| 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 | 7.80 | 8.10 | 0.27 | 3.45% | 7.77 | 8.15 | 155571 | 12471.57 | 2.95% | 0.00 |
| 2025-06-13 | 8.05 | 7.83 | -0.26 | -3.21% | 7.82 | 8.05 | 137272 | 10852.46 | 2.60% | 0.00 |
| 2025-06-12 | 8.08 | 8.09 | 0.00 | 0.00% | 8.02 | 8.13 | 84557 | 6827.78 | 1.60% | 43.00 |
| 2025-06-11 | 8.05 | 8.09 | 0.04 | 0.50% | 8.03 | 8.15 | 82311 | 6667.38 | 1.56% | 10.00 |
| 2025-06-10 | 8.14 | 8.05 | -0.13 | -1.59% | 7.94 | 8.18 | 138050 | 11127.38 | 2.62% | 0.00 |
| 2025-06-09 | 8.06 | 8.18 | 0.16 | 2.00% | 8.04 | 8.18 | 112318 | 9130.27 | 2.13% | 0.00 |
| 2025-06-06 | 8.04 | 8.02 | -0.03 | -0.37% | 7.98 | 8.08 | 93310 | 7483.26 | 1.77% | 0.00 |
| 2025-06-05 | 7.98 | 8.05 | 0.05 | 0.63% | 7.90 | 8.06 | 108147 | 8642.76 | 2.05% | 0.00 |
| 2025-06-04 | 7.95 | 8.00 | 0.03 | 0.38% | 7.94 | 8.06 | 104636 | 8368.79 | 1.98% | 0.00 |
| 2025-06-03 | 7.90 | 7.97 | 0.06 | 0.76% | 7.82 | 8.01 | 87040 | 6914.15 | 1.65% | 0.00 |
| 2025-05-30 | 8.11 | 7.91 | -0.24 | -2.94% | 7.88 | 8.11 | 142640 | 11361.83 | 2.70% | 0.00 |
| 2025-05-29 | 7.90 | 8.15 | 0.25 | 3.16% | 7.89 | 8.17 | 163782 | 13261.72 | 3.11% | 0.00 |
| 2025-05-28 | 8.09 | 7.90 | -0.21 | -2.59% | 7.85 | 8.17 | 166182 | 13235.66 | 3.15% | 0.00 |
| 2025-05-27 | 8.16 | 8.11 | -0.06 | -0.73% | 8.01 | 8.18 | 128182 | 10368.72 | 2.43% | 0.00 |
| 2025-05-26 | 8.03 | 8.17 | 0.12 | 1.49% | 8.03 | 8.27 | 151734 | 12392.43 | 2.88% | 15.00 |
| 2025-05-23 | 8.28 | 8.05 | -0.24 | -2.90% | 8.05 | 8.45 | 245489 | 20059.84 | 4.65% | 50.00 |
| 2025-05-22 | 8.54 | 8.29 | -0.25 | -2.93% | 8.28 | 8.60 | 272448 | 22950.16 | 5.17% | 0.00 |
| 2025-05-21 | 8.51 | 8.54 | -0.07 | -0.81% | 8.47 | 8.89 | 446126 | 38582.39 | 8.46% | 0.00 |
| 2025-05-20 | 8.36 | 8.61 | 0.29 | 3.49% | 8.16 | 8.71 | 510005 | 43195.75 | 9.67% | 20.00 |
| 2025-05-19 | 8.13 | 8.32 | 0.51 | 6.53% | 7.98 | 8.66 | 555336 | 46225.53 | 10.53% | 27.00 |
| 2025-05-16 | 7.81 | 7.81 | 0.00 | 0.00% | 7.77 | 7.94 | 81421 | 6402.79 | 1.54% | 0.00 |
| 2025-05-15 | 7.94 | 7.81 | -0.16 | -2.01% | 7.80 | 7.95 | 97654 | 7664.01 | 1.85% | 0.00 |
| 2025-05-14 | 7.99 | 7.97 | -0.01 | -0.13% | 7.87 | 8.05 | 122008 | 9700.28 | 2.31% | 0.00 |
| 2025-05-13 | 8.25 | 7.98 | -0.19 | -2.33% | 7.96 | 8.29 | 202362 | 16422.38 | 3.84% | 0.00 |
| 2025-05-12 | 8.01 | 8.17 | 0.11 | 1.36% | 7.93 | 8.19 | 177872 | 14387.04 | 3.37% | 0.00 |
| 2025-05-09 | 8.21 | 8.06 | -0.18 | -2.18% | 8.05 | 8.27 | 108911 | 8831.63 | 2.06% | 0.00 |
| 2025-05-08 | 8.11 | 8.24 | 0.13 | 1.60% | 8.05 | 8.29 | 127228 | 10458.58 | 2.41% | 0.00 |
| 2025-05-07 | 8.14 | 8.11 | 0.04 | 0.50% | 7.98 | 8.24 | 134092 | 10871.64 | 2.54% | 0.00 |
| 2025-05-06 | 7.93 | 8.07 | 0.20 | 2.54% | 7.90 | 8.07 | 124516 | 9975.12 | 2.36% | 10.00 |
| 2025-04-30 | 7.67 | 7.87 | 0.22 | 2.88% | 7.67 | 7.96 | 132195 | 10368.56 | 2.51% | 0.00 |
| 2025-04-29 | 7.56 | 7.65 | 0.04 | 0.53% | 7.54 | 7.76 | 81146 | 6233.71 | 1.54% | 0.00 |
| 2025-04-28 | 7.70 | 7.61 | -0.09 | -1.17% | 7.49 | 7.74 | 110614 | 8391.70 | 2.10% | 0.00 |
| 2025-04-25 | 7.74 | 7.70 | -0.11 | -1.41% | 7.64 | 7.83 | 128794 | 9968.16 | 2.62% | 0.00 |
| 2025-04-24 | 7.95 | 7.81 | -0.13 | -1.64% | 7.70 | 7.98 | 112311 | 8791.77 | 2.28% | 0.00 |
| 2025-04-23 | 7.89 | 7.94 | 0.10 | 1.28% | 7.87 | 8.01 | 100863 | 8006.66 | 2.05% | 0.00 |
| 2025-04-22 | 7.92 | 7.84 | -0.09 | -1.13% | 7.79 | 7.99 | 89403 | 7029.66 | 1.82% | 0.00 |
| 2025-04-21 | 7.79 | 7.93 | 0.15 | 1.93% | 7.72 | 7.94 | 96420 | 7580.97 | 1.96% | 0.00 |
| 2025-04-18 | 7.71 | 7.78 | 0.07 | 0.91% | 7.63 | 7.83 | 85305 | 6599.69 | 1.73% | 0.00 |
| 2025-04-17 | 7.69 | 7.71 | -0.03 | -0.39% | 7.58 | 7.86 | 94359 | 7361.60 | 1.92% | 0.00 |
| 2025-04-16 | 7.86 | 7.74 | -0.14 | -1.78% | 7.54 | 7.88 | 115300 | 8893.80 | 2.34% | 0.00 |
| 2025-04-15 | 7.84 | 7.88 | 0.00 | 0.00% | 7.76 | 7.97 | 105356 | 8272.66 | 2.14% | 0.00 |
| 2025-04-14 | 7.91 | 7.88 | 0.14 | 1.81% | 7.84 | 8.04 | 153438 | 12167.16 | 3.12% | 0.00 |
| 2025-04-11 | 7.49 | 7.74 | 0.20 | 2.65% | 7.46 | 7.89 | 199458 | 15422.04 | 4.05% | 0.00 |
| 2025-04-10 | 7.59 | 7.54 | 0.13 | 1.75% | 7.54 | 7.79 | 180380 | 13816.98 | 3.66% | 0.00 |
| 2025-04-09 | 6.96 | 7.41 | 0.27 | 3.78% | 6.57 | 7.47 | 272319 | 19366.15 | 5.53% | 0.00 |
| 2025-04-08 | 6.96 | 7.14 | 0.28 | 4.08% | 6.96 | 7.37 | 262695 | 18823.09 | 5.33% | 0.00 |
| 2025-04-07 | 7.99 | 6.86 | -1.71 | -19.95% | 6.86 | 8.04 | 280993 | 20549.49 | 5.71% | 0.00 |
| 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 |
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。
