| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 7.31 | 7.41 | 0.11 | 1.51% | 7.29 | 7.49 | 1051722 | 77515.98 | 2.50% |
| 2025-07-16 | 7.32 | 7.30 | -0.02 | -0.27% | 7.26 | 7.37 | 627270 | 45827.87 | 1.49% |
| 2025-07-15 | 7.42 | 7.32 | -0.07 | -0.95% | 7.27 | 7.45 | 1059422 | 77794.14 | 2.52% |
| 2025-07-14 | 7.55 | 7.39 | -0.13 | -1.73% | 7.38 | 7.58 | 1365195 | 101528.23 | 3.25% |
| 2025-07-11 | 7.39 | 7.52 | 0.17 | 2.31% | 7.31 | 7.69 | 3127556 | 235297.28 | 7.44% |
| 2025-07-10 | 7.22 | 7.35 | 0.07 | 0.96% | 7.22 | 7.38 | 1707516 | 125160.56 | 4.06% |
| 2025-07-09 | 7.07 | 7.28 | 0.21 | 2.97% | 7.07 | 7.61 | 2890653 | 213174.73 | 6.88% |
| 2025-07-08 | 6.96 | 7.07 | 0.10 | 1.43% | 6.96 | 7.08 | 726172 | 51143.13 | 1.73% |
| 2025-07-07 | 6.94 | 6.97 | 0.01 | 0.14% | 6.92 | 7.00 | 456986 | 31845.32 | 1.09% |
| 2025-07-04 | 7.00 | 6.96 | -0.04 | -0.57% | 6.93 | 7.12 | 1004836 | 70526.48 | 2.39% |
| 2025-07-03 | 6.98 | 7.00 | 0.02 | 0.29% | 6.95 | 7.03 | 558019 | 39018.88 | 1.33% |
| 2025-07-02 | 7.02 | 6.98 | -0.06 | -0.85% | 6.94 | 7.05 | 620248 | 43285.97 | 1.48% |
| 2025-07-01 | 7.10 | 7.04 | -0.04 | -0.56% | 6.99 | 7.12 | 725248 | 51003.24 | 1.73% |
| 2025-06-30 | 7.14 | 7.08 | -0.07 | -0.98% | 7.05 | 7.18 | 1059218 | 75162.13 | 2.52% |
| 2025-06-27 | 7.11 | 7.15 | 0.07 | 0.99% | 7.09 | 7.39 | 2097865 | 151706.94 | 4.99% |
| 2025-06-26 | 7.23 | 7.14 | -0.08 | -1.11% | 7.09 | 7.23 | 1712098 | 122591.14 | 4.07% |
| 2025-06-25 | 6.87 | 7.22 | 0.36 | 5.25% | 6.85 | 7.29 | 2809267 | 199274.59 | 6.68% |
| 2025-06-24 | 6.65 | 6.86 | 0.21 | 3.16% | 6.65 | 6.88 | 1131825 | 77220.05 | 2.69% |
| 2025-06-23 | 6.53 | 6.65 | 0.08 | 1.22% | 6.51 | 6.66 | 398471 | 26283.85 | 0.95% |
| 2025-06-20 | 6.62 | 6.57 | -0.05 | -0.76% | 6.56 | 6.65 | 421624 | 27834.79 | 1.00% |
| 2025-06-19 | 6.78 | 6.62 | -0.17 | -2.50% | 6.61 | 6.78 | 647482 | 43206.52 | 1.54% |
| 2025-06-18 | 6.83 | 6.79 | -0.06 | -0.88% | 6.75 | 6.85 | 405569 | 27519.02 | 0.97% |
| 2025-06-17 | 6.83 | 6.85 | 0.01 | 0.15% | 6.79 | 6.86 | 374775 | 25575.09 | 0.89% |
| 2025-06-16 | 6.73 | 6.84 | 0.08 | 1.18% | 6.72 | 6.84 | 482273 | 32762.12 | 1.15% |
| 2025-06-13 | 6.84 | 6.76 | -0.11 | -1.60% | 6.74 | 6.86 | 624776 | 42381.46 | 1.49% |
| 2025-06-12 | 6.83 | 6.87 | 0.00 | 0.00% | 6.83 | 6.93 | 657179 | 45182.41 | 1.56% |
| 2025-06-11 | 6.76 | 6.87 | 0.16 | 2.38% | 6.74 | 6.97 | 1223683 | 84193.22 | 2.91% |
| 2025-06-10 | 6.84 | 6.71 | -0.13 | -1.90% | 6.67 | 6.85 | 613219 | 41420.94 | 1.46% |
| 2025-06-09 | 6.77 | 6.84 | 0.11 | 1.63% | 6.76 | 6.87 | 680079 | 46485.90 | 1.62% |
| 2025-06-06 | 6.80 | 6.73 | -0.06 | -0.88% | 6.72 | 6.82 | 349009 | 23567.79 | 0.83% |
| 2025-06-05 | 6.75 | 6.79 | 0.03 | 0.44% | 6.74 | 6.81 | 505435 | 34204.18 | 1.20% |
| 2025-06-04 | 6.68 | 6.76 | 0.07 | 1.05% | 6.68 | 6.79 | 555410 | 37489.75 | 1.32% |
| 2025-06-03 | 6.60 | 6.69 | 0.06 | 0.90% | 6.60 | 6.71 | 362858 | 24192.34 | 0.86% |
| 2025-05-30 | 6.68 | 6.63 | -0.08 | -1.19% | 6.62 | 6.69 | 378636 | 25167.52 | 0.90% |
| 2025-05-29 | 6.62 | 6.71 | 0.11 | 1.67% | 6.60 | 6.72 | 504344 | 33709.77 | 1.20% |
| 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% |
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。
