| 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 | 6.60 | 6.70 | 0.02 | 0.30% | 6.56 | 6.80 | 406205 | 27331.76 | 8.52% | 67.00 |
| 2025-04-02 | 6.80 | 6.68 | -0.24 | -3.47% | 6.63 | 6.82 | 418335 | 28042.41 | 8.77% | 119.00 |
| 2025-04-01 | 6.54 | 6.92 | 0.32 | 4.85% | 6.53 | 6.98 | 621021 | 42367.95 | 13.02% | 95.00 |
| 2025-03-31 | 6.43 | 6.60 | 0.11 | 1.69% | 6.35 | 6.87 | 492356 | 32712.84 | 10.33% | 5.00 |
| 2025-03-28 | 6.73 | 6.49 | -0.32 | -4.70% | 6.46 | 6.88 | 540531 | 35726.36 | 11.34% | 7.00 |
| 2025-03-27 | 7.20 | 6.81 | -0.50 | -6.84% | 6.79 | 7.26 | 793703 | 55068.81 | 16.65% | 5.00 |
| 2025-03-26 | 6.97 | 7.31 | 0.16 | 2.24% | 6.81 | 7.48 | 899549 | 64644.70 | 18.87% | 71.00 |
| 2025-03-25 | 7.33 | 7.15 | -0.37 | -4.92% | 7.11 | 8.10 | 1328224 | 100346.12 | 27.86% | 430.00 |
| 2025-03-24 | 7.00 | 7.52 | 0.50 | 7.12% | 6.90 | 7.55 | 1105177 | 80741.13 | 23.18% | 16.00 |
| 2025-03-21 | 7.00 | 7.02 | -0.06 | -0.85% | 6.94 | 7.36 | 622869 | 44385.97 | 13.06% | 3.00 |
| 2025-03-20 | 7.11 | 7.08 | -0.18 | -2.48% | 7.01 | 7.30 | 729918 | 51935.80 | 15.31% | 15.00 |
| 2025-03-19 | 6.79 | 7.26 | 0.44 | 6.45% | 6.73 | 7.50 | 1094431 | 78187.06 | 22.95% | 162.00 |
| 2025-03-18 | 6.82 | 6.82 | 0.00 | 0.00% | 6.73 | 6.92 | 487610 | 33259.42 | 10.23% | 1.00 |
| 2025-03-17 | 6.86 | 6.82 | -0.01 | -0.15% | 6.79 | 7.12 | 670606 | 46432.34 | 14.06% | 1.00 |
| 2025-03-14 | 6.80 | 6.83 | -0.22 | -3.12% | 6.76 | 6.90 | 740012 | 50474.71 | 15.52% | 44.00 |
| 2025-03-13 | 6.61 | 7.05 | 0.43 | 6.50% | 6.56 | 7.05 | 1120279 | 76976.54 | 23.50% | 11.00 |
| 2025-03-12 | 6.22 | 6.62 | 0.40 | 6.43% | 6.20 | 6.76 | 723343 | 47305.39 | 15.17% | 110.00 |
| 2025-03-11 | 6.18 | 6.22 | -0.03 | -0.48% | 6.11 | 6.23 | 191344 | 11807.55 | 4.01% | 0.00 |
| 2025-03-10 | 6.17 | 6.25 | 0.03 | 0.48% | 6.17 | 6.26 | 152190 | 9455.27 | 3.19% | 0.00 |
| 2025-03-07 | 6.41 | 6.22 | -0.22 | -3.42% | 6.20 | 6.41 | 330514 | 20778.11 | 6.93% | 0.00 |
| 2025-03-06 | 6.38 | 6.44 | 0.05 | 0.78% | 6.35 | 6.50 | 287738 | 18522.57 | 6.03% | 0.00 |
| 2025-03-05 | 6.51 | 6.39 | -0.20 | -3.03% | 6.32 | 6.55 | 330598 | 21149.32 | 6.93% | 0.00 |
| 2025-03-04 | 6.57 | 6.59 | -0.01 | -0.15% | 6.46 | 6.65 | 379549 | 24882.15 | 7.96% | 76.00 |
| 2025-03-03 | 6.44 | 6.60 | 0.16 | 2.48% | 6.39 | 6.66 | 529895 | 34691.51 | 11.11% | 25.00 |
| 2025-02-28 | 6.31 | 6.44 | 0.09 | 1.42% | 6.29 | 6.59 | 588842 | 38060.38 | 12.35% | 0.00 |
| 2025-02-27 | 6.37 | 6.35 | -0.03 | -0.47% | 6.20 | 6.42 | 258324 | 16277.48 | 5.42% | 0.00 |
| 2025-02-26 | 6.27 | 6.38 | 0.10 | 1.59% | 6.26 | 6.41 | 269148 | 17077.41 | 5.64% | 10.00 |
| 2025-02-25 | 6.31 | 6.28 | -0.12 | -1.88% | 6.25 | 6.39 | 264790 | 16704.42 | 5.55% | 0.00 |
| 2025-02-24 | 6.50 | 6.40 | -0.13 | -1.99% | 6.35 | 6.50 | 280314 | 17968.11 | 5.88% | 10.00 |
| 2025-02-21 | 6.47 | 6.53 | 0.01 | 0.15% | 6.38 | 6.61 | 402852 | 26046.23 | 8.45% | 0.00 |
| 2025-02-20 | 6.61 | 6.52 | -0.15 | -2.25% | 6.42 | 6.61 | 419761 | 27234.12 | 8.80% | 102.00 |
| 2025-02-19 | 6.41 | 6.67 | 0.08 | 1.21% | 6.37 | 6.75 | 654942 | 42880.96 | 13.74% | 51.00 |
| 2025-02-18 | 6.30 | 6.59 | 0.41 | 6.63% | 6.21 | 6.99 | 920867 | 60247.02 | 19.31% | 86.00 |
| 2025-02-17 | 6.03 | 6.18 | 0.14 | 2.32% | 6.01 | 6.18 | 342206 | 20958.06 | 7.18% | 0.00 |
| 2025-02-14 | 6.15 | 6.04 | -0.08 | -1.31% | 5.98 | 6.15 | 311916 | 18854.70 | 6.54% | 0.00 |
| 2025-02-13 | 6.13 | 6.12 | -0.02 | -0.33% | 6.03 | 6.26 | 435752 | 26745.38 | 9.14% | 1.00 |
| 2025-02-12 | 5.99 | 6.14 | 0.17 | 2.85% | 5.95 | 6.21 | 426402 | 26111.22 | 8.94% | 0.00 |
| 2025-02-11 | 6.02 | 5.97 | -0.07 | -1.16% | 5.90 | 6.07 | 232826 | 13856.81 | 4.88% | 0.00 |
| 2025-02-10 | 6.00 | 6.04 | 0.09 | 1.51% | 5.95 | 6.06 | 275568 | 16498.85 | 5.78% | 20.00 |
| 2025-02-07 | 5.86 | 5.95 | 0.09 | 1.54% | 5.83 | 6.04 | 371084 | 22088.10 | 7.78% | 95.00 |
| 2025-02-06 | 5.70 | 5.86 | 0.18 | 3.17% | 5.62 | 5.86 | 279488 | 16092.53 | 5.86% | 94.00 |
| 2025-02-05 | 5.64 | 5.68 | 0.07 | 1.25% | 5.56 | 5.68 | 199514 | 11247.89 | 4.18% | 0.00 |
| 2025-01-27 | 5.76 | 5.61 | -0.11 | -1.92% | 5.61 | 5.85 | 218260 | 12449.90 | 4.58% | 15.00 |
| 2025-01-24 | 5.65 | 5.72 | 0.03 | 0.53% | 5.57 | 5.75 | 274820 | 15538.41 | 5.76% | 0.00 |
| 2025-01-23 | 5.77 | 5.69 | -0.05 | -0.87% | 5.69 | 5.98 | 346555 | 20174.98 | 7.27% | 12.00 |
| 2025-01-22 | 5.69 | 5.74 | 0.06 | 1.06% | 5.61 | 5.82 | 303212 | 17368.28 | 6.36% | 2.00 |
| 2025-01-21 | 5.93 | 5.68 | -0.25 | -4.22% | 5.62 | 5.95 | 397538 | 22749.94 | 8.34% | 0.00 |
| 2025-01-20 | 5.80 | 5.93 | -0.22 | -3.58% | 5.55 | 5.94 | 664978 | 38090.58 | 13.95% | 37.00 |
| 2025-01-17 | 6.16 | 6.15 | -0.05 | -0.81% | 6.10 | 6.22 | 220103 | 13550.28 | 4.62% | 0.00 |
| 2025-01-16 | 6.30 | 6.20 | 0.00 | 0.00% | 6.12 | 6.38 | 311690 | 19437.60 | 6.54% | 0.00 |
| 2025-01-15 | 6.20 | 6.20 | 0.02 | 0.32% | 6.14 | 6.41 | 438778 | 27535.03 | 9.20% | 0.00 |
| 2025-01-14 | 5.87 | 6.18 | 0.36 | 6.19% | 5.86 | 6.18 | 391047 | 23703.27 | 8.20% | 3.00 |
| 2025-01-13 | 5.84 | 5.82 | -0.11 | -1.85% | 5.64 | 5.89 | 258957 | 14962.33 | 5.43% | 6.00 |
| 2025-01-10 | 6.35 | 5.93 | -0.48 | -7.49% | 5.93 | 6.39 | 531310 | 32688.08 | 11.14% | 17.00 |
| 2025-01-09 | 6.39 | 6.41 | -0.05 | -0.77% | 6.34 | 6.64 | 342674 | 22186.77 | 7.19% | 0.00 |
| 2025-01-08 | 6.48 | 6.46 | -0.14 | -2.12% | 6.18 | 6.59 | 504392 | 32188.49 | 10.58% | 0.00 |
| 2025-01-07 | 6.27 | 6.60 | 0.33 | 5.26% | 6.15 | 6.62 | 540679 | 34582.31 | 11.34% | 0.00 |
| 2025-01-06 | 6.50 | 6.27 | -0.36 | -5.43% | 6.14 | 6.54 | 516567 | 32648.66 | 10.83% | 0.00 |
| 2025-01-03 | 7.35 | 6.63 | -0.86 | -11.48% | 6.59 | 7.39 | 730771 | 50614.08 | 15.33% | 64.00 |
| 2025-01-02 | 7.16 | 7.49 | 0.24 | 3.31% | 6.94 | 7.54 | 767854 | 56292.93 | 16.67% | 220.00 |
| 2024-12-31 | 7.61 | 7.25 | -0.46 | -5.97% | 7.15 | 7.70 | 749291 | 55027.70 | 16.26% | 49.00 |
| 2024-12-30 | 7.98 | 7.71 | -0.51 | -6.20% | 7.70 | 8.18 | 895038 | 70409.91 | 19.43% | 1.00 |
| 2024-12-27 | 7.90 | 8.22 | 0.26 | 3.27% | 7.90 | 8.88 | 1442410 | 118946.14 | 31.31% | 93.00 |
| 2024-12-26 | 7.86 | 7.96 | 0.10 | 1.27% | 7.73 | 8.10 | 1093611 | 86775.48 | 23.74% | 100.00 |
| 2024-12-25 | 8.26 | 7.86 | -0.40 | -4.84% | 7.68 | 8.26 | 1472199 | 115879.74 | 31.95% | 0.00 |
| 2024-12-24 | 6.92 | 8.26 | 1.38 | 20.06% | 6.92 | 8.26 | 1186336 | 93703.99 | 25.75% | 15.00 |
| 2024-12-23 | 7.36 | 6.88 | -0.58 | -7.77% | 6.81 | 7.56 | 647435 | 45976.27 | 14.05% | 0.00 |
| 2024-12-20 | 7.50 | 7.46 | -0.09 | -1.19% | 7.39 | 7.70 | 757841 | 56826.91 | 16.45% | 123.00 |
| 2024-12-19 | 7.37 | 7.55 | -0.31 | -3.94% | 7.24 | 7.58 | 958027 | 71244.69 | 20.79% | 132.00 |
| 2024-12-18 | 6.89 | 7.86 | 0.79 | 11.17% | 6.89 | 8.40 | 1446963 | 111424.42 | 31.40% | 35.00 |
| 2024-12-17 | 6.73 | 7.07 | 0.38 | 5.68% | 6.71 | 7.49 | 967479 | 68962.81 | 21.00% | 3.00 |
| 2024-12-16 | 6.63 | 6.69 | 0.03 | 0.45% | 6.63 | 6.87 | 187398 | 12686.12 | 4.07% | 0.00 |
| 2024-12-13 | 6.82 | 6.66 | -0.21 | -3.06% | 6.65 | 6.84 | 193262 | 13010.18 | 4.19% | 0.00 |
| 2024-12-12 | 6.81 | 6.87 | 0.04 | 0.59% | 6.72 | 6.87 | 193085 | 13162.16 | 4.19% | 15.00 |
| 2024-12-11 | 6.76 | 6.83 | 0.03 | 0.44% | 6.75 | 6.85 | 145431 | 9908.36 | 3.16% | 0.00 |
| 2024-12-10 | 6.96 | 6.80 | 0.01 | 0.15% | 6.77 | 6.98 | 239398 | 16452.00 | 5.20% | 0.00 |
| 2024-12-09 | 6.76 | 6.79 | -0.02 | -0.29% | 6.70 | 6.85 | 165471 | 11227.95 | 3.59% | 0.00 |
| 2024-12-06 | 6.73 | 6.81 | 0.06 | 0.89% | 6.64 | 6.83 | 215685 | 14561.55 | 4.68% | 0.00 |
| 2024-12-05 | 6.70 | 6.75 | 0.01 | 0.15% | 6.68 | 6.79 | 192321 | 12963.73 | 4.17% | 0.00 |
| 2024-12-04 | 6.94 | 6.74 | -0.25 | -3.58% | 6.71 | 6.98 | 293906 | 20071.77 | 6.38% | 0.00 |
九洲集团(300040)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。
