| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-07-12 | 0.19 | 0.19 | 0.00 | 0.00% | 0.18 | 0.20 | 430915 | 804.39 | 10.62% | 1000.00 |
| 2023-07-11 | 0.19 | 0.19 | 0.00 | 0.00% | 0.19 | 0.20 | 327803 | 634.20 | 8.08% | 0.00 |
| 2023-07-10 | 0.19 | 0.19 | -0.01 | -5.00% | 0.19 | 0.20 | 136755 | 261.23 | 3.37% | 0.00 |
| 2023-07-07 | 0.20 | 0.20 | 0.00 | 0.00% | 0.19 | 0.21 | 115315 | 225.10 | 2.84% | 0.00 |
| 2023-07-06 | 0.22 | 0.20 | -0.01 | -4.76% | 0.20 | 0.22 | 216703 | 443.54 | 5.34% | 0.00 |
| 2023-07-05 | 0.22 | 0.21 | -0.01 | -4.55% | 0.21 | 0.23 | 97675 | 210.50 | 2.41% | 0.00 |
| 2023-07-04 | 0.22 | 0.22 | 0.00 | 0.00% | 0.21 | 0.23 | 132792 | 293.10 | 3.27% | 0.00 |
| 2023-07-03 | 0.23 | 0.22 | -0.01 | -4.35% | 0.21 | 0.23 | 182399 | 403.59 | 4.50% | 0.00 |
| 2023-06-30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 156599 | 348.93 | 3.86% | 0.00 |
| 2023-06-29 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.25 | 226150 | 530.21 | 5.58% | 0.00 |
| 2023-06-28 | 0.25 | 0.24 | -0.02 | -7.69% | 0.24 | 0.26 | 304494 | 747.66 | 7.51% | 0.00 |
| 2023-06-27 | 0.23 | 0.26 | 0.03 | 13.04% | 0.23 | 0.26 | 513986 | 1259.12 | 12.67% | 0.00 |
| 2023-06-26 | 0.23 | 0.23 | -0.01 | -4.17% | 0.22 | 0.24 | 357047 | 821.07 | 8.80% | 0.00 |
| 2023-06-21 | 0.22 | 0.24 | 0.01 | 4.35% | 0.22 | 0.24 | 414098 | 950.76 | 10.21% | 0.00 |
| 2023-06-20 | 0.24 | 0.23 | -0.57 | -71.25% | 0.22 | 0.26 | 731680 | 1687.97 | 18.04% | 0.00 |
| 2023-04-28 | 0.78 | 0.80 | -0.02 | -2.44% | 0.78 | 0.87 | 465203 | 3819.86 | 11.47% | 109.00 |
| 2023-04-27 | 0.89 | 0.82 | -0.20 | -19.61% | 0.82 | 0.95 | 610144 | 5267.15 | 15.04% | 0.00 |
| 2023-04-26 | 1.23 | 1.02 | -0.20 | -16.39% | 0.98 | 1.25 | 532510 | 5887.03 | 13.13% | 5.00 |
| 2023-04-25 | 1.17 | 1.22 | 0.03 | 2.52% | 1.17 | 1.29 | 306592 | 3777.71 | 7.56% | 0.00 |
| 2023-04-24 | 1.10 | 1.19 | -0.04 | -3.25% | 1.10 | 1.30 | 350889 | 4183.32 | 8.65% | 18.00 |
| 2023-04-21 | 1.41 | 1.23 | -0.23 | -15.75% | 1.22 | 1.44 | 516616 | 6735.01 | 12.74% | 7.00 |
| 2023-04-20 | 1.41 | 1.46 | 0.02 | 1.39% | 1.40 | 1.55 | 354406 | 5278.62 | 8.74% | 13.00 |
| 2023-04-19 | 1.53 | 1.44 | -0.13 | -8.28% | 1.44 | 1.54 | 414308 | 6125.58 | 10.21% | 15.00 |
| 2023-04-18 | 1.60 | 1.57 | -0.13 | -7.65% | 1.45 | 1.60 | 418383 | 6395.46 | 10.31% | 0.00 |
| 2023-04-17 | 1.81 | 1.70 | -0.12 | -6.59% | 1.67 | 1.82 | 297489 | 5148.37 | 7.33% | 5.00 |
| 2023-04-14 | 1.87 | 1.82 | -0.07 | -3.70% | 1.80 | 1.90 | 240639 | 4412.30 | 5.93% | 0.00 |
| 2023-04-13 | 1.84 | 1.89 | 0.02 | 1.07% | 1.82 | 1.95 | 266367 | 5042.18 | 6.57% | 381.00 |
| 2023-04-12 | 1.91 | 1.87 | -0.03 | -1.58% | 1.83 | 1.91 | 188053 | 3490.44 | 4.64% | 11.00 |
| 2023-04-11 | 1.86 | 1.90 | 0.05 | 2.70% | 1.84 | 1.96 | 223343 | 4251.73 | 5.51% | 100.00 |
| 2023-04-10 | 1.90 | 1.85 | -0.04 | -2.12% | 1.80 | 1.90 | 276356 | 5070.15 | 6.81% | 0.00 |
| 2023-04-07 | 1.92 | 1.89 | -0.03 | -1.56% | 1.85 | 1.97 | 262307 | 4979.43 | 6.47% | 0.00 |
| 2023-04-06 | 2.01 | 1.92 | -0.14 | -6.80% | 1.91 | 2.02 | 354453 | 6914.87 | 8.74% | 238.00 |
| 2023-04-04 | 2.04 | 2.06 | 0.02 | 0.98% | 2.00 | 2.12 | 317737 | 6566.49 | 7.83% | 0.00 |
| 2023-04-03 | 2.03 | 2.04 | 0.00 | 0.00% | 1.93 | 2.05 | 325768 | 6484.23 | 8.03% | 0.00 |
| 2023-03-31 | 2.00 | 2.04 | 0.01 | 0.49% | 2.00 | 2.18 | 384394 | 8009.78 | 9.48% | 0.00 |
| 2023-03-30 | 2.08 | 2.03 | -0.12 | -5.58% | 1.99 | 2.12 | 418378 | 8559.96 | 10.31% | 189.00 |
| 2023-03-29 | 1.99 | 2.15 | 0.11 | 5.39% | 1.96 | 2.34 | 660198 | 14492.60 | 16.28% | 200.00 |
| 2023-03-28 | 2.11 | 2.04 | -0.11 | -5.12% | 2.01 | 2.16 | 402777 | 8357.93 | 9.93% | 0.00 |
| 2023-03-27 | 2.16 | 2.15 | -0.07 | -3.15% | 2.09 | 2.28 | 554456 | 11926.83 | 13.67% | 0.00 |
| 2023-03-24 | 1.85 | 2.22 | 0.37 | 20.00% | 1.83 | 2.22 | 656389 | 13605.54 | 16.18% | 700.00 |
| 2023-03-23 | 1.80 | 1.85 | 0.02 | 1.09% | 1.78 | 1.93 | 286790 | 5390.61 | 7.07% | 52.00 |
| 2023-03-22 | 1.91 | 1.83 | -0.09 | -4.69% | 1.78 | 1.92 | 332451 | 6099.92 | 8.20% | 0.00 |
| 2023-03-21 | 1.89 | 1.92 | 0.00 | 0.00% | 1.84 | 1.96 | 194685 | 3723.58 | 4.80% | 20.00 |
| 2023-03-20 | 2.16 | 1.92 | -0.25 | -11.52% | 1.91 | 2.18 | 388946 | 7720.20 | 9.59% | 0.00 |
| 2023-03-17 | 2.21 | 2.17 | -0.02 | -0.91% | 2.15 | 2.22 | 182976 | 3975.64 | 4.51% | 0.00 |
| 2023-03-16 | 2.18 | 2.19 | 0.01 | 0.46% | 2.16 | 2.23 | 175385 | 3845.30 | 4.32% | 9.00 |
| 2023-03-15 | 2.20 | 2.18 | -0.05 | -2.24% | 2.18 | 2.27 | 214065 | 4706.62 | 5.28% | 106.00 |
| 2023-03-14 | 2.18 | 2.23 | 0.04 | 1.83% | 2.17 | 2.31 | 296155 | 6668.92 | 7.30% | 0.00 |
| 2023-03-13 | 2.21 | 2.19 | -0.03 | -1.35% | 2.15 | 2.25 | 204871 | 4478.14 | 5.05% | 0.00 |
| 2023-03-10 | 2.24 | 2.22 | -0.04 | -1.77% | 2.21 | 2.30 | 208395 | 4692.07 | 5.14% | 164.00 |
| 2023-03-09 | 2.30 | 2.26 | -0.08 | -3.42% | 2.25 | 2.36 | 293076 | 6718.27 | 7.23% | 0.00 |
| 2023-03-08 | 2.30 | 2.34 | -0.02 | -0.85% | 2.27 | 2.41 | 453195 | 10543.40 | 11.17% | 0.00 |
| 2023-03-07 | 2.22 | 2.36 | 0.15 | 6.79% | 2.15 | 2.45 | 555693 | 12809.04 | 13.70% | 32.00 |
| 2023-03-06 | 2.26 | 2.21 | -0.06 | -2.64% | 2.18 | 2.34 | 310416 | 6953.60 | 7.65% | 0.00 |
| 2023-03-03 | 2.35 | 2.27 | -0.09 | -3.81% | 2.20 | 2.37 | 389227 | 8865.35 | 9.60% | 40.00 |
| 2023-03-02 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.48 | 363214 | 8752.39 | 8.95% | 11.00 |
| 2023-03-01 | 2.33 | 2.36 | -0.09 | -3.67% | 2.32 | 2.42 | 435438 | 10270.67 | 10.73% | 248.00 |
| 2023-02-28 | 2.38 | 2.45 | 0.04 | 1.66% | 2.32 | 2.61 | 671668 | 16573.25 | 16.56% | 0.00 |
| 2023-02-27 | 2.30 | 2.41 | 0.09 | 3.88% | 2.26 | 2.50 | 519043 | 12573.73 | 12.80% | 64.00 |
| 2023-02-24 | 2.38 | 2.32 | -0.12 | -4.92% | 2.31 | 2.47 | 423116 | 9989.37 | 10.43% | 519.00 |
| 2023-02-23 | 2.17 | 2.44 | 0.30 | 14.02% | 2.15 | 2.49 | 626387 | 14672.02 | 15.44% | 0.00 |
| 2023-02-22 | 2.19 | 2.14 | -0.08 | -3.60% | 2.12 | 2.21 | 225322 | 4851.24 | 5.55% | 31.00 |
| 2023-02-21 | 2.20 | 2.22 | -0.01 | -0.45% | 2.20 | 2.32 | 224134 | 5057.08 | 5.53% | 0.00 |
| 2023-02-20 | 2.25 | 2.23 | -0.09 | -3.88% | 2.17 | 2.29 | 282231 | 6299.88 | 6.96% | 0.00 |
| 2023-02-17 | 2.20 | 2.32 | 0.10 | 4.50% | 2.10 | 2.35 | 479477 | 10594.59 | 11.82% | 38.00 |
| 2023-02-16 | 2.36 | 2.22 | -0.16 | -6.72% | 2.19 | 2.36 | 454300 | 10239.44 | 11.20% | 0.00 |
| 2023-02-15 | 2.36 | 2.38 | 0.04 | 1.71% | 2.34 | 2.49 | 363435 | 8731.20 | 8.96% | 10.00 |
| 2023-02-14 | 2.40 | 2.34 | -0.09 | -3.70% | 2.32 | 2.46 | 334539 | 7912.62 | 8.25% | 49.00 |
| 2023-02-13 | 2.38 | 2.43 | 0.03 | 1.25% | 2.31 | 2.55 | 451690 | 11008.16 | 11.14% | 236.00 |
| 2023-02-10 | 2.50 | 2.40 | -0.17 | -6.61% | 2.35 | 2.65 | 704164 | 17280.35 | 17.36% | 514.00 |
| 2023-02-09 | 2.12 | 2.57 | 0.43 | 20.09% | 2.11 | 2.57 | 803575 | 19120.35 | 19.81% | 0.00 |
| 2023-02-08 | 2.28 | 2.14 | -0.17 | -7.36% | 2.10 | 2.29 | 550446 | 11894.32 | 13.57% | 0.00 |
| 2023-02-07 | 2.36 | 2.31 | -0.14 | -5.71% | 2.29 | 2.63 | 719572 | 17553.09 | 17.74% | 147.00 |
| 2023-02-06 | 2.31 | 2.45 | 0.17 | 7.46% | 2.12 | 2.64 | 738920 | 18056.93 | 18.22% | 20.00 |
| 2023-02-03 | 1.93 | 2.28 | 0.32 | 16.33% | 1.93 | 2.31 | 640670 | 13694.10 | 15.79% | 105.00 |
| 2023-02-02 | 2.05 | 1.96 | -0.14 | -6.67% | 1.95 | 2.09 | 407555 | 8144.67 | 10.05% | 0.00 |
| 2023-02-01 | 1.92 | 2.10 | 0.09 | 4.48% | 1.92 | 2.17 | 555190 | 11510.68 | 13.69% | 10.00 |
| 2023-01-31 | 1.87 | 2.01 | 0.08 | 4.15% | 1.65 | 2.24 | 714462 | 14488.82 | 17.61% | 0.00 |
| 2023-01-30 | 1.64 | 1.93 | 0.30 | 18.40% | 1.57 | 1.96 | 544334 | 9724.76 | 13.42% | 0.00 |
| 2023-01-20 | 1.43 | 1.63 | 0.25 | 18.12% | 1.43 | 1.66 | 417822 | 6484.18 | 10.30% | 10.00 |
文化退(300089)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。
