| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.35 | 7.35 | 0.04 | 0.55% | 7.31 | 7.41 | 138341 | 10164.51 | 2.85% | 0.00 |
| 2025-07-31 | 7.58 | 7.31 | -0.30 | -3.94% | 7.30 | 7.60 | 330321 | 24472.07 | 6.80% | 10.00 |
| 2025-07-30 | 7.59 | 7.61 | 0.01 | 0.13% | 7.53 | 7.65 | 213251 | 16216.03 | 4.39% | 0.00 |
| 2025-07-29 | 7.67 | 7.60 | -0.11 | -1.43% | 7.52 | 7.73 | 276140 | 20934.19 | 5.68% | 0.00 |
| 2025-07-28 | 7.70 | 7.71 | 0.02 | 0.26% | 7.60 | 7.73 | 227537 | 17468.44 | 4.68% | 35.00 |
| 2025-07-25 | 7.84 | 7.69 | -0.17 | -2.16% | 7.68 | 7.86 | 319009 | 24665.33 | 6.57% | 0.00 |
| 2025-07-24 | 7.70 | 7.86 | 0.09 | 1.16% | 7.67 | 7.96 | 352741 | 27491.73 | 7.26% | 0.00 |
| 2025-07-23 | 8.06 | 7.77 | -0.24 | -3.00% | 7.77 | 8.06 | 498801 | 39318.31 | 10.27% | 71.00 |
| 2025-07-22 | 7.80 | 8.01 | 0.14 | 1.78% | 7.62 | 8.11 | 728656 | 57281.64 | 15.00% | 16.00 |
| 2025-07-21 | 7.75 | 7.87 | 0.11 | 1.42% | 7.74 | 7.88 | 477338 | 37321.56 | 9.82% | 32.00 |
| 2025-07-18 | 7.75 | 7.76 | 0.02 | 0.26% | 7.60 | 7.77 | 444027 | 34104.25 | 9.14% | 143.00 |
| 2025-07-17 | 7.75 | 7.74 | 0.00 | 0.00% | 7.67 | 7.79 | 364668 | 28143.63 | 7.51% | 43.00 |
| 2025-07-16 | 7.70 | 7.74 | 0.04 | 0.52% | 7.58 | 7.81 | 448878 | 34680.22 | 9.24% | 84.00 |
| 2025-07-15 | 8.00 | 7.70 | -0.41 | -5.06% | 7.66 | 8.07 | 776293 | 60315.47 | 15.98% | 26.00 |
| 2025-07-14 | 7.76 | 8.11 | 0.42 | 5.46% | 7.71 | 8.48 | 1152289 | 93379.84 | 23.72% | 87.00 |
| 2025-07-11 | 7.69 | 7.69 | -0.17 | -2.16% | 7.50 | 7.84 | 692697 | 52784.75 | 14.26% | 0.00 |
| 2025-07-10 | 7.80 | 7.86 | 0.07 | 0.90% | 7.65 | 8.20 | 799840 | 63534.39 | 16.46% | 37.00 |
| 2025-07-09 | 7.88 | 7.79 | -0.22 | -2.75% | 7.79 | 8.16 | 796920 | 63100.61 | 16.40% | 35.00 |
| 2025-07-08 | 8.09 | 8.01 | -0.36 | -4.30% | 7.84 | 8.17 | 1073863 | 85640.24 | 22.10% | 75.00 |
| 2025-07-07 | 8.15 | 8.37 | 0.57 | 7.31% | 7.92 | 8.47 | 1422719 | 116761.74 | 29.28% | 55.00 |
| 2025-07-04 | 7.62 | 7.80 | 0.07 | 0.91% | 7.62 | 8.27 | 1127762 | 89992.56 | 23.21% | 214.00 |
| 2025-07-03 | 7.44 | 7.73 | 0.33 | 4.46% | 7.37 | 7.98 | 1016198 | 78166.88 | 20.92% | 5.00 |
| 2025-07-02 | 7.42 | 7.40 | -0.10 | -1.33% | 7.30 | 7.64 | 572296 | 42480.60 | 11.78% | 25.00 |
| 2025-07-01 | 7.02 | 7.50 | 0.42 | 5.93% | 7.02 | 7.83 | 939085 | 70062.29 | 19.33% | 52.00 |
| 2025-06-30 | 6.95 | 7.08 | 0.18 | 2.61% | 6.93 | 7.09 | 276122 | 19390.62 | 5.68% | 10.00 |
| 2025-06-27 | 6.95 | 6.96 | 0.04 | 0.58% | 6.90 | 6.98 | 186200 | 12928.27 | 3.83% | 0.00 |
| 2025-06-26 | 7.01 | 6.92 | -0.09 | -1.28% | 6.91 | 7.05 | 227734 | 15895.26 | 4.69% | 0.00 |
| 2025-06-25 | 6.95 | 7.01 | 0.04 | 0.57% | 6.91 | 7.02 | 242963 | 16928.78 | 5.00% | 1.00 |
| 2025-06-24 | 6.91 | 6.97 | 0.15 | 2.20% | 6.86 | 7.05 | 289752 | 20147.00 | 5.96% | 50.00 |
| 2025-06-23 | 6.61 | 6.82 | 0.13 | 1.94% | 6.58 | 6.83 | 185711 | 12505.87 | 3.89% | 50.00 |
| 2025-06-20 | 6.73 | 6.69 | -0.05 | -0.74% | 6.66 | 6.79 | 193491 | 13012.42 | 4.06% | 20.00 |
| 2025-06-19 | 7.03 | 6.74 | -0.30 | -4.26% | 6.71 | 7.05 | 396830 | 27070.76 | 8.32% | 0.00 |
| 2025-06-18 | 7.25 | 7.04 | -0.25 | -3.43% | 6.97 | 7.33 | 436135 | 31056.24 | 9.15% | 0.00 |
| 2025-06-17 | 7.40 | 7.29 | -0.12 | -1.62% | 7.25 | 7.40 | 291794 | 21321.87 | 6.12% | 20.00 |
| 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 |
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。
