| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.96 | 5.96 | -0.03 | -0.50% | 5.88 | 6.02 | 89006 | 5318.43 | 1.72% | 1.00 |
| 2025-12-17 | 6.02 | 5.99 | -0.03 | -0.50% | 5.84 | 6.05 | 145715 | 8615.58 | 2.82% | 0.00 |
| 2025-12-16 | 6.16 | 6.02 | -0.17 | -2.75% | 6.02 | 6.20 | 107410 | 6511.75 | 2.08% | 0.00 |
| 2025-12-15 | 6.15 | 6.19 | 0.03 | 0.49% | 6.11 | 6.30 | 109866 | 6815.95 | 2.12% | 0.00 |
| 2025-12-12 | 6.02 | 6.16 | 0.14 | 2.33% | 6.02 | 6.21 | 141300 | 8700.13 | 2.73% | 0.00 |
| 2025-12-11 | 6.14 | 6.02 | -0.12 | -1.95% | 6.01 | 6.15 | 135485 | 8231.19 | 2.62% | 0.00 |
| 2025-12-10 | 6.21 | 6.14 | -0.12 | -1.92% | 6.09 | 6.24 | 143262 | 8810.11 | 2.77% | 0.00 |
| 2025-12-09 | 6.26 | 6.26 | -0.02 | -0.32% | 6.23 | 6.35 | 96859 | 6088.07 | 1.87% | 0.00 |
| 2025-12-08 | 6.24 | 6.28 | 0.04 | 0.64% | 6.21 | 6.30 | 92673 | 5804.34 | 1.79% | 0.00 |
| 2025-12-05 | 6.14 | 6.24 | 0.12 | 1.96% | 6.07 | 6.24 | 114497 | 7056.80 | 2.21% | 0.00 |
| 2025-12-04 | 6.27 | 6.12 | -0.12 | -1.92% | 6.11 | 6.27 | 104039 | 6404.35 | 2.01% | 0.00 |
| 2025-12-03 | 6.33 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 108784 | 6818.73 | 2.10% | 0.00 |
| 2025-12-02 | 6.36 | 6.31 | -0.08 | -1.25% | 6.25 | 6.41 | 101443 | 6391.00 | 1.96% | 0.00 |
| 2025-12-01 | 6.37 | 6.39 | 0.02 | 0.31% | 6.35 | 6.42 | 102932 | 6576.56 | 1.99% | 0.00 |
| 2025-11-28 | 6.29 | 6.37 | 0.07 | 1.11% | 6.24 | 6.38 | 109149 | 6901.04 | 2.11% | 0.00 |
| 2025-11-27 | 6.30 | 6.30 | 0.00 | 0.00% | 6.29 | 6.41 | 106811 | 6779.02 | 2.06% | 0.00 |
| 2025-11-26 | 6.39 | 6.30 | -0.07 | -1.10% | 6.28 | 6.44 | 111304 | 7075.32 | 2.15% | 0.00 |
| 2025-11-25 | 6.30 | 6.37 | 0.08 | 1.27% | 6.29 | 6.44 | 127277 | 8124.50 | 2.46% | 0.00 |
| 2025-11-24 | 6.38 | 6.29 | -0.01 | -0.16% | 6.20 | 6.39 | 175477 | 11010.11 | 3.39% | 0.00 |
| 2025-11-21 | 6.61 | 6.30 | -0.33 | -4.98% | 6.27 | 6.66 | 206817 | 13241.25 | 4.00% | 0.00 |
| 2025-11-20 | 6.71 | 6.63 | -0.09 | -1.34% | 6.61 | 6.78 | 125917 | 8396.56 | 2.43% | 0.00 |
| 2025-11-19 | 6.90 | 6.72 | -0.21 | -3.03% | 6.66 | 6.97 | 189578 | 12818.02 | 3.66% | 0.00 |
| 2025-11-18 | 7.05 | 6.93 | -0.13 | -1.84% | 6.86 | 7.15 | 201520 | 13994.92 | 3.90% | 0.00 |
| 2025-11-17 | 7.00 | 7.06 | -0.02 | -0.28% | 6.94 | 7.07 | 178167 | 12478.50 | 3.44% | 0.00 |
| 2025-11-14 | 6.92 | 7.08 | 0.11 | 1.58% | 6.92 | 7.20 | 308705 | 21930.67 | 5.97% | 0.00 |
| 2025-11-13 | 6.89 | 6.97 | 0.05 | 0.72% | 6.86 | 7.02 | 156825 | 10910.31 | 3.03% | 22.00 |
| 2025-11-12 | 7.01 | 6.92 | -0.13 | -1.84% | 6.86 | 7.06 | 231189 | 16033.47 | 4.47% | 114.00 |
| 2025-11-11 | 7.06 | 7.05 | -0.01 | -0.14% | 7.04 | 7.16 | 243930 | 17268.27 | 4.71% | 0.00 |
| 2025-11-10 | 7.01 | 7.06 | 0.05 | 0.71% | 6.92 | 7.11 | 273025 | 19196.53 | 5.28% | 0.00 |
| 2025-11-07 | 6.90 | 7.01 | 0.08 | 1.15% | 6.82 | 7.03 | 310669 | 21708.67 | 6.00% | 8.00 |
| 2025-11-06 | 6.83 | 6.93 | 0.05 | 0.73% | 6.83 | 7.05 | 443503 | 30822.48 | 8.57% | 12.00 |
| 2025-11-05 | 6.48 | 6.88 | 0.36 | 5.52% | 6.46 | 6.92 | 471831 | 31899.85 | 9.12% | 0.00 |
| 2025-11-04 | 6.47 | 6.52 | 0.06 | 0.93% | 6.43 | 6.60 | 188860 | 12361.30 | 3.65% | 0.00 |
| 2025-11-03 | 6.39 | 6.46 | 0.10 | 1.57% | 6.36 | 6.47 | 140282 | 9024.66 | 2.71% | 0.00 |
| 2025-10-31 | 6.33 | 6.36 | 0.07 | 1.11% | 6.32 | 6.41 | 155912 | 9922.94 | 3.01% | 0.00 |
| 2025-10-30 | 6.70 | 6.29 | -0.51 | -7.50% | 6.29 | 6.70 | 503869 | 32286.29 | 9.74% | 0.00 |
| 2025-10-29 | 6.79 | 6.80 | 0.02 | 0.29% | 6.75 | 6.88 | 150287 | 10219.26 | 2.90% | 2.00 |
| 2025-10-28 | 6.70 | 6.78 | 0.08 | 1.19% | 6.65 | 6.82 | 139767 | 9455.16 | 2.70% | 10.00 |
| 2025-10-27 | 6.68 | 6.70 | 0.06 | 0.90% | 6.64 | 6.73 | 109470 | 7322.25 | 2.12% | 0.00 |
| 2025-10-24 | 6.72 | 6.64 | -0.11 | -1.63% | 6.62 | 6.78 | 130433 | 8733.85 | 2.52% | 0.00 |
| 2025-10-23 | 6.77 | 6.75 | 0.00 | 0.00% | 6.65 | 6.77 | 96148 | 6445.55 | 1.86% | 0.00 |
| 2025-10-22 | 6.80 | 6.75 | -0.04 | -0.59% | 6.74 | 6.84 | 81947 | 5564.83 | 1.62% | 0.00 |
| 2025-10-21 | 6.70 | 6.79 | 0.09 | 1.34% | 6.63 | 6.80 | 138105 | 9313.46 | 2.73% | 0.00 |
| 2025-10-20 | 6.60 | 6.70 | 0.17 | 2.60% | 6.59 | 6.71 | 121323 | 8053.76 | 2.40% | 0.00 |
| 2025-10-17 | 6.84 | 6.53 | -0.33 | -4.81% | 6.52 | 6.85 | 198952 | 13234.26 | 3.94% | 0.00 |
| 2025-10-16 | 6.89 | 6.86 | -0.02 | -0.29% | 6.83 | 7.03 | 186146 | 12853.28 | 3.68% | 0.00 |
| 2025-10-15 | 6.70 | 6.88 | 0.16 | 2.38% | 6.68 | 6.88 | 184468 | 12505.33 | 3.65% | 13.83 |
| 2025-10-14 | 6.77 | 6.72 | -0.03 | -0.44% | 6.68 | 6.92 | 180751 | 12322.41 | 3.58% | 0.00 |
| 2025-10-13 | 6.41 | 6.75 | -0.03 | -0.44% | 6.41 | 6.80 | 164624 | 10971.84 | 3.26% | 0.00 |
| 2025-10-10 | 6.75 | 6.78 | -0.03 | -0.44% | 6.70 | 6.87 | 174935 | 11899.67 | 3.46% | 0.00 |
| 2025-10-09 | 6.80 | 6.81 | 0.02 | 0.29% | 6.76 | 6.85 | 140399 | 9555.13 | 2.89% | 34.00 |
| 2025-09-30 | 6.74 | 6.79 | 0.04 | 0.59% | 6.70 | 6.81 | 116579 | 7885.36 | 2.40% | 9.00 |
| 2025-09-29 | 6.76 | 6.75 | 0.03 | 0.45% | 6.64 | 6.80 | 129558 | 8733.00 | 2.67% | 0.00 |
| 2025-09-26 | 6.58 | 6.72 | 0.09 | 1.36% | 6.58 | 6.81 | 199900 | 13486.29 | 4.11% | 11.00 |
| 2025-09-25 | 6.63 | 6.63 | 0.00 | 0.00% | 6.59 | 6.73 | 127849 | 8510.42 | 2.63% | 1.00 |
| 2025-09-24 | 6.54 | 6.63 | 0.06 | 0.91% | 6.51 | 6.64 | 118972 | 7851.08 | 2.45% | 0.00 |
| 2025-09-23 | 6.72 | 6.57 | -0.16 | -2.38% | 6.41 | 6.73 | 208208 | 13589.66 | 4.29% | 0.00 |
| 2025-09-22 | 6.82 | 6.73 | -0.12 | -1.75% | 6.66 | 6.86 | 182651 | 12289.82 | 3.76% | 3.00 |
| 2025-09-19 | 6.94 | 6.85 | -0.11 | -1.58% | 6.84 | 6.99 | 140388 | 9661.40 | 2.89% | 0.00 |
| 2025-09-18 | 7.09 | 6.96 | -0.14 | -1.97% | 6.93 | 7.14 | 198701 | 14006.34 | 4.09% | 2.00 |
| 2025-09-17 | 7.16 | 7.10 | -0.10 | -1.39% | 7.10 | 7.19 | 167748 | 11955.20 | 3.45% | 12.00 |
| 2025-09-16 | 7.16 | 7.20 | 0.04 | 0.56% | 7.08 | 7.21 | 129716 | 9278.45 | 2.67% | 1.00 |
| 2025-09-15 | 7.22 | 7.16 | -0.05 | -0.69% | 7.14 | 7.22 | 101507 | 7277.24 | 2.09% | 6.00 |
| 2025-09-12 | 7.24 | 7.21 | -0.07 | -0.96% | 7.21 | 7.35 | 146197 | 10629.18 | 3.01% | 0.00 |
| 2025-09-11 | 7.19 | 7.28 | 0.09 | 1.25% | 7.13 | 7.28 | 112385 | 8096.50 | 2.31% | 51.00 |
| 2025-09-10 | 7.21 | 7.19 | -0.05 | -0.69% | 7.15 | 7.26 | 104392 | 7506.17 | 2.15% | 0.00 |
| 2025-09-09 | 7.30 | 7.24 | -0.11 | -1.50% | 7.20 | 7.36 | 123458 | 8982.93 | 2.54% | 33.00 |
| 2025-09-08 | 7.30 | 7.35 | 0.08 | 1.10% | 7.28 | 7.48 | 167200 | 12308.57 | 3.44% | 38.00 |
| 2025-09-05 | 7.10 | 7.27 | 0.15 | 2.11% | 7.09 | 7.27 | 134557 | 9692.63 | 2.77% | 61.00 |
| 2025-09-04 | 7.07 | 7.12 | 0.05 | 0.71% | 7.02 | 7.18 | 121650 | 8656.12 | 2.50% | 28.00 |
| 2025-09-03 | 7.31 | 7.07 | -0.27 | -3.68% | 7.07 | 7.33 | 200232 | 14356.83 | 4.12% | 0.00 |
| 2025-09-02 | 7.33 | 7.34 | -0.02 | -0.27% | 7.29 | 7.47 | 175442 | 12913.29 | 3.61% | 104.00 |
| 2025-09-01 | 7.30 | 7.36 | 0.06 | 0.82% | 7.27 | 7.39 | 131280 | 9630.27 | 2.70% | 0.00 |
| 2025-08-29 | 7.44 | 7.30 | -0.18 | -2.41% | 7.30 | 7.44 | 218272 | 16043.73 | 4.49% | 0.00 |
| 2025-08-28 | 7.62 | 7.48 | -0.22 | -2.86% | 7.20 | 7.64 | 510047 | 37965.53 | 10.50% | 0.00 |
| 2025-08-27 | 7.66 | 7.70 | 0.02 | 0.26% | 7.62 | 7.98 | 625258 | 48883.99 | 12.87% | 53.01 |
| 2025-08-26 | 7.69 | 7.68 | 0.01 | 0.13% | 7.65 | 7.73 | 264512 | 20315.90 | 5.44% | 0.00 |
| 2025-08-25 | 7.73 | 7.67 | -0.06 | -0.78% | 7.61 | 7.75 | 339062 | 26010.20 | 6.98% | 0.00 |
| 2025-08-22 | 7.73 | 7.73 | -0.08 | -1.02% | 7.63 | 7.77 | 356544 | 27406.88 | 7.34% | 29.00 |
| 2025-08-21 | 7.55 | 7.81 | 0.26 | 3.44% | 7.52 | 7.83 | 639721 | 49344.45 | 13.17% | 103.00 |
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。
