| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.53 | 188077 | 8396.89 | 2.68% | 3.00 |
| 2025-04-02 | 4.56 | 4.45 | -0.13 | -2.84% | 4.45 | 4.58 | 252103 | 11322.65 | 3.60% | 0.00 |
| 2025-04-01 | 4.45 | 4.58 | 0.09 | 2.00% | 4.44 | 4.63 | 449269 | 20439.59 | 6.41% | 0.00 |
| 2025-03-31 | 4.64 | 4.49 | 0.08 | 1.81% | 4.45 | 4.86 | 584650 | 27129.21 | 8.35% | 0.00 |
| 2025-03-28 | 4.49 | 4.41 | -0.09 | -2.00% | 4.38 | 4.50 | 154524 | 6844.26 | 2.21% | 0.00 |
| 2025-03-27 | 4.59 | 4.50 | -0.08 | -1.75% | 4.48 | 4.60 | 247968 | 11207.89 | 3.54% | 0.00 |
| 2025-03-26 | 4.41 | 4.58 | 0.14 | 3.15% | 4.41 | 4.59 | 181684 | 8239.02 | 2.59% | 0.00 |
| 2025-03-25 | 4.42 | 4.44 | 0.02 | 0.45% | 4.38 | 4.49 | 119588 | 5301.08 | 1.71% | 0.00 |
| 2025-03-24 | 4.57 | 4.42 | -0.14 | -3.07% | 4.34 | 4.57 | 208475 | 9252.60 | 2.98% | 0.00 |
| 2025-03-21 | 4.59 | 4.56 | -0.06 | -1.30% | 4.54 | 4.63 | 148849 | 6807.00 | 2.12% | 0.00 |
| 2025-03-20 | 4.60 | 4.62 | 0.02 | 0.43% | 4.55 | 4.65 | 153045 | 7047.50 | 2.18% | 30.00 |
| 2025-03-19 | 4.56 | 4.60 | 0.03 | 0.66% | 4.52 | 4.64 | 182597 | 8359.33 | 2.61% | 0.00 |
| 2025-03-18 | 4.56 | 4.57 | 0.00 | 0.00% | 4.53 | 4.59 | 138788 | 6330.46 | 1.98% | 0.00 |
| 2025-03-17 | 4.55 | 4.57 | 0.04 | 0.88% | 4.53 | 4.61 | 205549 | 9394.39 | 2.93% | 0.00 |
| 2025-03-14 | 4.49 | 4.53 | 0.05 | 1.12% | 4.45 | 4.53 | 173832 | 7822.37 | 2.48% | 33.00 |
| 2025-03-13 | 4.50 | 4.48 | 0.00 | 0.00% | 4.43 | 4.53 | 155050 | 6944.19 | 2.21% | 0.00 |
| 2025-03-12 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 136578 | 6131.96 | 1.95% | 0.00 |
| 2025-03-11 | 4.43 | 4.51 | 0.03 | 0.67% | 4.41 | 4.52 | 154500 | 6927.36 | 2.21% | 0.00 |
| 2025-03-10 | 4.50 | 4.48 | -0.06 | -1.32% | 4.45 | 4.54 | 153785 | 6900.92 | 2.20% | 34.00 |
| 2025-03-07 | 4.50 | 4.54 | 0.04 | 0.89% | 4.45 | 4.59 | 201052 | 9048.11 | 2.87% | 12.00 |
| 2025-03-06 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 199020 | 8930.15 | 2.84% | 0.00 |
| 2025-03-05 | 4.50 | 4.47 | -0.03 | -0.67% | 4.40 | 4.51 | 145517 | 6463.20 | 2.08% | 50.00 |
| 2025-03-04 | 4.41 | 4.50 | 0.07 | 1.58% | 4.40 | 4.50 | 166796 | 7442.71 | 2.38% | 0.00 |
| 2025-03-03 | 4.39 | 4.43 | 0.05 | 1.14% | 4.37 | 4.49 | 192592 | 8562.34 | 2.75% | 0.00 |
| 2025-02-28 | 4.47 | 4.38 | -0.12 | -2.67% | 4.37 | 4.49 | 245922 | 10908.30 | 3.51% | 0.00 |
| 2025-02-27 | 4.52 | 4.50 | -0.01 | -0.22% | 4.42 | 4.55 | 284940 | 12763.50 | 4.07% | 5.00 |
| 2025-02-26 | 4.56 | 4.51 | -0.03 | -0.66% | 4.47 | 4.62 | 394164 | 17818.19 | 5.63% | 6.00 |
| 2025-02-25 | 4.65 | 4.54 | -0.30 | -6.20% | 4.50 | 4.73 | 655478 | 30076.26 | 9.36% | 5.00 |
| 2025-02-24 | 4.95 | 4.84 | 0.18 | 3.86% | 4.77 | 5.21 | 1055307 | 52523.34 | 15.06% | 0.00 |
| 2025-02-21 | 4.57 | 4.66 | 0.08 | 1.75% | 4.54 | 4.66 | 283714 | 13082.72 | 4.05% | 0.00 |
| 2025-02-20 | 4.49 | 4.58 | 0.09 | 2.00% | 4.43 | 4.61 | 234828 | 10633.28 | 3.35% | 21.00 |
| 2025-02-19 | 4.43 | 4.49 | 0.06 | 1.35% | 4.43 | 4.52 | 202423 | 9050.83 | 2.89% | 0.00 |
| 2025-02-18 | 4.58 | 4.43 | -0.21 | -4.53% | 4.42 | 4.61 | 286058 | 12911.33 | 4.08% | 0.00 |
| 2025-02-17 | 4.53 | 4.64 | 0.17 | 3.80% | 4.48 | 4.78 | 508196 | 23473.78 | 7.25% | 0.00 |
| 2025-02-14 | 4.33 | 4.47 | 0.12 | 2.76% | 4.33 | 4.49 | 265225 | 11702.21 | 3.79% | 0.00 |
| 2025-02-13 | 4.40 | 4.35 | -0.06 | -1.36% | 4.35 | 4.46 | 169492 | 7442.40 | 2.42% | 0.00 |
| 2025-02-12 | 4.38 | 4.41 | 0.05 | 1.15% | 4.36 | 4.51 | 231332 | 10238.92 | 3.30% | 0.00 |
| 2025-02-11 | 4.36 | 4.36 | -0.01 | -0.23% | 4.28 | 4.37 | 144173 | 6224.47 | 2.06% | 0.00 |
| 2025-02-10 | 4.30 | 4.37 | 0.07 | 1.63% | 4.30 | 4.38 | 221768 | 9656.84 | 3.17% | 0.00 |
| 2025-02-07 | 4.25 | 4.30 | 0.03 | 0.70% | 4.24 | 4.32 | 190149 | 8151.60 | 2.71% | 8.00 |
| 2025-02-06 | 4.29 | 4.27 | -0.02 | -0.47% | 4.19 | 4.30 | 189504 | 8033.58 | 2.70% | 0.00 |
| 2025-02-05 | 4.16 | 4.29 | 0.12 | 2.88% | 4.15 | 4.34 | 240734 | 10245.99 | 3.44% | 0.00 |
| 2025-01-27 | 4.17 | 4.17 | 0.13 | 3.22% | 4.15 | 4.35 | 305215 | 12928.74 | 4.36% | 0.00 |
| 2025-01-24 | 4.01 | 4.04 | 0.03 | 0.75% | 3.97 | 4.05 | 83868 | 3368.23 | 1.20% | 0.00 |
| 2025-01-23 | 4.02 | 4.01 | 0.02 | 0.50% | 4.01 | 4.11 | 98169 | 3992.59 | 1.40% | 0.00 |
| 2025-01-22 | 4.03 | 3.99 | -0.05 | -1.24% | 3.96 | 4.06 | 84557 | 3372.08 | 1.21% | 0.00 |
| 2025-01-21 | 4.11 | 4.04 | -0.03 | -0.74% | 4.01 | 4.11 | 77004 | 3119.43 | 1.10% | 0.00 |
| 2025-01-20 | 4.08 | 4.07 | 0.05 | 1.24% | 3.99 | 4.09 | 84385 | 3419.06 | 1.20% | 0.00 |
| 2025-01-17 | 4.03 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 71300 | 2868.57 | 1.02% | 0.00 |
| 2025-01-16 | 4.05 | 4.05 | 0.01 | 0.25% | 3.99 | 4.10 | 110690 | 4492.34 | 1.58% | 0.00 |
| 2025-01-15 | 4.05 | 4.04 | -0.02 | -0.49% | 3.96 | 4.10 | 122935 | 4948.24 | 1.75% | 0.00 |
| 2025-01-14 | 3.81 | 4.06 | 0.27 | 7.12% | 3.80 | 4.18 | 203484 | 8122.89 | 2.90% | 0.00 |
| 2025-01-13 | 3.70 | 3.79 | 0.04 | 1.07% | 3.65 | 3.81 | 88522 | 3313.50 | 1.26% | 0.00 |
| 2025-01-10 | 3.90 | 3.75 | -0.15 | -3.85% | 3.75 | 3.92 | 92485 | 3536.25 | 1.32% | 0.00 |
| 2025-01-09 | 3.87 | 3.90 | 0.01 | 0.26% | 3.85 | 3.95 | 81140 | 3177.59 | 1.16% | 0.00 |
| 2025-01-08 | 3.91 | 3.89 | -0.05 | -1.27% | 3.78 | 3.96 | 111646 | 4316.49 | 1.59% | 0.00 |
| 2025-01-07 | 3.83 | 3.94 | 0.11 | 2.87% | 3.82 | 3.94 | 111058 | 4303.27 | 1.59% | 0.00 |
| 2025-01-06 | 3.81 | 3.83 | 0.02 | 0.52% | 3.68 | 3.87 | 117623 | 4463.42 | 1.68% | 0.00 |
| 2025-01-03 | 4.05 | 3.81 | -0.21 | -5.22% | 3.81 | 4.06 | 157988 | 6183.75 | 2.25% | 0.00 |
| 2025-01-02 | 4.08 | 4.02 | -0.05 | -1.23% | 3.98 | 4.16 | 137766 | 5620.36 | 1.97% | 0.00 |
| 2024-12-31 | 4.19 | 4.07 | -0.10 | -2.40% | 4.05 | 4.22 | 130031 | 5360.66 | 1.86% | 0.00 |
| 2024-12-30 | 4.26 | 4.17 | -0.12 | -2.80% | 4.15 | 4.28 | 155819 | 6509.85 | 2.22% | 0.00 |
| 2024-12-27 | 4.17 | 4.29 | 0.12 | 2.88% | 4.14 | 4.35 | 203763 | 8712.53 | 2.91% | 46.00 |
| 2024-12-26 | 4.16 | 4.17 | 0.03 | 0.72% | 4.15 | 4.27 | 164140 | 6895.45 | 2.34% | 0.00 |
| 2024-12-25 | 4.32 | 4.14 | -0.24 | -5.48% | 4.09 | 4.32 | 280092 | 11652.35 | 4.00% | 0.00 |
| 2024-12-24 | 4.10 | 4.38 | 0.30 | 7.35% | 4.09 | 4.45 | 346733 | 14817.51 | 4.95% | 0.00 |
| 2024-12-23 | 4.34 | 4.08 | -0.22 | -5.12% | 4.07 | 4.34 | 211142 | 8793.73 | 3.01% | 0.00 |
| 2024-12-20 | 4.34 | 4.30 | -0.07 | -1.60% | 4.29 | 4.38 | 162052 | 7004.23 | 2.31% | 0.00 |
| 2024-12-19 | 4.30 | 4.37 | 0.09 | 2.10% | 4.23 | 4.39 | 211333 | 9156.61 | 3.02% | 0.00 |
| 2024-12-18 | 4.31 | 4.28 | -0.02 | -0.47% | 4.23 | 4.33 | 144396 | 6195.71 | 2.06% | 0.00 |
| 2024-12-17 | 4.50 | 4.30 | -0.21 | -4.66% | 4.28 | 4.51 | 235311 | 10267.85 | 3.36% | 0.00 |
| 2024-12-16 | 4.54 | 4.51 | 0.00 | 0.00% | 4.47 | 4.58 | 203249 | 9194.77 | 2.90% | 0.00 |
| 2024-12-13 | 4.63 | 4.51 | -0.15 | -3.22% | 4.50 | 4.66 | 281008 | 12814.02 | 4.01% | 0.00 |
| 2024-12-12 | 4.72 | 4.66 | -0.10 | -2.10% | 4.60 | 4.74 | 358151 | 16651.97 | 5.11% | 0.00 |
| 2024-12-11 | 4.49 | 4.76 | 0.25 | 5.54% | 4.45 | 4.82 | 570791 | 26764.39 | 8.15% | 3.00 |
| 2024-12-10 | 4.60 | 4.51 | 0.02 | 0.45% | 4.48 | 4.64 | 248269 | 11256.74 | 3.54% | 0.00 |
| 2024-12-09 | 4.55 | 4.49 | -0.06 | -1.32% | 4.41 | 4.58 | 229205 | 10290.44 | 3.27% | 0.00 |
| 2024-12-06 | 4.47 | 4.55 | 0.09 | 2.02% | 4.46 | 4.57 | 241025 | 10903.73 | 3.44% | 0.00 |
| 2024-12-05 | 4.39 | 4.46 | 0.03 | 0.68% | 4.37 | 4.48 | 144433 | 6410.28 | 2.06% | 290.00 |
| 2024-12-04 | 4.46 | 4.43 | -0.05 | -1.12% | 4.39 | 4.54 | 228461 | 10206.07 | 3.26% | 0.00 |
大禹节水(300021)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。
