| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 13.08 | 13.14 | 0.03 | 0.23% | 12.97 | 13.25 | 62791 | 8243.95 | 0.58% |
| 2025-03-28 | 13.25 | 13.11 | -0.04 | -0.30% | 13.06 | 13.29 | 66830 | 8804.95 | 0.62% |
| 2025-03-27 | 13.10 | 13.15 | 0.05 | 0.38% | 13.01 | 13.22 | 55478 | 7279.42 | 0.51% |
| 2025-03-26 | 13.19 | 13.10 | -0.08 | -0.61% | 13.02 | 13.25 | 66012 | 8658.81 | 0.61% |
| 2025-03-25 | 13.36 | 13.18 | -0.16 | -1.20% | 13.12 | 13.38 | 62797 | 8298.62 | 0.58% |
| 2025-03-24 | 13.65 | 13.34 | -0.35 | -2.56% | 13.20 | 13.75 | 85616 | 11507.74 | 0.79% |
| 2025-03-21 | 13.70 | 13.69 | 0.00 | 0.00% | 13.37 | 13.78 | 93106 | 12676.22 | 0.86% |
| 2025-03-20 | 14.45 | 13.69 | -0.78 | -5.39% | 13.64 | 14.51 | 149448 | 20811.60 | 1.38% |
| 2025-03-19 | 13.95 | 14.47 | 0.48 | 3.43% | 13.88 | 14.54 | 141480 | 20120.10 | 1.31% |
| 2025-03-18 | 13.75 | 13.99 | 0.24 | 1.75% | 13.55 | 14.05 | 97810 | 13560.55 | 0.91% |
| 2025-03-17 | 14.11 | 13.75 | -0.40 | -2.83% | 13.71 | 14.35 | 128707 | 17968.07 | 1.19% |
| 2025-03-14 | 13.85 | 14.15 | 0.32 | 2.31% | 13.73 | 14.25 | 174531 | 24539.71 | 1.62% |
| 2025-03-13 | 13.93 | 13.83 | -0.10 | -0.72% | 13.65 | 14.29 | 166253 | 23169.05 | 1.54% |
| 2025-03-12 | 13.23 | 13.93 | 0.71 | 5.37% | 13.23 | 13.98 | 190867 | 26305.02 | 1.77% |
| 2025-03-11 | 13.03 | 13.22 | 0.13 | 0.99% | 12.93 | 13.23 | 57244 | 7501.37 | 0.53% |
| 2025-03-10 | 12.99 | 13.09 | 0.00 | 0.00% | 12.94 | 13.11 | 57010 | 7433.44 | 0.53% |
| 2025-03-07 | 13.05 | 13.09 | 0.01 | 0.08% | 12.80 | 13.12 | 90449 | 11727.82 | 0.84% |
| 2025-03-06 | 13.26 | 13.08 | -0.34 | -2.53% | 13.03 | 13.36 | 131267 | 17204.34 | 1.22% |
| 2025-03-05 | 12.68 | 13.42 | 0.72 | 5.67% | 12.66 | 13.45 | 168756 | 22144.70 | 1.56% |
| 2025-03-04 | 12.83 | 12.70 | -0.22 | -1.70% | 12.60 | 12.89 | 112628 | 14321.78 | 1.04% |
| 2025-03-03 | 12.83 | 12.92 | 0.06 | 0.47% | 12.69 | 12.98 | 70804 | 9101.79 | 0.66% |
| 2025-02-28 | 12.90 | 12.86 | -0.07 | -0.54% | 12.78 | 13.17 | 75795 | 9824.16 | 0.70% |
| 2025-02-27 | 12.78 | 12.93 | 0.12 | 0.94% | 12.75 | 13.16 | 97410 | 12618.85 | 0.90% |
| 2025-02-26 | 12.72 | 12.81 | 0.07 | 0.55% | 12.68 | 12.94 | 47498 | 6076.78 | 0.44% |
| 2025-02-25 | 12.82 | 12.74 | -0.17 | -1.32% | 12.68 | 12.95 | 56151 | 7209.60 | 0.52% |
| 2025-02-24 | 12.65 | 12.91 | 0.26 | 2.06% | 12.52 | 13.05 | 100043 | 12868.51 | 0.93% |
| 2025-02-21 | 12.90 | 12.65 | -0.25 | -1.94% | 12.52 | 12.94 | 94724 | 12023.96 | 0.88% |
| 2025-02-20 | 12.37 | 12.90 | 0.55 | 4.45% | 12.36 | 12.92 | 149174 | 18905.94 | 1.38% |
| 2025-02-19 | 12.20 | 12.35 | 0.14 | 1.15% | 12.16 | 12.36 | 82189 | 10104.05 | 0.76% |
| 2025-02-18 | 12.26 | 12.21 | -0.07 | -0.57% | 12.10 | 12.48 | 99592 | 12195.93 | 0.92% |
| 2025-02-17 | 12.71 | 12.28 | -0.46 | -3.61% | 12.20 | 12.73 | 160510 | 19873.15 | 1.49% |
| 2025-02-14 | 12.71 | 12.74 | 0.05 | 0.39% | 12.60 | 12.89 | 63039 | 8036.46 | 0.58% |
| 2025-02-13 | 12.78 | 12.69 | -0.13 | -1.01% | 12.65 | 12.80 | 70551 | 8967.96 | 0.65% |
| 2025-02-12 | 12.91 | 12.82 | -0.08 | -0.62% | 12.59 | 12.91 | 91018 | 11549.85 | 0.84% |
| 2025-02-11 | 12.37 | 12.90 | 0.54 | 4.37% | 12.37 | 13.28 | 183511 | 23612.03 | 1.70% |
| 2025-02-10 | 12.35 | 12.36 | 0.09 | 0.73% | 12.19 | 12.50 | 53996 | 6642.74 | 0.50% |
| 2025-02-07 | 12.14 | 12.27 | 0.12 | 0.99% | 12.12 | 12.42 | 66270 | 8150.12 | 0.61% |
| 2025-02-06 | 12.08 | 12.15 | 0.03 | 0.25% | 12.01 | 12.15 | 59967 | 7254.13 | 0.56% |
| 2025-02-05 | 12.70 | 12.12 | -0.47 | -3.73% | 12.02 | 12.73 | 111462 | 13590.99 | 1.03% |
| 2025-01-27 | 12.37 | 12.59 | 0.24 | 1.94% | 12.36 | 12.68 | 67484 | 8495.29 | 0.62% |
| 2025-01-24 | 12.26 | 12.35 | 0.05 | 0.41% | 12.16 | 12.49 | 70759 | 8730.10 | 0.66% |
| 2025-01-23 | 12.52 | 12.30 | -0.14 | -1.13% | 12.27 | 12.55 | 59110 | 7328.64 | 0.55% |
| 2025-01-22 | 12.39 | 12.44 | 0.00 | 0.00% | 12.12 | 12.51 | 68388 | 8445.68 | 0.63% |
| 2025-01-21 | 12.64 | 12.44 | -0.13 | -1.03% | 12.32 | 12.65 | 51056 | 6338.78 | 0.47% |
| 2025-01-20 | 12.49 | 12.57 | 0.11 | 0.88% | 12.48 | 12.87 | 71296 | 9027.11 | 0.66% |
| 2025-01-17 | 12.64 | 12.46 | -0.20 | -1.58% | 12.35 | 12.65 | 77210 | 9618.46 | 0.72% |
| 2025-01-16 | 12.76 | 12.66 | -0.06 | -0.47% | 12.56 | 12.95 | 47324 | 6037.79 | 0.44% |
| 2025-01-15 | 12.70 | 12.72 | -0.01 | -0.08% | 12.58 | 12.91 | 78216 | 9963.70 | 0.72% |
| 2025-01-14 | 12.44 | 12.73 | 0.33 | 2.66% | 12.26 | 12.76 | 89868 | 11265.06 | 0.83% |
| 2025-01-13 | 12.78 | 12.40 | -0.38 | -2.97% | 12.32 | 12.90 | 75744 | 9492.92 | 0.70% |
| 2025-01-10 | 13.18 | 12.78 | -0.43 | -3.26% | 12.76 | 13.19 | 81215 | 10517.91 | 0.75% |
| 2025-01-09 | 13.56 | 13.21 | -0.41 | -3.01% | 13.20 | 13.57 | 54581 | 7283.73 | 0.51% |
| 2025-01-08 | 13.68 | 13.62 | -0.10 | -0.73% | 13.47 | 13.84 | 55435 | 7558.68 | 0.51% |
| 2025-01-07 | 13.49 | 13.72 | 0.21 | 1.55% | 13.40 | 13.82 | 69912 | 9523.78 | 0.65% |
| 2025-01-06 | 13.40 | 13.51 | 0.04 | 0.30% | 13.17 | 13.89 | 110395 | 14996.34 | 1.02% |
| 2025-01-03 | 14.22 | 13.47 | -0.77 | -5.41% | 13.41 | 14.46 | 163621 | 22558.10 | 1.52% |
| 2025-01-02 | 14.46 | 14.24 | -0.29 | -2.00% | 14.17 | 14.73 | 142110 | 20552.36 | 1.32% |
| 2024-12-31 | 14.33 | 14.53 | 0.18 | 1.25% | 14.26 | 14.70 | 128551 | 18689.49 | 1.19% |
| 2024-12-30 | 14.22 | 14.35 | 0.10 | 0.70% | 14.12 | 14.42 | 84730 | 12102.95 | 0.78% |
| 2024-12-27 | 14.25 | 14.25 | 0.00 | 0.00% | 14.08 | 14.34 | 65168 | 9252.14 | 0.60% |
| 2024-12-26 | 14.23 | 14.25 | 0.00 | 0.00% | 14.11 | 14.43 | 79342 | 11315.12 | 0.73% |
| 2024-12-25 | 14.15 | 14.25 | 0.05 | 0.35% | 14.06 | 14.33 | 63968 | 9102.95 | 0.59% |
| 2024-12-24 | 14.01 | 14.20 | 0.15 | 1.07% | 13.97 | 14.26 | 110805 | 15644.24 | 1.03% |
| 2024-12-23 | 14.68 | 14.05 | -0.67 | -4.55% | 13.97 | 14.75 | 163049 | 23332.28 | 1.51% |
| 2024-12-20 | 14.31 | 14.72 | 0.37 | 2.58% | 14.25 | 14.89 | 139003 | 20488.93 | 1.29% |
| 2024-12-19 | 14.13 | 14.35 | 0.12 | 0.84% | 14.07 | 14.37 | 91860 | 13057.83 | 0.85% |
| 2024-12-18 | 14.39 | 14.23 | -0.16 | -1.11% | 14.17 | 14.53 | 104978 | 15083.90 | 0.97% |
| 2024-12-17 | 14.29 | 14.39 | 0.09 | 0.63% | 14.12 | 14.53 | 128016 | 18435.29 | 1.19% |
| 2024-12-16 | 14.17 | 14.30 | 0.08 | 0.56% | 14.10 | 14.42 | 156839 | 22392.88 | 1.45% |
| 2024-12-13 | 14.39 | 14.22 | -0.19 | -1.32% | 14.12 | 14.53 | 307391 | 44060.54 | 2.85% |
| 2024-12-12 | 13.97 | 14.41 | 0.41 | 2.93% | 13.80 | 14.50 | 202901 | 29002.44 | 1.88% |
| 2024-12-11 | 13.41 | 14.00 | 0.54 | 4.01% | 13.39 | 14.03 | 160531 | 22217.18 | 1.49% |
| 2024-12-10 | 13.75 | 13.46 | -0.12 | -0.88% | 13.40 | 13.95 | 119893 | 16318.39 | 1.11% |
| 2024-12-09 | 13.28 | 13.58 | 0.31 | 2.34% | 13.25 | 13.60 | 111023 | 14966.88 | 1.03% |
| 2024-12-06 | 13.21 | 13.27 | -0.01 | -0.08% | 13.17 | 13.38 | 76201 | 10123.00 | 0.71% |
| 2024-12-05 | 13.02 | 13.28 | 0.17 | 1.30% | 12.96 | 13.35 | 87086 | 11493.49 | 0.81% |
| 2024-12-04 | 13.00 | 13.11 | 0.08 | 0.61% | 12.81 | 13.12 | 105856 | 13766.26 | 0.98% |
| 2024-12-03 | 13.19 | 13.03 | -0.11 | -0.84% | 12.99 | 13.24 | 114410 | 15019.97 | 1.06% |
| 2024-12-02 | 13.05 | 13.14 | 0.09 | 0.69% | 13.00 | 13.26 | 154473 | 20326.38 | 1.43% |
| 2024-11-29 | 12.85 | 13.05 | 0.20 | 1.56% | 12.80 | 13.18 | 154524 | 20178.91 | 1.43% |
周大生(002867)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。
