| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.64 | 7.55 | -0.09 | -1.18% | 7.52 | 7.73 | 1588572 | 121161.77 | 3.78% |
| 2025-08-13 | 7.52 | 7.64 | 0.14 | 1.87% | 7.45 | 7.69 | 1783876 | 135399.78 | 4.24% |
| 2025-08-12 | 7.46 | 7.50 | 0.05 | 0.67% | 7.43 | 7.51 | 824240 | 61625.47 | 1.96% |
| 2025-08-11 | 7.35 | 7.45 | 0.10 | 1.36% | 7.33 | 7.48 | 823082 | 61221.63 | 1.96% |
| 2025-08-08 | 7.42 | 7.35 | -0.09 | -1.21% | 7.35 | 7.43 | 619741 | 45744.66 | 1.47% |
| 2025-08-07 | 7.43 | 7.44 | 0.01 | 0.13% | 7.39 | 7.50 | 871234 | 64931.09 | 2.07% |
| 2025-08-06 | 7.41 | 7.43 | 0.00 | 0.00% | 7.37 | 7.45 | 615588 | 45597.70 | 1.46% |
| 2025-08-05 | 7.37 | 7.43 | 0.07 | 0.95% | 7.35 | 7.46 | 766929 | 56754.29 | 1.82% |
| 2025-08-04 | 7.31 | 7.36 | 0.01 | 0.14% | 7.30 | 7.37 | 619108 | 45403.27 | 1.47% |
| 2025-08-01 | 7.39 | 7.35 | -0.05 | -0.68% | 7.32 | 7.45 | 689687 | 50941.19 | 1.64% |
| 2025-07-31 | 7.55 | 7.40 | -0.19 | -2.50% | 7.36 | 7.63 | 1188256 | 88879.58 | 2.83% |
| 2025-07-30 | 7.69 | 7.59 | -0.12 | -1.56% | 7.51 | 7.71 | 1037723 | 79108.94 | 2.47% |
| 2025-07-29 | 7.68 | 7.71 | 0.01 | 0.13% | 7.52 | 7.71 | 1225747 | 93336.55 | 2.92% |
| 2025-07-28 | 7.70 | 7.70 | 0.01 | 0.13% | 7.61 | 7.82 | 1451935 | 112012.25 | 3.46% |
| 2025-07-25 | 7.62 | 7.69 | 0.11 | 1.45% | 7.55 | 7.80 | 2071679 | 159275.73 | 4.93% |
| 2025-07-24 | 7.38 | 7.58 | 0.17 | 2.29% | 7.37 | 7.59 | 1845516 | 139054.05 | 4.39% |
| 2025-07-23 | 7.44 | 7.41 | -0.03 | -0.40% | 7.40 | 7.58 | 1670352 | 125099.52 | 3.97% |
| 2025-07-22 | 7.47 | 7.44 | -0.03 | -0.40% | 7.33 | 7.48 | 1000229 | 74105.55 | 2.38% |
| 2025-07-21 | 7.39 | 7.47 | 0.10 | 1.36% | 7.35 | 7.48 | 962919 | 71596.46 | 2.29% |
| 2025-07-18 | 7.41 | 7.37 | -0.04 | -0.54% | 7.34 | 7.44 | 716797 | 52859.05 | 1.71% |
| 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% |
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。
