| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-07-05 | 0.40 | 0.38 | -0.03 | -7.32% | 0.38 | 0.42 | 547394 | 2176.06 | 8.44% | 201.00 |
| 2023-07-04 | 0.39 | 0.41 | 0.04 | 10.81% | 0.39 | 0.43 | 450918 | 1852.79 | 6.95% | 0.00 |
| 2023-07-03 | 0.41 | 0.37 | -0.04 | -9.76% | 0.36 | 0.42 | 443066 | 1685.89 | 6.83% | 0.00 |
| 2023-06-30 | 0.43 | 0.41 | -0.01 | -2.38% | 0.40 | 0.43 | 199355 | 823.66 | 3.07% | 11.00 |
| 2023-06-29 | 0.44 | 0.42 | -0.03 | -6.67% | 0.41 | 0.45 | 245304 | 1049.53 | 3.78% | 0.00 |
| 2023-06-28 | 0.50 | 0.45 | -0.05 | -10.00% | 0.42 | 0.50 | 446328 | 2024.63 | 6.88% | 104.00 |
| 2023-06-27 | 0.45 | 0.50 | 0.08 | 19.05% | 0.44 | 0.50 | 562061 | 2706.92 | 8.66% | 200.00 |
| 2023-06-26 | 0.40 | 0.42 | 0.01 | 2.44% | 0.39 | 0.42 | 280791 | 1133.35 | 4.33% | 929.00 |
| 2023-06-21 | 0.43 | 0.41 | -0.02 | -4.65% | 0.39 | 0.44 | 358794 | 1471.82 | 5.53% | 0.00 |
| 2023-06-20 | 0.44 | 0.43 | -0.01 | -2.27% | 0.41 | 0.45 | 259666 | 1116.75 | 4.00% | 0.00 |
| 2023-06-19 | 0.45 | 0.44 | 0.01 | 2.33% | 0.42 | 0.48 | 366495 | 1645.91 | 5.65% | 0.00 |
| 2023-06-16 | 0.38 | 0.43 | 0.06 | 16.22% | 0.37 | 0.43 | 418171 | 1661.19 | 6.45% | 7.00 |
| 2023-06-15 | 0.34 | 0.37 | 0.04 | 12.12% | 0.34 | 0.40 | 538190 | 1989.53 | 8.30% | 0.00 |
| 2023-06-14 | 0.35 | 0.33 | -0.01 | -2.94% | 0.32 | 0.36 | 445252 | 1507.68 | 6.86% | 0.00 |
| 2023-06-13 | 0.34 | 0.34 | -0.76 | -69.09% | 0.28 | 0.45 | 1371462 | 4767.92 | 21.14% | 300.00 |
| 2023-04-28 | 1.10 | 1.10 | -0.28 | -20.29% | 1.10 | 1.45 | 1303552 | 15051.61 | 19.13% | 214.00 |
| 2023-04-27 | 1.38 | 1.38 | -0.34 | -19.77% | 1.38 | 1.48 | 446947 | 6182.68 | 6.56% | 32.00 |
| 2023-04-26 | 1.76 | 1.72 | -0.43 | -20.00% | 1.72 | 2.07 | 733882 | 12905.79 | 10.77% | 165.00 |
| 2023-04-25 | 2.52 | 2.15 | -0.36 | -14.34% | 2.10 | 2.54 | 603519 | 14155.67 | 8.86% | 0.00 |
| 2023-04-24 | 2.39 | 2.51 | 0.20 | 8.66% | 2.39 | 2.61 | 573671 | 14466.40 | 8.42% | 0.00 |
| 2023-04-21 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.35 | 231499 | 5352.96 | 3.40% | 0.00 |
| 2023-04-20 | 2.26 | 2.28 | -0.07 | -2.98% | 2.23 | 2.44 | 278735 | 6413.69 | 4.09% | 0.00 |
| 2023-04-19 | 2.34 | 2.35 | 0.03 | 1.29% | 2.31 | 2.37 | 210139 | 4933.40 | 3.08% | 0.00 |
| 2023-04-18 | 2.38 | 2.32 | 0.01 | 0.43% | 2.25 | 2.38 | 292842 | 6810.02 | 4.30% | 0.00 |
| 2023-04-17 | 2.20 | 2.31 | 0.17 | 7.94% | 2.16 | 2.33 | 389207 | 8742.39 | 5.71% | 34.00 |
| 2023-04-14 | 2.22 | 2.14 | -0.10 | -4.46% | 2.10 | 2.23 | 307834 | 6632.15 | 4.52% | 10.00 |
| 2023-04-13 | 2.10 | 2.24 | -0.01 | -0.44% | 2.07 | 2.39 | 417106 | 9225.86 | 6.12% | 0.00 |
| 2023-04-12 | 2.24 | 2.25 | -0.01 | -0.44% | 2.21 | 2.29 | 201755 | 4532.98 | 2.96% | 0.00 |
| 2023-04-11 | 2.24 | 2.26 | -0.05 | -2.16% | 2.16 | 2.31 | 297595 | 6654.60 | 4.37% | 5.00 |
| 2023-04-10 | 2.48 | 2.31 | -0.18 | -7.23% | 2.27 | 2.48 | 430412 | 10030.68 | 6.32% | 0.00 |
| 2023-04-07 | 2.60 | 2.49 | 0.07 | 2.89% | 2.43 | 2.66 | 443968 | 11231.94 | 6.52% | 0.00 |
| 2023-04-06 | 2.50 | 2.42 | -0.03 | -1.22% | 2.41 | 2.55 | 355623 | 8783.84 | 5.22% | 0.00 |
| 2023-04-04 | 2.50 | 2.45 | -0.13 | -5.04% | 2.44 | 2.60 | 451626 | 11312.88 | 6.63% | 148.00 |
| 2023-04-03 | 2.27 | 2.58 | 0.43 | 20.00% | 2.27 | 2.58 | 569754 | 13905.19 | 8.36% | 0.00 |
| 2023-03-31 | 2.18 | 2.15 | -0.04 | -1.83% | 2.10 | 2.24 | 316484 | 6836.99 | 4.65% | 0.00 |
| 2023-03-30 | 2.35 | 2.19 | -0.21 | -8.75% | 2.19 | 2.36 | 371516 | 8331.41 | 5.45% | 0.00 |
| 2023-03-29 | 2.52 | 2.40 | -0.15 | -5.88% | 2.37 | 2.55 | 319341 | 7777.00 | 4.69% | 3.00 |
| 2023-03-28 | 2.48 | 2.55 | 0.06 | 2.41% | 2.48 | 2.61 | 169514 | 4329.04 | 2.49% | 19.00 |
| 2023-03-27 | 2.53 | 2.49 | -0.07 | -2.73% | 2.45 | 2.56 | 175336 | 4371.75 | 2.57% | 0.00 |
| 2023-03-24 | 2.60 | 2.56 | 0.00 | 0.00% | 2.53 | 2.66 | 171551 | 4440.94 | 2.52% | 6.00 |
| 2023-03-23 | 2.51 | 2.56 | 0.04 | 1.59% | 2.51 | 2.61 | 175931 | 4498.76 | 2.58% | 39.00 |
| 2023-03-22 | 2.61 | 2.52 | -0.02 | -0.79% | 2.52 | 2.67 | 319892 | 8319.35 | 4.70% | 0.00 |
| 2023-03-21 | 2.47 | 2.54 | 0.11 | 4.53% | 2.44 | 2.60 | 301979 | 7680.13 | 4.43% | 0.00 |
| 2023-03-20 | 2.58 | 2.43 | -0.12 | -4.71% | 2.41 | 2.59 | 325764 | 8023.05 | 4.78% | 0.00 |
| 2023-03-17 | 2.61 | 2.55 | -0.01 | -0.39% | 2.49 | 2.67 | 444202 | 11455.04 | 6.52% | 5.00 |
| 2023-03-16 | 2.58 | 2.56 | -0.30 | -10.49% | 2.52 | 2.69 | 634166 | 16512.44 | 9.31% | 0.00 |
| 2023-03-15 | 2.78 | 2.86 | 0.05 | 1.78% | 2.71 | 3.00 | 594474 | 17093.56 | 8.73% | 41.00 |
| 2023-03-14 | 2.99 | 2.81 | -0.19 | -6.33% | 2.80 | 3.09 | 623136 | 18107.19 | 9.15% | 1.00 |
| 2023-03-13 | 2.53 | 3.00 | 0.41 | 15.83% | 2.53 | 3.00 | 694059 | 19478.87 | 10.19% | 20.00 |
| 2023-03-10 | 2.29 | 2.59 | 0.35 | 15.63% | 2.26 | 2.68 | 555310 | 13840.96 | 8.15% | 1.00 |
| 2023-03-09 | 2.27 | 2.24 | -0.03 | -1.32% | 2.22 | 2.27 | 138504 | 3103.54 | 2.03% | 0.00 |
| 2023-03-08 | 2.20 | 2.27 | 0.06 | 2.71% | 2.19 | 2.28 | 155786 | 3506.22 | 2.29% | 0.00 |
| 2023-03-07 | 2.17 | 2.21 | 0.01 | 0.45% | 2.16 | 2.24 | 158951 | 3507.56 | 2.33% | 0.00 |
| 2023-03-06 | 2.24 | 2.20 | 0.04 | 1.85% | 2.18 | 2.29 | 204943 | 4581.98 | 3.01% | 0.00 |
| 2023-03-03 | 2.13 | 2.16 | 0.04 | 1.89% | 2.10 | 2.18 | 122750 | 2638.84 | 1.80% | 200.00 |
| 2023-03-02 | 2.14 | 2.12 | -0.03 | -1.40% | 2.11 | 2.16 | 98610 | 2103.21 | 1.45% | 0.00 |
| 2023-03-01 | 2.11 | 2.15 | 0.02 | 0.94% | 2.09 | 2.17 | 132969 | 2841.83 | 1.95% | 0.00 |
| 2023-02-28 | 2.05 | 2.13 | 0.08 | 3.90% | 2.04 | 2.17 | 187028 | 3967.49 | 2.75% | 0.00 |
| 2023-02-27 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 95717 | 1963.93 | 1.40% | 100.00 |
| 2023-02-24 | 2.10 | 2.04 | -0.06 | -2.86% | 2.03 | 2.11 | 144339 | 2965.34 | 2.12% | 0.00 |
| 2023-02-23 | 1.97 | 2.10 | 0.11 | 5.53% | 1.96 | 2.10 | 225431 | 4580.41 | 3.31% | 1.00 |
| 2023-02-22 | 2.01 | 1.99 | -0.04 | -1.97% | 1.97 | 2.02 | 124222 | 2468.86 | 1.82% | 0.00 |
| 2023-02-21 | 2.04 | 2.03 | -0.01 | -0.49% | 2.00 | 2.06 | 146152 | 2958.08 | 2.15% | 0.00 |
| 2023-02-20 | 2.14 | 2.04 | -0.10 | -4.67% | 1.99 | 2.15 | 232239 | 4723.87 | 3.41% | 0.00 |
| 2023-02-17 | 2.15 | 2.14 | -0.05 | -2.28% | 2.12 | 2.18 | 116632 | 2505.54 | 1.71% | 0.00 |
| 2023-02-16 | 2.14 | 2.19 | 0.06 | 2.82% | 2.11 | 2.20 | 206918 | 4465.45 | 3.04% | 0.00 |
| 2023-02-15 | 2.13 | 2.13 | -0.01 | -0.47% | 2.10 | 2.15 | 162937 | 3468.08 | 2.39% | 0.00 |
| 2023-02-14 | 2.23 | 2.14 | -0.08 | -3.60% | 2.11 | 2.23 | 239441 | 5165.36 | 3.51% | 0.00 |
| 2023-02-13 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.26 | 165423 | 3686.48 | 2.43% | 20.00 |
| 2023-02-10 | 2.24 | 2.25 | 0.01 | 0.45% | 2.22 | 2.37 | 202812 | 4627.34 | 2.98% | 0.00 |
| 2023-02-09 | 2.27 | 2.24 | -0.09 | -3.86% | 2.21 | 2.28 | 196764 | 4396.09 | 2.89% | 0.00 |
| 2023-02-08 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.35 | 96138 | 2233.80 | 1.41% | 0.00 |
| 2023-02-07 | 2.38 | 2.30 | -0.08 | -3.36% | 2.26 | 2.40 | 185336 | 4287.66 | 2.72% | 3.00 |
| 2023-02-06 | 2.36 | 2.38 | 0.02 | 0.85% | 2.34 | 2.41 | 64173 | 1532.08 | 0.94% | 0.00 |
| 2023-02-03 | 2.39 | 2.36 | -0.05 | -2.07% | 2.34 | 2.41 | 98970 | 2340.11 | 1.45% | 0.00 |
| 2023-02-02 | 2.44 | 2.41 | -0.06 | -2.43% | 2.40 | 2.45 | 125709 | 3043.42 | 1.85% | 0.00 |
| 2023-02-01 | 2.51 | 2.47 | -0.05 | -1.98% | 2.44 | 2.52 | 150787 | 3712.05 | 2.21% | 18.00 |
| 2023-01-31 | 2.41 | 2.52 | 0.11 | 4.56% | 2.39 | 2.52 | 154722 | 3802.07 | 2.27% | 36.00 |
| 2023-01-30 | 2.37 | 2.41 | 0.05 | 2.12% | 2.37 | 2.42 | 126847 | 3043.42 | 1.86% | 0.00 |
| 2023-01-20 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.42 | 124107 | 2936.61 | 1.82% | 0.00 |
和佳退(300273)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。
