| 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 | 8.45 | 8.57 | -0.03 | -0.35% | 8.42 | 8.68 | 79861 | 6841.57 | 1.62% | 0.00 |
| 2025-04-02 | 8.66 | 8.60 | -0.02 | -0.23% | 8.57 | 8.67 | 66528 | 5738.96 | 1.35% | 0.00 |
| 2025-04-01 | 8.62 | 8.62 | 0.07 | 0.82% | 8.57 | 8.72 | 102798 | 8886.38 | 2.09% | 0.00 |
| 2025-03-31 | 8.61 | 8.55 | -0.18 | -2.06% | 8.39 | 8.65 | 130237 | 11072.21 | 2.64% | 0.00 |
| 2025-03-28 | 8.96 | 8.73 | -0.27 | -3.00% | 8.68 | 9.03 | 156888 | 13838.53 | 3.19% | 0.00 |
| 2025-03-27 | 9.11 | 9.00 | -0.11 | -1.21% | 8.88 | 9.11 | 120716 | 10877.01 | 2.45% | 0.00 |
| 2025-03-26 | 9.00 | 9.11 | 0.11 | 1.22% | 8.98 | 9.19 | 105198 | 9592.13 | 2.14% | 50.00 |
| 2025-03-25 | 9.27 | 9.00 | -0.28 | -3.02% | 8.99 | 9.27 | 158457 | 14405.90 | 3.22% | 0.00 |
| 2025-03-24 | 9.71 | 9.28 | -0.40 | -4.13% | 9.08 | 9.76 | 278517 | 26158.28 | 5.66% | 0.00 |
| 2025-03-21 | 9.71 | 9.68 | -0.11 | -1.12% | 9.37 | 9.87 | 301974 | 29008.07 | 6.13% | 4.00 |
| 2025-03-20 | 9.53 | 9.79 | 0.25 | 2.62% | 9.47 | 9.94 | 297594 | 29034.00 | 6.04% | 2.00 |
| 2025-03-19 | 9.70 | 9.54 | -0.17 | -1.75% | 9.48 | 9.70 | 169299 | 16204.75 | 3.44% | 0.00 |
| 2025-03-18 | 9.80 | 9.71 | -0.04 | -0.41% | 9.65 | 9.85 | 151854 | 14766.35 | 3.08% | 0.00 |
| 2025-03-17 | 9.83 | 9.75 | -0.06 | -0.61% | 9.72 | 9.87 | 162668 | 15892.92 | 3.30% | 0.00 |
| 2025-03-14 | 9.66 | 9.81 | 0.20 | 2.08% | 9.49 | 9.84 | 246731 | 24001.33 | 5.01% | 0.00 |
| 2025-03-13 | 9.84 | 9.61 | -0.30 | -3.03% | 9.48 | 9.87 | 246939 | 23790.28 | 5.01% | 0.00 |
| 2025-03-12 | 10.00 | 9.91 | -0.05 | -0.50% | 9.88 | 10.08 | 303637 | 30266.61 | 6.17% | 0.00 |
| 2025-03-11 | 9.81 | 9.96 | -0.01 | -0.10% | 9.75 | 10.04 | 306706 | 30467.19 | 6.23% | 21.00 |
| 2025-03-10 | 9.89 | 9.97 | 0.07 | 0.71% | 9.81 | 10.23 | 433415 | 43347.73 | 8.80% | 59.00 |
| 2025-03-07 | 9.61 | 9.90 | 0.25 | 2.59% | 9.43 | 10.49 | 669976 | 66741.58 | 13.61% | 0.00 |
| 2025-03-06 | 9.40 | 9.65 | 0.28 | 2.99% | 9.38 | 9.67 | 310463 | 29666.18 | 6.30% | 55.00 |
| 2025-03-05 | 9.45 | 9.37 | -0.05 | -0.53% | 9.20 | 9.46 | 179326 | 16694.56 | 3.64% | 0.00 |
| 2025-03-04 | 9.18 | 9.42 | 0.16 | 1.73% | 9.15 | 9.44 | 185308 | 17273.72 | 3.76% | 0.00 |
| 2025-03-03 | 9.22 | 9.26 | 0.15 | 1.65% | 9.07 | 9.54 | 302199 | 28293.57 | 6.14% | 10.00 |
| 2025-02-28 | 9.71 | 9.11 | -0.61 | -6.28% | 9.09 | 9.79 | 315277 | 29541.38 | 6.40% | 0.00 |
| 2025-02-27 | 9.68 | 9.72 | 0.02 | 0.21% | 9.41 | 9.85 | 382578 | 36931.43 | 7.77% | 0.00 |
| 2025-02-26 | 9.80 | 9.70 | -0.01 | -0.10% | 9.62 | 9.83 | 222594 | 21565.84 | 4.52% | 0.00 |
| 2025-02-25 | 9.58 | 9.71 | 0.00 | 0.00% | 9.50 | 9.97 | 311368 | 30408.50 | 6.32% | 0.00 |
| 2025-02-24 | 9.64 | 9.71 | 0.02 | 0.21% | 9.50 | 9.88 | 332356 | 32144.70 | 6.75% | 51.00 |
| 2025-02-21 | 9.70 | 9.69 | -0.10 | -1.02% | 9.43 | 9.74 | 428104 | 41086.36 | 8.69% | 0.00 |
| 2025-02-20 | 9.29 | 9.79 | 0.55 | 5.95% | 9.18 | 9.82 | 433477 | 41353.20 | 8.80% | 0.00 |
| 2025-02-19 | 8.96 | 9.24 | 0.28 | 3.13% | 8.91 | 9.24 | 194943 | 17825.74 | 3.96% | 32.00 |
| 2025-02-18 | 9.48 | 8.96 | -0.56 | -5.88% | 8.94 | 9.54 | 248345 | 22879.44 | 5.04% | 0.00 |
| 2025-02-17 | 9.27 | 9.52 | 0.21 | 2.26% | 9.27 | 9.55 | 227432 | 21508.80 | 4.62% | 0.00 |
| 2025-02-14 | 9.38 | 9.31 | -0.09 | -0.96% | 9.24 | 9.43 | 193297 | 18040.03 | 3.93% | 0.00 |
| 2025-02-13 | 9.60 | 9.40 | -0.18 | -1.88% | 9.33 | 9.62 | 198312 | 18718.97 | 4.03% | 0.00 |
| 2025-02-12 | 9.41 | 9.58 | 0.17 | 1.81% | 9.36 | 9.58 | 188234 | 17854.13 | 3.82% | 0.00 |
| 2025-02-11 | 9.61 | 9.41 | -0.25 | -2.59% | 9.40 | 9.64 | 214873 | 20288.69 | 4.36% | 0.00 |
| 2025-02-10 | 9.51 | 9.66 | 0.15 | 1.58% | 9.45 | 9.68 | 257016 | 24576.91 | 5.22% | 0.00 |
| 2025-02-07 | 9.30 | 9.51 | 0.19 | 2.04% | 9.28 | 9.70 | 328013 | 31173.62 | 6.66% | 140.00 |
| 2025-02-06 | 8.99 | 9.32 | 0.23 | 2.53% | 8.95 | 9.34 | 265889 | 24424.35 | 5.40% | 8.00 |
| 2025-02-05 | 8.95 | 9.09 | 0.22 | 2.48% | 8.85 | 9.18 | 224038 | 20297.67 | 4.55% | 89.00 |
| 2025-01-27 | 9.11 | 8.87 | -0.01 | -0.11% | 8.82 | 9.16 | 202707 | 18201.02 | 4.12% | 15.00 |
| 2025-01-24 | 8.79 | 8.88 | 0.05 | 0.57% | 8.73 | 8.92 | 154865 | 13670.70 | 3.14% | 0.00 |
| 2025-01-23 | 9.04 | 8.83 | -0.09 | -1.01% | 8.82 | 9.22 | 210145 | 19028.13 | 4.27% | 9.00 |
| 2025-01-22 | 9.01 | 8.92 | -0.18 | -1.98% | 8.89 | 9.10 | 142559 | 12801.67 | 2.89% | 0.00 |
| 2025-01-21 | 9.15 | 9.10 | -0.12 | -1.30% | 8.95 | 9.35 | 214765 | 19505.18 | 4.36% | 11.00 |
| 2025-01-20 | 9.05 | 9.22 | 0.24 | 2.67% | 8.89 | 9.36 | 321243 | 29524.30 | 6.52% | 56.00 |
| 2025-01-17 | 8.86 | 8.98 | 0.02 | 0.22% | 8.80 | 9.04 | 208642 | 18616.11 | 4.24% | 0.00 |
| 2025-01-16 | 9.07 | 8.96 | 0.06 | 0.67% | 8.81 | 9.21 | 290366 | 26154.88 | 5.90% | 0.00 |
| 2025-01-15 | 9.04 | 8.90 | 0.02 | 0.23% | 8.83 | 9.58 | 480176 | 43966.62 | 9.75% | 0.00 |
| 2025-01-14 | 8.45 | 8.88 | 0.48 | 5.71% | 8.38 | 8.89 | 216182 | 18854.49 | 4.39% | 3.00 |
| 2025-01-13 | 8.27 | 8.40 | 0.05 | 0.60% | 8.02 | 8.44 | 161754 | 13386.54 | 3.28% | 0.00 |
| 2025-01-10 | 8.72 | 8.35 | -0.34 | -3.91% | 8.33 | 8.89 | 188260 | 16239.48 | 3.82% | 0.00 |
| 2025-01-09 | 8.60 | 8.69 | 0.01 | 0.12% | 8.60 | 8.84 | 153948 | 13466.44 | 3.13% | 0.00 |
| 2025-01-08 | 8.75 | 8.68 | -0.09 | -1.03% | 8.33 | 8.82 | 192936 | 16585.96 | 3.92% | 9.00 |
| 2025-01-07 | 8.42 | 8.77 | 0.37 | 4.40% | 8.42 | 8.77 | 181361 | 15589.20 | 3.68% | 186.00 |
| 2025-01-06 | 8.45 | 8.40 | -0.10 | -1.18% | 8.13 | 8.57 | 211178 | 17720.43 | 4.29% | 0.00 |
| 2025-01-03 | 9.11 | 8.50 | -0.55 | -6.08% | 8.48 | 9.20 | 222869 | 19536.14 | 4.53% | 0.00 |
| 2025-01-02 | 9.22 | 9.05 | -0.25 | -2.69% | 8.93 | 9.40 | 181914 | 16657.72 | 3.69% | 30.00 |
| 2024-12-31 | 9.80 | 9.30 | -0.47 | -4.81% | 9.29 | 9.92 | 183323 | 17427.61 | 3.72% | 0.00 |
| 2024-12-30 | 9.87 | 9.77 | -0.15 | -1.51% | 9.53 | 9.97 | 142117 | 13871.68 | 2.89% | 50.00 |
| 2024-12-27 | 9.80 | 9.92 | 0.11 | 1.12% | 9.76 | 10.11 | 170029 | 16958.86 | 3.45% | 4.00 |
| 2024-12-26 | 9.82 | 9.81 | -0.02 | -0.20% | 9.72 | 10.01 | 182245 | 17999.73 | 3.70% | 67.00 |
| 2024-12-25 | 10.12 | 9.83 | -0.32 | -3.15% | 9.53 | 10.14 | 301021 | 29309.72 | 6.11% | 0.00 |
| 2024-12-24 | 10.30 | 10.15 | -0.08 | -0.78% | 9.93 | 10.43 | 234643 | 23738.32 | 4.76% | 5.00 |
| 2024-12-23 | 10.94 | 10.23 | -0.85 | -7.67% | 10.23 | 11.00 | 297293 | 31362.61 | 6.04% | 191.00 |
| 2024-12-20 | 10.85 | 11.08 | 0.47 | 4.43% | 10.74 | 11.35 | 369978 | 41026.10 | 7.51% | 10.00 |
| 2024-12-19 | 10.50 | 10.61 | -0.09 | -0.84% | 10.40 | 10.67 | 173013 | 18259.22 | 3.51% | 0.00 |
| 2024-12-18 | 10.58 | 10.70 | 0.03 | 0.28% | 10.30 | 10.87 | 199513 | 21227.29 | 4.05% | 0.00 |
| 2024-12-17 | 11.05 | 10.67 | -0.48 | -4.30% | 10.64 | 11.15 | 240732 | 26051.77 | 4.89% | 12.00 |
| 2024-12-16 | 11.44 | 11.15 | -0.25 | -2.19% | 11.07 | 11.53 | 270749 | 30544.35 | 5.50% | 14.00 |
| 2024-12-13 | 11.78 | 11.40 | -0.41 | -3.47% | 11.38 | 11.78 | 329963 | 38210.92 | 6.70% | 6.00 |
| 2024-12-12 | 11.96 | 11.81 | -0.14 | -1.17% | 11.67 | 12.24 | 428178 | 50845.82 | 8.70% | 4.00 |
| 2024-12-11 | 11.71 | 11.95 | 0.24 | 2.05% | 11.56 | 12.05 | 499827 | 59372.32 | 10.15% | 0.00 |
| 2024-12-10 | 11.66 | 11.71 | 0.37 | 3.26% | 11.49 | 11.98 | 577844 | 67567.34 | 11.73% | 15.00 |
| 2024-12-09 | 11.70 | 11.34 | -0.19 | -1.65% | 11.22 | 11.74 | 339619 | 38919.58 | 6.90% | 168.00 |
| 2024-12-06 | 11.18 | 11.53 | 0.32 | 2.85% | 10.98 | 11.64 | 384418 | 43423.44 | 7.81% | 59.00 |
| 2024-12-05 | 10.99 | 11.21 | 0.12 | 1.08% | 10.99 | 11.29 | 263725 | 29464.39 | 5.36% | 63.00 |
| 2024-12-04 | 11.56 | 11.09 | -0.34 | -2.97% | 11.04 | 11.68 | 307887 | 34865.34 | 6.25% | 36.00 |
经纬辉开(300120)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。
