| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.57 | 16.27 | -0.28 | -1.69% | 16.26 | 16.73 | 207952 | 34313.82 | 1.36% | 0.00 |
| 2025-05-22 | 16.73 | 16.55 | -0.22 | -1.31% | 16.50 | 16.88 | 171886 | 28658.17 | 1.12% | 19.00 |
| 2025-05-21 | 16.90 | 16.77 | -0.17 | -1.00% | 16.67 | 16.91 | 189210 | 31679.34 | 1.23% | 14.00 |
| 2025-05-20 | 16.88 | 16.94 | 0.01 | 0.06% | 16.71 | 17.05 | 182778 | 30897.80 | 1.19% | 0.00 |
| 2025-05-19 | 16.88 | 16.93 | -0.03 | -0.18% | 16.60 | 16.95 | 202967 | 34070.31 | 1.32% | 0.00 |
| 2025-05-16 | 16.83 | 16.96 | 0.04 | 0.24% | 16.81 | 17.20 | 206877 | 35288.80 | 1.35% | 0.00 |
| 2025-05-15 | 17.35 | 16.92 | -0.44 | -2.53% | 16.89 | 17.35 | 244606 | 41619.64 | 1.60% | 4.00 |
| 2025-05-14 | 17.35 | 17.36 | 0.01 | 0.06% | 17.12 | 17.49 | 281317 | 48603.81 | 1.83% | 8.00 |
| 2025-05-13 | 17.80 | 17.35 | -0.26 | -1.48% | 17.30 | 17.88 | 384701 | 67289.93 | 2.51% | 0.00 |
| 2025-05-12 | 17.09 | 17.61 | 0.63 | 3.71% | 17.09 | 17.93 | 578681 | 101595.63 | 3.77% | 22.00 |
| 2025-05-09 | 17.17 | 16.98 | -0.26 | -1.51% | 16.81 | 17.21 | 253943 | 43075.27 | 1.66% | 4.00 |
| 2025-05-08 | 17.11 | 17.24 | 0.09 | 0.52% | 17.05 | 17.39 | 292113 | 50391.86 | 1.91% | 6.00 |
| 2025-05-07 | 17.36 | 17.15 | -0.04 | -0.23% | 16.92 | 17.57 | 400879 | 69037.08 | 2.61% | 15.00 |
| 2025-05-06 | 16.90 | 17.19 | 0.53 | 3.18% | 16.80 | 17.22 | 405098 | 68966.53 | 2.64% | 20.00 |
| 2025-04-30 | 16.23 | 16.66 | 0.49 | 3.03% | 16.17 | 16.79 | 372225 | 61712.49 | 2.43% | 9.00 |
| 2025-04-29 | 16.09 | 16.17 | 0.11 | 0.68% | 16.01 | 16.32 | 172941 | 28018.78 | 1.13% | 0.00 |
| 2025-04-28 | 16.22 | 16.06 | -0.22 | -1.35% | 16.03 | 16.34 | 163953 | 26403.82 | 1.07% | 0.00 |
| 2025-04-25 | 16.23 | 16.28 | 0.08 | 0.49% | 16.18 | 16.40 | 189192 | 30795.90 | 1.23% | 0.00 |
| 2025-04-24 | 16.56 | 16.20 | -0.41 | -2.47% | 16.15 | 16.58 | 307969 | 50325.90 | 2.01% | 23.00 |
| 2025-04-23 | 16.27 | 16.61 | 0.35 | 2.15% | 16.27 | 16.83 | 421865 | 69982.80 | 2.75% | 13.00 |
| 2025-04-22 | 16.41 | 16.26 | -0.18 | -1.09% | 16.24 | 16.46 | 193254 | 31508.33 | 1.26% | 0.00 |
| 2025-04-21 | 16.15 | 16.44 | 0.28 | 1.73% | 15.97 | 16.45 | 275392 | 44884.70 | 1.80% | 7.00 |
| 2025-04-18 | 16.04 | 16.16 | 0.10 | 0.62% | 15.97 | 16.20 | 167664 | 27012.19 | 1.10% | 10.00 |
| 2025-04-17 | 16.10 | 16.06 | -0.11 | -0.68% | 16.03 | 16.38 | 223482 | 36254.33 | 1.47% | 1.00 |
| 2025-04-16 | 16.40 | 16.17 | -0.26 | -1.58% | 15.91 | 16.46 | 247024 | 39903.79 | 1.62% | 0.00 |
| 2025-04-15 | 16.50 | 16.43 | -0.07 | -0.42% | 16.24 | 16.66 | 252191 | 41324.93 | 1.66% | 0.00 |
| 2025-04-14 | 16.65 | 16.50 | 0.19 | 1.16% | 16.42 | 16.83 | 345775 | 57367.97 | 2.27% | 2.00 |
| 2025-04-11 | 16.04 | 16.31 | 0.13 | 0.80% | 15.90 | 16.55 | 416932 | 67946.39 | 2.74% | 7.00 |
| 2025-04-10 | 16.20 | 16.18 | 0.40 | 2.53% | 16.14 | 16.70 | 586324 | 96003.52 | 3.85% | 46.00 |
| 2025-04-09 | 14.74 | 15.78 | 0.90 | 6.05% | 13.87 | 15.84 | 709665 | 107330.34 | 4.66% | 24.00 |
| 2025-04-08 | 14.47 | 14.88 | 0.67 | 4.71% | 14.47 | 15.45 | 641368 | 95571.17 | 4.21% | 10.00 |
| 2025-04-07 | 16.32 | 14.21 | -3.54 | -19.94% | 14.20 | 16.62 | 842861 | 127642.16 | 5.53% | 1.00 |
| 2025-04-03 | 17.71 | 17.75 | -0.19 | -1.06% | 17.61 | 18.15 | 240403 | 42870.30 | 1.58% | 0.00 |
| 2025-04-02 | 17.61 | 17.94 | 0.23 | 1.30% | 17.61 | 18.09 | 241182 | 43185.18 | 1.58% | 9.00 |
| 2025-04-01 | 17.90 | 17.71 | -0.12 | -0.67% | 17.71 | 17.99 | 207828 | 37069.50 | 1.36% | 3.00 |
| 2025-03-31 | 18.17 | 17.83 | -0.38 | -2.09% | 17.40 | 18.17 | 381105 | 67346.17 | 2.50% | 3.00 |
| 2025-03-28 | 18.59 | 18.21 | -0.41 | -2.20% | 18.21 | 18.73 | 283192 | 52066.63 | 1.86% | 29.00 |
| 2025-03-27 | 18.96 | 18.62 | -0.34 | -1.79% | 18.46 | 18.96 | 289401 | 54138.50 | 1.90% | 1.00 |
| 2025-03-26 | 18.75 | 18.96 | 0.21 | 1.12% | 18.68 | 19.24 | 314614 | 59879.09 | 2.07% | 7.00 |
| 2025-03-25 | 18.76 | 18.75 | -0.04 | -0.21% | 18.63 | 19.04 | 286839 | 54029.95 | 1.88% | 1.00 |
| 2025-03-24 | 19.12 | 18.79 | -0.33 | -1.73% | 18.22 | 19.19 | 476372 | 88992.00 | 3.13% | 22.00 |
| 2025-03-21 | 19.70 | 19.12 | -0.65 | -3.29% | 19.06 | 19.72 | 511697 | 98612.98 | 3.36% | 0.00 |
| 2025-03-20 | 19.90 | 19.77 | -0.30 | -1.49% | 19.70 | 20.14 | 432728 | 86013.33 | 2.84% | 42.00 |
| 2025-03-19 | 20.00 | 20.07 | 0.12 | 0.60% | 19.71 | 20.45 | 602477 | 121271.70 | 3.96% | 29.00 |
| 2025-03-18 | 20.08 | 19.95 | -0.12 | -0.60% | 19.86 | 20.18 | 410437 | 82047.79 | 2.69% | 17.00 |
| 2025-03-17 | 20.05 | 20.07 | 0.00 | 0.00% | 19.82 | 20.23 | 466244 | 93314.35 | 3.06% | 20.00 |
| 2025-03-14 | 19.79 | 20.07 | 0.27 | 1.36% | 19.61 | 20.30 | 612672 | 122318.99 | 4.02% | 5.00 |
| 2025-03-13 | 20.41 | 19.80 | -0.78 | -3.79% | 19.58 | 20.47 | 686636 | 136451.19 | 4.51% | 11.00 |
| 2025-03-12 | 20.80 | 20.58 | -0.12 | -0.58% | 20.55 | 21.17 | 825742 | 172099.25 | 5.42% | 18.00 |
| 2025-03-11 | 20.52 | 20.70 | -0.29 | -1.38% | 20.24 | 20.86 | 1105944 | 227024.44 | 7.26% | 18.00 |
| 2025-03-10 | 19.50 | 20.99 | 1.46 | 7.48% | 19.34 | 22.49 | 1798144 | 380169.69 | 11.81% | 31.00 |
| 2025-03-07 | 19.85 | 19.53 | -0.34 | -1.71% | 19.37 | 19.98 | 544526 | 107049.89 | 3.58% | 23.00 |
| 2025-03-06 | 19.57 | 19.87 | 0.47 | 2.42% | 19.47 | 20.05 | 700162 | 138784.27 | 4.60% | 27.00 |
| 2025-03-05 | 19.30 | 19.40 | 0.11 | 0.57% | 19.05 | 19.54 | 524023 | 101198.50 | 3.44% | 43.00 |
| 2025-03-04 | 18.77 | 19.29 | 0.41 | 2.17% | 18.70 | 19.45 | 534760 | 102937.12 | 3.51% | 45.00 |
| 2025-03-03 | 19.42 | 18.88 | -0.58 | -2.98% | 18.67 | 19.64 | 787864 | 150656.50 | 5.17% | 40.00 |
| 2025-02-28 | 20.70 | 19.46 | -1.46 | -6.98% | 19.35 | 20.78 | 967813 | 192963.36 | 6.35% | 56.00 |
| 2025-02-27 | 21.43 | 20.92 | -0.83 | -3.82% | 20.50 | 21.46 | 1270508 | 266863.34 | 8.34% | 15.00 |
| 2025-02-26 | 21.26 | 21.75 | 0.65 | 3.08% | 20.85 | 22.46 | 1702604 | 368841.53 | 11.18% | 52.00 |
| 2025-02-25 | 20.50 | 21.10 | 0.15 | 0.72% | 20.40 | 22.18 | 1367322 | 291371.12 | 8.98% | 55.00 |
| 2025-02-24 | 21.10 | 20.95 | -0.25 | -1.18% | 20.45 | 21.76 | 1257138 | 265488.84 | 8.25% | 37.00 |
| 2025-02-21 | 21.00 | 21.20 | -0.01 | -0.05% | 20.76 | 21.50 | 1239183 | 261206.97 | 8.14% | 30.00 |
| 2025-02-20 | 20.95 | 21.21 | 0.21 | 1.00% | 20.66 | 21.58 | 1610569 | 340239.22 | 10.57% | 182.00 |
| 2025-02-19 | 19.30 | 21.00 | 1.63 | 8.42% | 19.24 | 21.28 | 1954092 | 404448.44 | 12.83% | 83.00 |
| 2025-02-18 | 20.35 | 19.37 | -0.97 | -4.77% | 19.32 | 20.36 | 835617 | 165694.72 | 5.49% | 9.00 |
| 2025-02-17 | 19.49 | 20.34 | 0.88 | 4.52% | 19.49 | 20.38 | 1060348 | 213320.17 | 6.96% | 57.00 |
| 2025-02-14 | 19.69 | 19.46 | -0.36 | -1.82% | 19.31 | 19.88 | 646741 | 126079.66 | 4.25% | 38.00 |
| 2025-02-13 | 20.39 | 19.82 | -0.77 | -3.74% | 19.74 | 20.58 | 888206 | 177874.05 | 5.83% | 48.00 |
| 2025-02-12 | 19.75 | 20.59 | 0.70 | 3.52% | 19.64 | 20.79 | 1286758 | 262023.62 | 8.45% | 38.00 |
| 2025-02-11 | 20.15 | 19.89 | -0.35 | -1.73% | 19.73 | 20.18 | 763002 | 151722.39 | 5.01% | 29.00 |
| 2025-02-10 | 20.05 | 20.24 | 0.05 | 0.25% | 19.89 | 20.35 | 851128 | 171586.48 | 5.59% | 119.00 |
| 2025-02-07 | 20.26 | 20.19 | -0.06 | -0.30% | 19.65 | 20.55 | 1355473 | 273464.12 | 8.90% | 17.00 |
| 2025-02-06 | 19.30 | 20.25 | 0.92 | 4.76% | 19.15 | 20.46 | 1267721 | 254344.91 | 8.32% | 42.00 |
| 2025-02-05 | 18.60 | 19.33 | 1.17 | 6.44% | 18.50 | 19.61 | 1044973 | 199967.45 | 6.86% | 18.00 |
| 2025-01-27 | 19.23 | 18.16 | -1.47 | -7.49% | 18.11 | 19.24 | 981502 | 181237.05 | 6.44% | 54.00 |
| 2025-01-24 | 19.13 | 19.63 | 0.23 | 1.19% | 19.05 | 19.73 | 814874 | 158611.14 | 5.35% | 89.00 |
| 2025-01-23 | 19.34 | 19.40 | 0.35 | 1.84% | 19.20 | 20.33 | 1125517 | 221687.75 | 7.39% | 28.00 |
| 2025-01-22 | 19.50 | 19.05 | -0.64 | -3.25% | 18.95 | 19.50 | 678805 | 129673.00 | 4.46% | 4.00 |
| 2025-01-21 | 19.27 | 19.69 | 0.62 | 3.25% | 19.13 | 19.82 | 953062 | 186034.55 | 6.26% | 9.00 |
| 2025-01-20 | 19.41 | 19.07 | -0.06 | -0.31% | 19.00 | 19.48 | 585886 | 112656.42 | 3.85% | 26.00 |
机器人(300024)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。
