84% | 7.08 | 7.17 | 587265 | 41821.18 | 1.40% |
| 2025-04-21 | 6.96 | 7.15 | 0.16 | 2.29% | 6.96 | 7.32 | 1091385 | 78206.27 | 2.60% |
| 2025-04-18 | 6.88 | 6.99 | 0.11 | 1.60% | 6.85 | 7.08 | 703656 | 49039.05 | 1.67% |
| 2025-04-17 | 6.86 | 6.88 | -0.03 | -0.43% | 6.85 | 6.96 | 358006 | 24759.42 | 0.85% |
| 2025-04-16 | 6.96 | 6.91 | -0.08 | -1.14% | 6.82 | 6.98 | 494321 | 34123.01 | 1.18% |
| 2025-04-15 | 7.01 | 6.99 | -0.04 | -0.57% | 6.95 | 7.02 | 378745 | 26440.52 | 0.90% |
| 2025-04-14 | 7.02 | 7.03 | 0.05 | 0.72% | 6.99 | 7.06 | 577140 | 40527.83 | 1.37% |
| 2025-04-11 | 6.87 | 6.98 | 0.07 | 1.01% | 6.84 | 7.07 | 765910 | 53332.27 | 1.82% |
| 2025-04-10 | 6.95 | 6.91 | 0.08 | 1.17% | 6.88 | 7.09 | 1016013 | 71048.02 | 2.42% |
| 2025-04-09 | 6.62 | 6.83 | 0.11 | 1.64% | 6.42 | 6.90 | 1140948 | 76579.24 | 2.71% |
| 2025-04-08 | 6.75 | 6.72 | -0.01 | -0.15% | 6.61 | 6.83 | 1069264 | 71786.38 | 2.54% |
| 2025-04-07 | 7.09 | 6.73 | -0.75 | -10.03% | 6.73 | 7.18 | 1235230 | 84641.35 | 2.94% |
| 2025-04-03 | 7.40 | 7.48 | 0.00 | 0.00% | 7.39 | 7.58 | 552578 | 41436.68 | 1.31% |
| 2025-04-02 | 7.44 | 7.48 | 0.03 | 0.40% | 7.42 | 7.52 | 458430 | 34282.74 | 1.09% |
| 2025-04-01 | 7.49 | 7.45 | -0.01 | -0.13% | 7.43 | 7.53 | 466056 | 34845.75 | 1.11% |
| 2025-03-31 | 7.57 | 7.46 | -0.10 | -1.32% | 7.38 | 7.60 | 683009 | 51037.67 | 1.63% |
| 2025-03-28 | 7.59 | 7.56 | -0.03 | -0.40% | 7.54 | 7.63 | 526141 | 39925.55 | 1.25% |
| 2025-03-27 | 7.57 | 7.59 | 0.00 | 0.00% | 7.51 | 7.66 | 549244 | 41720.24 | 1.31% |
| 2025-03-26 | 7.60 | 7.59 | 0.00 | 0.00% | 7.57 | 7.63 | 445312 | 33834.81 | 1.06% |
| 2025-03-25 | 7.66 | 7.59 | -0.06 | -0.78% | 7.56 | 7.68 | 534114 | 40604.88 | 1.27% |
| 2025-03-24 | 7.72 | 7.65 | -0.07 | -0.91% | 7.53 | 7.73 | 750536 | 57252.20 | 1.79% |
| 2025-03-21 | 7.85 | 7.72 | -0.16 | -2.03% | 7.70 | 7.88 | 903494 | 70298.37 | 2.15% |
| 2025-03-20 | 7.95 | 7.88 | -0.09 | -1.13% | 7.86 | 7.96 | 747875 | 59130.89 | 1.78% |
| 2025-03-19 | 7.94 | 7.97 | 0.01 | 0.13% | 7.92 | 8.01 | 768728 | 61222.62 | 1.83% |
| 2025-03-18 | 7.98 | 7.96 | 0.01 | 0.13% | 7.93 | 8.01 | 670485 | 53349.09 | 1.60% |
| 2025-03-17 | 8.04 | 7.95 | -0.04 | -0.50% | 7.95 | 8.08 | 1045420 | 83435.15 | 2.49% |
| 2025-03-14 | 7.77 | 7.99 | 0.21 | 2.70% | 7.76 | 8.08 | 2190633 | 174469.39 | 5.21% |
| 2025-03-13 | 7.83 | 7.78 | -0.07 | -0.89% | 7.72 | 7.98 | 983494 | 76956.30 | 2.34% |
| 2025-03-12 | 7.80 | 7.85 | 0.06 | 0.77% | 7.78 | 7.96 | 1092150 | 85972.52 | 2.60% |
| 2025-03-11 | 7.70 | 7.79 | -0.01 | -0.13% | 7.68 | 7.82 | 625305 | 48469.93 | 1.49% |
| 2025-03-10 | 7.83 | 7.80 | -0.03 | -0.38% | 7.75 | 7.83 | 680967 | 52974.38 | 1.62% |
| 2025-03-07 | 7.91 | 7.83 | -0.16 | -2.00% | 7.81 | 7.94 | 1095694 | 86215.98 | 2.61% |
| 2025-03-06 | 7.76 | 7.99 | 0.27 | 3.50% | 7.76 | 8.02 | 1882889 | 149447.88 | 4.48% |
| 2025-03-05 | 7.73 | 7.72 | -0.02 | -0.26% | 7.64 | 7.75 | 795198 | 61233.96 | 1.89% |
| 2025-03-04 | 7.68 | 7.74 | 0.04 | 0.52% | 7.65 | 7.77 | 688194 | 53134.96 | 1.64% |
| 2025-03-03 | 7.76 | 7.70 | -0.06 | -0.77% | 7.65 | 7.85 | 1063787 | 82487.26 | 2.53% |
| 2025-02-28 | 7.96 | 7.76 | -0.25 | -3.12% | 7.75 | 8.15 | 1603606 | 127375.18 | 3.82% |
| 2025-02-27 | 8.07 | 8.01 | -0.08 | -0.99% | 7.86 | 8.10 | 1750789 | 139653.33 | 4.17% |
| 2025-02-26 | 7.93 | 8.09 | 0.16 | 2.02% | 7.90 | 8.11 | 1638870 | 130924.87 | 3.90% |
| 2025-02-25 | 7.99 | 7.93 | -0.15 | -1.86% | 7.90 | 8.03 | 1071560 | 85351.45 | 2.55% |
| 2025-02-24 | 8.05 | 8.08 | -0.02 | -0.25% | 8.02 | 8.15 | 1288735 | 104135.96 | 3.07% |
| 2025-02-21 | 7.92 | 8.10 | 0.19 | 2.40% | 7.84 | 8.18 | 2083029 | 167662.23 | 4.96% |
| 2025-02-20 | 7.92 | 7.91 | -0.02 | -0.25% | 7.85 | 8.01 | 935671 | 74118.52 | 2.23% |
| 2025-02-19 | 7.83 | 7.93 | 0.10 | 1.28% | 7.81 | 7.98 | 1129328 | 89301.19 | 2.69% |
| 2025-02-18 | 8.08 | 7.83 | -0.29 | -3.57% | 7.80 | 8.10 | 1445896 | 115133.57 | 3.44% |
| 2025-02-17 | 8.24 | 8.12 | -0.03 | -0.37% | 8.06 | 8.24 | 1474157 | 120037.11 | 3.51% |
| 2025-02-14 | 8.04 | 8.15 | 0.09 | 1.12% | 8.02 | 8.24 | 1701691 | 138683.92 | 4.05% |
| 2025-02-13 | 8.15 | 8.06 | -0.15 | -1.83% | 8.04 | 8.25 | 1908307 | 154946.94 | 4.54% |
| 2025-02-12 | 7.99 | 8.21 | 0.18 | 2.24% | 7.97 | 8.22 | 1677319 | 135815.44 | 3.99% |
| 2025-02-11 | 8.06 | 8.03 | -0.03 | -0.37% | 7.91 | 8.13 | 1619788 | 129812.30 | 3.85% |
| 2025-02-10 | 8.08 | 8.06 | -0.01 | -0.12% | 8.00 | 8.12 | 1452014 | 116861.61 | 3.46% |
| 2025-02-07 | 7.85 | 8.07 | 0.19 | 2.41% | 7.83 | 8.22 | 2383178 | 191933.48 | 5.67% |
| 2025-02-06 | 7.68 | 7.88 | 0.19 | 2.47% | 7.64 | 7.91 | 1395444 | 108790.02 | 3.32% |
| 2025-02-05 | 7.73 | 7.69 | -0.01 | -0.13% | 7.65 | 7.79 | 1041832 | 80319.26 | 2.48% |
| 2025-01-27 | 8.02 | 7.70 | -0.27 | -3.39% | 7.70 | 8.06 | 1261383 | 98976.02 | 3.00% |
| 2025-01-24 | 7.86 | 7.97 | 0.05 | 0.63% | 7.82 | 8.03 | 1525251 | 121277.44 | 3.63% |
| 2025-01-23 | 8.23 | 7.92 | -0.11 | -1.37% | 7.91 | 8.33 | 2891067 | 235182.12 | 6.88% |
第一创业(002797)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。
