| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.26 | 7.41 | 0.04 | 0.54% | 7.19 | 7.44 | 325037 | 23870.58 | 6.82% | 30.00 |
| 2025-06-13 | 7.45 | 7.37 | -0.14 | -1.86% | 7.36 | 7.66 | 428451 | 32229.83 | 8.99% | 28.00 |
| 2025-06-12 | 7.68 | 7.51 | -0.20 | -2.59% | 7.44 | 7.68 | 501689 | 37810.67 | 10.52% | 90.00 |
| 2025-06-11 | 7.59 | 7.71 | -0.01 | -0.13% | 7.50 | 7.72 | 611943 | 46650.83 | 12.83% | 53.00 |
| 2025-06-10 | 7.37 | 7.72 | 0.31 | 4.18% | 7.24 | 7.90 | 1072084 | 81330.84 | 22.48% | 152.00 |
| 2025-06-09 | 7.32 | 7.41 | 0.10 | 1.37% | 7.26 | 7.41 | 381960 | 28087.05 | 8.01% | 65.00 |
| 2025-06-06 | 7.28 | 7.31 | -0.07 | -0.95% | 7.18 | 7.43 | 433904 | 31623.66 | 9.10% | 39.00 |
| 2025-06-05 | 7.52 | 7.38 | 0.09 | 1.23% | 7.36 | 7.63 | 630642 | 47134.16 | 13.23% | 28.00 |
| 2025-06-04 | 7.21 | 7.29 | 0.01 | 0.14% | 7.19 | 7.35 | 385748 | 28016.60 | 8.09% | 42.00 |
| 2025-06-03 | 7.17 | 7.28 | -0.07 | -0.95% | 7.08 | 7.32 | 479196 | 34429.79 | 10.05% | 25.00 |
| 2025-05-30 | 7.48 | 7.35 | 0.12 | 1.66% | 7.27 | 7.65 | 657859 | 49242.86 | 13.80% | 1.00 |
| 2025-05-29 | 7.17 | 7.23 | 0.01 | 0.14% | 7.14 | 7.32 | 444269 | 32206.13 | 9.32% | 55.00 |
| 2025-05-28 | 7.43 | 7.22 | -0.29 | -3.86% | 7.20 | 7.52 | 518380 | 38015.93 | 10.87% | 47.00 |
| 2025-05-27 | 7.40 | 7.51 | 0.01 | 0.13% | 7.36 | 7.65 | 606991 | 45504.06 | 12.73% | 35.00 |
| 2025-05-26 | 7.29 | 7.50 | 0.34 | 4.75% | 7.24 | 7.51 | 654849 | 48206.68 | 13.73% | 108.00 |
| 2025-05-23 | 7.42 | 7.16 | -0.26 | -3.50% | 7.12 | 7.47 | 744264 | 53821.37 | 15.61% | 168.00 |
| 2025-05-22 | 7.81 | 7.42 | -0.68 | -8.40% | 7.42 | 8.02 | 1168351 | 90317.29 | 24.50% | 141.00 |
| 2025-05-21 | 8.30 | 8.10 | -0.38 | -4.48% | 8.02 | 9.15 | 1586156 | 137147.72 | 33.26% | 480.00 |
| 2025-05-20 | 8.00 | 8.48 | 0.39 | 4.82% | 7.90 | 8.60 | 1238866 | 102829.16 | 25.98% | 23.00 |
| 2025-05-19 | 7.77 | 8.09 | 0.25 | 3.19% | 7.71 | 8.14 | 697917 | 55791.43 | 14.64% | 443.00 |
| 2025-05-16 | 7.80 | 7.84 | -0.10 | -1.26% | 7.68 | 8.15 | 761182 | 60527.05 | 15.96% | 49.00 |
| 2025-05-15 | 8.05 | 7.94 | -0.30 | -3.64% | 7.80 | 8.39 | 1011365 | 81864.09 | 21.21% | 147.00 |
| 2025-05-14 | 7.80 | 8.24 | 0.24 | 3.00% | 7.73 | 8.48 | 1381211 | 111692.69 | 28.97% | 321.00 |
| 2025-05-13 | 7.54 | 8.00 | 0.40 | 5.26% | 7.30 | 8.06 | 1242776 | 94108.55 | 26.06% | 292.00 |
| 2025-05-12 | 7.45 | 7.60 | -0.30 | -3.80% | 7.28 | 7.63 | 1137478 | 84530.75 | 23.85% | 11.00 |
| 2025-05-09 | 7.57 | 7.90 | 0.39 | 5.19% | 7.40 | 8.31 | 1542171 | 122808.62 | 32.34% | 2.00 |
| 2025-05-08 | 7.45 | 7.51 | 0.01 | 0.13% | 7.41 | 7.88 | 1031505 | 78509.65 | 21.63% | 40.00 |
| 2025-05-07 | 7.51 | 7.50 | -0.01 | -0.13% | 7.34 | 7.60 | 999914 | 74648.30 | 20.97% | 105.00 |
| 2025-05-06 | 7.07 | 7.51 | 0.42 | 5.92% | 7.05 | 7.55 | 1069238 | 78536.09 | 22.42% | 42.00 |
| 2025-04-30 | 7.18 | 7.09 | -0.04 | -0.56% | 7.02 | 7.21 | 843880 | 59851.46 | 17.70% | 15.00 |
| 2025-04-29 | 7.43 | 7.13 | -0.36 | -4.81% | 7.07 | 7.49 | 1173703 | 83861.58 | 24.61% | 1.00 |
| 2025-04-28 | 7.66 | 7.49 | -0.32 | -4.10% | 7.29 | 7.80 | 1762234 | 131938.56 | 36.96% | 64.00 |
| 2025-04-25 | 6.56 | 7.81 | 1.30 | 19.97% | 6.46 | 7.81 | 2056102 | 153412.00 | 43.12% | 81.00 |
| 2025-04-24 | 6.37 | 6.51 | 0.05 | 0.77% | 6.31 | 6.66 | 457038 | 29677.40 | 9.58% | 2.00 |
| 2025-04-23 | 6.59 | 6.46 | -0.18 | -2.71% | 6.41 | 6.62 | 449751 | 29281.94 | 9.43% | 56.00 |
| 2025-04-22 | 6.75 | 6.64 | -0.18 | -2.64% | 6.61 | 6.98 | 511002 | 34520.05 | 10.72% | 14.00 |
| 2025-04-21 | 6.46 | 6.82 | 0.25 | 3.81% | 6.46 | 7.24 | 566641 | 38728.75 | 11.88% | 373.00 |
| 2025-04-18 | 6.70 | 6.57 | -0.28 | -4.09% | 6.49 | 6.79 | 523364 | 34669.79 | 10.98% | 32.00 |
| 2025-04-17 | 6.72 | 6.85 | 0.17 | 2.54% | 6.50 | 6.94 | 681581 | 45822.08 | 14.29% | 29.00 |
| 2025-04-16 | 6.65 | 6.68 | -0.06 | -0.89% | 6.58 | 7.03 | 798764 | 54140.39 | 16.75% | 142.00 |
| 2025-04-15 | 6.26 | 6.74 | 0.46 | 7.32% | 6.21 | 6.77 | 731637 | 47327.20 | 15.34% | 228.00 |
| 2025-04-14 | 6.15 | 6.28 | 0.20 | 3.29% | 6.15 | 6.42 | 435086 | 27382.24 | 9.12% | 0.00 |
| 2025-04-11 | 6.06 | 6.08 | -0.05 | -0.82% | 6.01 | 6.21 | 365721 | 22289.45 | 7.67% | 0.00 |
| 2025-04-10 | 6.16 | 6.13 | 0.09 | 1.49% | 6.06 | 6.29 | 530596 | 32811.81 | 11.13% | 16.00 |
| 2025-04-09 | 5.88 | 6.04 | 0.06 | 1.00% | 5.22 | 6.10 | 578749 | 33201.93 | 12.14% | 22.00 |
| 2025-04-08 | 5.96 | 5.98 | 0.22 | 3.82% | 5.87 | 6.27 | 525256 | 31656.74 | 11.02% | 0.00 |
| 2025-04-07 | 6.20 | 5.76 | -0.94 | -14.03% | 5.51 | 6.37 | 640062 | 38169.77 | 13.42% | 0.00 |
| 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 |
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。
