| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.90 | 6.96 | 0.07 | 1.02% | 6.88 | 6.98 | 450198 | 31239.64 | 1.07% |
| 2025-12-11 | 6.99 | 6.89 | -0.12 | -1.71% | 6.88 | 7.00 | 390971 | 27120.78 | 0.93% |
| 2025-12-10 | 6.87 | 7.01 | 0.14 | 2.04% | 6.82 | 7.06 | 657297 | 45809.90 | 1.56% |
| 2025-12-09 | 6.93 | 6.87 | -0.10 | -1.43% | 6.86 | 6.96 | 416573 | 28750.26 | 0.99% |
| 2025-12-08 | 7.00 | 6.97 | 0.06 | 0.87% | 6.97 | 7.08 | 907618 | 63809.39 | 2.16% |
| 2025-12-05 | 6.77 | 6.91 | 0.15 | 2.22% | 6.73 | 6.96 | 706236 | 48453.55 | 1.68% |
| 2025-12-04 | 6.78 | 6.76 | -0.02 | -0.29% | 6.73 | 6.81 | 301128 | 20388.57 | 0.72% |
| 2025-12-03 | 6.89 | 6.78 | -0.09 | -1.31% | 6.76 | 6.90 | 399249 | 27194.48 | 0.95% |
| 2025-12-02 | 6.91 | 6.87 | -0.04 | -0.58% | 6.86 | 6.91 | 270842 | 18614.91 | 0.64% |
| 2025-12-01 | 6.86 | 6.91 | 0.03 | 0.44% | 6.85 | 6.91 | 303679 | 20937.57 | 0.72% |
| 2025-11-28 | 6.86 | 6.88 | 0.02 | 0.29% | 6.82 | 6.89 | 263055 | 18044.96 | 0.63% |
| 2025-11-27 | 6.85 | 6.86 | 0.01 | 0.15% | 6.84 | 6.91 | 286827 | 19734.00 | 0.68% |
| 2025-11-26 | 6.90 | 6.85 | -0.05 | -0.72% | 6.85 | 6.93 | 302235 | 20824.29 | 0.72% |
| 2025-11-25 | 6.91 | 6.90 | -0.01 | -0.14% | 6.88 | 6.95 | 417891 | 28910.98 | 0.99% |
| 2025-11-24 | 6.86 | 6.91 | 0.08 | 1.17% | 6.83 | 6.94 | 335375 | 23096.42 | 0.80% |
| 2025-11-21 | 6.92 | 6.83 | -0.16 | -2.29% | 6.82 | 6.99 | 667920 | 46068.14 | 1.59% |
| 2025-11-20 | 7.17 | 6.99 | 0.02 | 0.29% | 6.99 | 7.19 | 703980 | 49843.10 | 1.68% |
| 2025-11-19 | 7.04 | 6.97 | -0.07 | -0.99% | 6.96 | 7.08 | 451237 | 31617.66 | 1.07% |
| 2025-11-18 | 7.07 | 7.04 | -0.03 | -0.42% | 7.03 | 7.09 | 450758 | 31796.16 | 1.07% |
| 2025-11-17 | 7.12 | 7.07 | -0.06 | -0.84% | 7.05 | 7.12 | 495838 | 35079.27 | 1.18% |
| 2025-11-14 | 7.18 | 7.13 | -0.07 | -0.97% | 7.13 | 7.20 | 478625 | 34304.93 | 1.14% |
| 2025-11-13 | 7.18 | 7.20 | 0.02 | 0.28% | 7.17 | 7.21 | 425480 | 30598.13 | 1.01% |
| 2025-11-12 | 7.22 | 7.18 | -0.02 | -0.28% | 7.17 | 7.22 | 366966 | 26382.11 | 0.87% |
| 2025-11-11 | 7.25 | 7.20 | -0.06 | -0.83% | 7.19 | 7.26 | 480739 | 34679.05 | 1.14% |
| 2025-11-10 | 7.21 | 7.26 | 0.06 | 0.83% | 7.18 | 7.26 | 581208 | 41993.27 | 1.38% |
| 2025-11-07 | 7.26 | 7.20 | -0.09 | -1.23% | 7.19 | 7.26 | 647215 | 46734.20 | 1.54% |
| 2025-11-06 | 7.31 | 7.29 | -0.02 | -0.27% | 7.28 | 7.36 | 590460 | 43136.14 | 1.41% |
| 2025-11-05 | 7.26 | 7.31 | 0.01 | 0.14% | 7.25 | 7.35 | 505057 | 36855.30 | 1.20% |
| 2025-11-04 | 7.27 | 7.30 | 0.02 | 0.27% | 7.24 | 7.31 | 670495 | 48796.63 | 1.60% |
| 2025-11-03 | 7.42 | 7.28 | -0.46 | -5.94% | 7.17 | 7.48 | 1736131 | 126471.84 | 4.13% |
| 2025-10-31 | 7.80 | 7.74 | -0.05 | -0.64% | 7.74 | 7.84 | 712929 | 55352.41 | 1.70% |
| 2025-10-30 | 7.95 | 7.79 | -0.19 | -2.38% | 7.78 | 7.96 | 872152 | 68610.28 | 2.08% |
| 2025-10-29 | 7.86 | 7.98 | 0.12 | 1.53% | 7.83 | 7.99 | 1090645 | 86595.01 | 2.60% |
| 2025-10-28 | 7.88 | 7.86 | -0.04 | -0.51% | 7.84 | 7.92 | 554814 | 43681.47 | 1.32% |
| 2025-10-27 | 7.92 | 7.90 | 0.05 | 0.64% | 7.85 | 7.94 | 821003 | 64855.54 | 1.95% |
| 2025-10-24 | 7.77 | 7.85 | 0.04 | 0.51% | 7.76 | 7.85 | 697807 | 54535.57 | 1.66% |
| 2025-10-23 | 7.72 | 7.81 | 0.11 | 1.43% | 7.71 | 7.91 | 806110 | 62795.64 | 1.92% |
| 2025-10-22 | 7.71 | 7.70 | -0.04 | -0.52% | 7.68 | 7.73 | 374577 | 28837.67 | 0.89% |
| 2025-10-21 | 7.69 | 7.74 | 0.06 | 0.78% | 7.68 | 7.83 | 624071 | 48384.72 | 1.49% |
| 2025-10-20 | 7.73 | 7.68 | 0.02 | 0.26% | 7.66 | 7.76 | 493336 | 38016.20 | 1.17% |
| 2025-10-17 | 7.83 | 7.66 | -0.20 | -2.54% | 7.65 | 7.90 | 803113 | 62397.27 | 1.91% |
| 2025-10-16 | 7.89 | 7.86 | -0.07 | -0.88% | 7.83 | 7.94 | 640897 | 50454.10 | 1.53% |
| 2025-10-15 | 7.89 | 7.93 | 0.07 | 0.89% | 7.80 | 7.95 | 680832 | 53633.18 | 1.62% |
| 2025-10-14 | 7.98 | 7.86 | -0.08 | -1.01% | 7.83 | 8.08 | 902655 | 71791.33 | 2.15% |
| 2025-10-13 | 7.78 | 7.94 | -0.07 | -0.87% | 7.78 | 7.97 | 821673 | 64905.99 | 1.96% |
| 2025-10-10 | 7.98 | 8.01 | -0.01 | -0.12% | 7.95 | 8.12 | 1139472 | 91649.70 | 2.71% |
| 2025-10-09 | 7.83 | 8.02 | 0.19 | 2.43% | 7.78 | 8.17 | 1570170 | 125709.54 | 3.74% |
| 2025-09-30 | 7.90 | 7.83 | -0.07 | -0.89% | 7.82 | 7.93 | 884384 | 69550.91 | 2.10% |
| 2025-09-29 | 7.58 | 7.90 | 0.31 | 4.08% | 7.57 | 8.01 | 1535073 | 120133.59 | 3.65% |
| 2025-09-26 | 7.62 | 7.59 | -0.08 | -1.04% | 7.59 | 7.71 | 495163 | 37881.27 | 1.18% |
| 2025-09-25 | 7.70 | 7.67 | -0.04 | -0.52% | 7.67 | 7.75 | 535736 | 41262.82 | 1.27% |
| 2025-09-24 | 7.62 | 7.71 | 0.07 | 0.92% | 7.59 | 7.75 | 713256 | 54668.03 | 1.70% |
| 2025-09-23 | 7.78 | 7.65 | -0.16 | -2.05% | 7.52 | 7.79 | 916456 | 69946.86 | 2.18% |
| 2025-09-22 | 7.78 | 7.81 | 0.07 | 0.90% | 7.70 | 7.81 | 648784 | 50339.12 | 1.54% |
| 2025-09-19 | 7.89 | 7.74 | -0.18 | -2.27% | 7.74 | 7.91 | 992065 | 77565.77 | 2.36% |
| 2025-09-18 | 8.12 | 7.92 | -0.27 | -3.30% | 7.86 | 8.15 | 1671326 | 133909.97 | 3.98% |
| 2025-09-17 | 7.99 | 8.19 | 0.19 | 2.38% | 7.97 | 8.25 | 1711482 | 139220.95 | 4.07% |
| 2025-09-16 | 7.84 | 8.00 | 0.08 | 1.01% | 7.81 | 8.05 | 1048438 | 82982.02 | 2.49% |
| 2025-09-15 | 7.98 | 7.92 | -0.06 | -0.75% | 7.91 | 8.04 | 790177 | 63069.54 | 1.88% |
| 2025-09-12 | 8.05 | 7.98 | -0.09 | -1.12% | 7.97 | 8.11 | 1023854 | 82347.34 | 2.44% |
| 2025-09-11 | 7.80 | 8.07 | 0.25 | 3.20% | 7.75 | 8.09 | 1398098 | 111273.97 | 3.33% |
| 2025-09-10 | 7.83 | 7.82 | -0.04 | -0.51% | 7.77 | 7.92 | 667967 | 52323.54 | 1.59% |
| 2025-09-09 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 7.96 | 801688 | 63190.53 | 1.91% |
| 2025-09-08 | 7.90 | 7.91 | 0.00 | 0.00% | 7.85 | 7.96 | 796560 | 62994.80 | 1.90% |
| 2025-09-05 | 7.83 | 7.91 | 0.07 | 0.89% | 7.71 | 7.92 | 1058261 | 82879.50 | 2.52% |
| 2025-09-04 | 7.75 | 7.84 | 0.09 | 1.16% | 7.72 | 7.96 | 1469092 | 115262.28 | 3.50% |
| 2025-09-03 | 8.13 | 7.75 | -0.35 | -4.32% | 7.71 | 8.15 | 1639904 | 129880.38 | 3.90% |
| 2025-09-02 | 8.14 | 8.10 | -0.07 | -0.86% | 8.00 | 8.25 | 1737422 | 140986.50 | 4.13% |
| 2025-09-01 | 8.25 | 8.17 | -0.07 | -0.85% | 8.10 | 8.29 | 1217752 | 99453.82 | 2.90% |
| 2025-08-29 | 8.36 | 8.24 | -0.09 | -1.08% | 8.21 | 8.41 | 1973372 | 163695.61 | 4.70% |
| 2025-08-28 | 8.13 | 8.33 | 0.20 | 2.46% | 8.04 | 8.33 | 2981509 | 244813.34 | 7.09% |
| 2025-08-27 | 8.00 | 8.13 | 0.14 | 1.75% | 7.98 | 8.68 | 4314030 | 360581.75 | 10.27% |
| 2025-08-26 | 8.05 | 7.99 | -0.10 | -1.24% | 7.97 | 8.11 | 1322558 | 106314.62 | 3.15% |
| 2025-08-25 | 8.10 | 8.09 | 0.09 | 1.13% | 8.01 | 8.20 | 2326006 | 187941.80 | 5.53% |
| 2025-08-22 | 7.80 | 8.00 | 0.18 | 2.30% | 7.79 | 8.00 | 1980006 | 156945.59 | 4.71% |
| 2025-08-21 | 7.97 | 7.82 | -0.12 | -1.51% | 7.78 | 7.99 | 1266074 | 99743.04 | 3.01% |
| 2025-08-20 | 7.82 | 7.94 | 0.09 | 1.15% | 7.73 | 7.94 | 1446141 | 113346.28 | 3.44% |
| 2025-08-19 | 7.94 | 7.85 | -0.14 | -1.75% | 7.83 | 8.00 | 1539390 | 121529.73 | 3.66% |
| 2025-08-18 | 8.01 | 7.99 | 0.11 | 1.40% | 7.86 | 8.07 | 2879521 | 229863.73 | 6.85% |
| 2025-08-15 | 7.52 | 7.88 | 0.33 | 4.37% | 7.51 | 7.95 | 3227740 | 251683.20 | 7.68% |
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。
