| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-05-29 | 0.23 | 0.23 | -0.01 | -4.17% | 0.22 | 0.24 | 812317 | 1878.82 | 9.60% | 538.00 |
| 2023-05-26 | 0.26 | 0.24 | -0.01 | -4.00% | 0.23 | 0.26 | 482472 | 1197.50 | 5.70% | 0.00 |
| 2023-05-25 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.27 | 535659 | 1379.37 | 6.33% | 0.00 |
| 2023-05-24 | 0.25 | 0.25 | 0.00 | 0.00% | 0.24 | 0.26 | 403865 | 988.71 | 4.77% | 0.00 |
| 2023-05-23 | 0.27 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 601946 | 1528.26 | 7.12% | 0.00 |
| 2023-05-22 | 0.29 | 0.27 | -0.02 | -6.90% | 0.27 | 0.29 | 377297 | 1049.92 | 4.46% | 5.00 |
| 2023-05-19 | 0.30 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 246009 | 712.41 | 2.91% | 0.00 |
| 2023-05-18 | 0.29 | 0.29 | 0.01 | 3.57% | 0.28 | 0.30 | 515909 | 1503.00 | 6.10% | 0.00 |
| 2023-05-17 | 0.28 | 0.28 | 0.00 | 0.00% | 0.27 | 0.29 | 294123 | 821.45 | 3.48% | 12.00 |
| 2023-05-16 | 0.28 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 483386 | 1349.59 | 5.71% | 0.00 |
| 2023-05-15 | 0.30 | 0.29 | -0.01 | -3.33% | 0.28 | 0.31 | 482788 | 1400.27 | 5.71% | 1.00 |
| 2023-05-12 | 0.31 | 0.30 | -0.01 | -3.23% | 0.30 | 0.32 | 484214 | 1496.00 | 5.72% | 3130.00 |
| 2023-05-11 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.32 | 723864 | 2193.17 | 8.56% | 0.00 |
| 2023-05-10 | 0.30 | 0.30 | 0.00 | 0.00% | 0.28 | 0.31 | 780962 | 2300.89 | 9.23% | 0.00 |
| 2023-05-09 | 0.31 | 0.30 | -0.54 | -64.29% | 0.29 | 0.41 | 1773182 | 5645.58 | 20.96% | 0.00 |
| 2023-03-28 | 0.86 | 0.84 | -0.11 | -11.58% | 0.81 | 0.98 | 1520831 | 13725.68 | 18.16% | 100.00 |
| 2023-03-27 | 0.78 | 0.95 | 0.16 | 20.25% | 0.71 | 0.95 | 1823828 | 14975.42 | 21.78% | 217.00 |
| 2023-03-24 | 0.87 | 0.79 | -0.10 | -11.24% | 0.78 | 0.89 | 1315011 | 10861.11 | 15.70% | 105.00 |
| 2023-03-23 | 0.88 | 0.89 | -0.04 | -4.30% | 0.84 | 0.97 | 1149898 | 10480.97 | 13.73% | 284.00 |
| 2023-03-22 | 1.05 | 0.93 | -0.15 | -13.89% | 0.87 | 1.07 | 1672011 | 16237.45 | 19.97% | 73.00 |
| 2023-03-21 | 1.04 | 1.08 | 0.00 | 0.00% | 1.04 | 1.13 | 857425 | 9236.24 | 10.24% | 709.00 |
| 2023-03-20 | 1.22 | 1.08 | -0.15 | -12.20% | 1.05 | 1.23 | 1402104 | 15628.58 | 16.74% | 934.00 |
| 2023-03-17 | 1.26 | 1.23 | -0.05 | -3.91% | 1.19 | 1.28 | 968234 | 11912.48 | 11.56% | 297.00 |
| 2023-03-16 | 1.25 | 1.28 | 0.03 | 2.40% | 1.24 | 1.33 | 977084 | 12451.35 | 11.67% | 1336.00 |
| 2023-03-15 | 1.26 | 1.25 | -0.06 | -4.58% | 1.24 | 1.30 | 1032973 | 13009.79 | 12.34% | 345.00 |
| 2023-03-14 | 1.24 | 1.31 | 0.04 | 3.15% | 1.22 | 1.37 | 1327097 | 17272.56 | 15.85% | 629.00 |
| 2023-03-13 | 1.32 | 1.27 | -0.05 | -3.79% | 1.25 | 1.35 | 894240 | 11496.23 | 10.68% | 240.00 |
| 2023-03-10 | 1.29 | 1.32 | 0.02 | 1.54% | 1.26 | 1.35 | 1068731 | 13939.76 | 12.76% | 1178.00 |
| 2023-03-09 | 1.32 | 1.30 | -0.06 | -4.41% | 1.29 | 1.40 | 1393890 | 18579.75 | 16.65% | 428.00 |
| 2023-03-08 | 1.32 | 1.36 | -0.01 | -0.73% | 1.31 | 1.45 | 1769951 | 24262.10 | 21.14% | 63.00 |
| 2023-03-07 | 1.19 | 1.37 | 0.17 | 14.17% | 1.17 | 1.43 | 2138431 | 28022.52 | 25.54% | 101.00 |
| 2023-03-06 | 1.20 | 1.20 | -0.02 | -1.64% | 1.17 | 1.25 | 960201 | 11498.28 | 11.47% | 516.00 |
| 2023-03-03 | 1.27 | 1.22 | -0.03 | -2.40% | 1.18 | 1.28 | 1040518 | 12768.73 | 12.43% | 125.00 |
| 2023-03-02 | 1.21 | 1.25 | 0.04 | 3.31% | 1.21 | 1.31 | 1448259 | 18179.04 | 17.29% | 860.00 |
| 2023-03-01 | 1.11 | 1.21 | -0.13 | -9.70% | 1.11 | 1.30 | 1942429 | 23695.40 | 23.20% | 228.00 |
| 2023-02-28 | 1.28 | 1.34 | 0.01 | 0.75% | 1.27 | 1.51 | 2389931 | 32955.82 | 28.54% | 84.00 |
| 2023-02-27 | 1.15 | 1.33 | 0.17 | 14.66% | 1.13 | 1.38 | 2053021 | 26353.98 | 24.52% | 60.00 |
| 2023-02-24 | 1.25 | 1.16 | -0.05 | -4.13% | 1.13 | 1.25 | 1793062 | 21287.21 | 21.41% | 2.00 |
| 2023-02-23 | 1.01 | 1.21 | 0.20 | 19.80% | 1.01 | 1.21 | 1959231 | 22454.33 | 23.40% | 20.00 |
| 2023-02-22 | 1.03 | 1.01 | -0.03 | -2.88% | 1.01 | 1.05 | 526587 | 5383.24 | 6.29% | 84.00 |
| 2023-02-21 | 1.06 | 1.04 | -0.03 | -2.80% | 1.02 | 1.09 | 676089 | 7079.58 | 8.07% | 75.00 |
| 2023-02-20 | 1.03 | 1.07 | 0.02 | 1.90% | 0.97 | 1.14 | 939570 | 10011.84 | 11.22% | 0.00 |
| 2023-02-17 | 1.11 | 1.05 | -0.06 | -5.41% | 1.04 | 1.13 | 900876 | 9607.89 | 10.76% | 34.00 |
| 2023-02-16 | 1.14 | 1.11 | -0.03 | -2.63% | 1.07 | 1.19 | 1052389 | 11935.55 | 12.57% | 120.00 |
| 2023-02-15 | 1.14 | 1.14 | -0.05 | -4.20% | 1.11 | 1.20 | 1276326 | 14586.46 | 15.24% | 224.00 |
| 2023-02-14 | 1.20 | 1.19 | -0.02 | -1.65% | 1.15 | 1.27 | 1367606 | 16473.76 | 16.33% | 3.00 |
| 2023-02-13 | 1.10 | 1.21 | 0.08 | 7.08% | 1.09 | 1.27 | 1636059 | 19572.30 | 19.54% | 9.00 |
| 2023-02-10 | 1.05 | 1.13 | 0.02 | 1.80% | 1.00 | 1.19 | 1703051 | 18519.17 | 20.34% | 105.00 |
| 2023-02-09 | 1.07 | 1.11 | 0.07 | 6.73% | 1.06 | 1.24 | 2364338 | 26884.17 | 28.23% | 302.00 |
| 2023-02-08 | 0.86 | 1.04 | 0.17 | 19.54% | 0.86 | 1.04 | 1631874 | 15935.25 | 19.49% | 0.00 |
| 2023-02-07 | 0.91 | 0.87 | -0.07 | -7.45% | 0.86 | 0.94 | 1053520 | 9395.10 | 12.58% | 444.00 |
| 2023-02-06 | 0.94 | 0.94 | -0.04 | -4.08% | 0.91 | 0.98 | 1051826 | 9863.27 | 12.56% | 99.00 |
| 2023-02-03 | 0.92 | 0.98 | 0.02 | 2.08% | 0.87 | 1.03 | 1320444 | 12873.02 | 15.77% | 114.00 |
| 2023-02-02 | 1.04 | 0.96 | -0.05 | -4.95% | 0.86 | 1.15 | 1797591 | 17950.67 | 21.47% | 553.00 |
| 2023-02-01 | 0.86 | 1.01 | 0.17 | 20.24% | 0.86 | 1.01 | 1820609 | 17730.54 | 21.74% | 12.00 |
| 2023-01-31 | 0.70 | 0.84 | 0.14 | 20.00% | 0.67 | 0.84 | 1554008 | 12320.62 | 18.56% | 0.00 |
| 2023-01-30 | 0.58 | 0.70 | 0.12 | 20.69% | 0.58 | 0.70 | 1176302 | 7494.15 | 14.05% | 160.00 |
| 2023-01-20 | 0.60 | 0.58 | -0.08 | -12.12% | 0.57 | 0.63 | 1053456 | 6241.33 | 12.58% | 1.00 |
| 2023-01-19 | 0.71 | 0.66 | -0.07 | -9.59% | 0.65 | 0.72 | 882207 | 6011.06 | 10.53% | 1.00 |
| 2023-01-18 | 0.75 | 0.73 | -0.05 | -6.41% | 0.71 | 0.77 | 777525 | 5720.23 | 9.28% | 65.00 |
| 2023-01-17 | 0.79 | 0.78 | -0.02 | -2.50% | 0.77 | 0.80 | 396552 | 3093.56 | 4.74% | 0.00 |
| 2023-01-16 | 0.77 | 0.80 | 0.04 | 5.26% | 0.76 | 0.82 | 630839 | 4999.16 | 7.53% | 17.00 |
| 2023-01-13 | 0.78 | 0.76 | -0.02 | -2.56% | 0.73 | 0.79 | 524475 | 3999.55 | 6.26% | 69.00 |
| 2023-01-12 | 0.78 | 0.78 | -0.01 | -1.27% | 0.77 | 0.81 | 533071 | 4191.94 | 6.37% | 224.00 |
| 2023-01-11 | 0.83 | 0.79 | -0.05 | -5.95% | 0.78 | 0.84 | 746311 | 6040.15 | 8.91% | 0.00 |
| 2023-01-10 | 0.86 | 0.84 | -0.03 | -3.45% | 0.82 | 0.87 | 759059 | 6383.85 | 9.06% | 58.00 |
| 2023-01-09 | 0.84 | 0.87 | 0.03 | 3.57% | 0.82 | 0.89 | 1280809 | 10893.18 | 15.29% | 967.00 |
| 2023-01-06 | 0.86 | 0.84 | -0.16 | -16.00% | 0.81 | 0.92 | 1990141 | 17091.94 | 23.77% | 340.00 |
| 2023-01-05 | 0.96 | 1.00 | -0.15 | -13.04% | 0.96 | 1.06 | 1299312 | 13044.58 | 15.52% | 456.00 |
| 2023-01-04 | 1.15 | 1.15 | -0.29 | -20.14% | 1.15 | 1.15 | 211716 | 2434.73 | 2.53% | 95.00 |
| 2023-01-03 | 1.35 | 1.44 | 0.01 | 0.70% | 1.35 | 1.46 | 362114 | 5091.21 | 4.32% | 38.00 |
| 2022-12-30 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.45 | 247427 | 3541.88 | 2.95% | 63.00 |
| 2022-12-29 | 1.44 | 1.41 | -0.07 | -4.73% | 1.41 | 1.46 | 233194 | 3336.28 | 2.78% | 56.00 |
| 2022-12-28 | 1.51 | 1.48 | -0.04 | -2.63% | 1.39 | 1.51 | 558143 | 8075.02 | 6.67% | 0.00 |
| 2022-12-27 | 1.48 | 1.52 | 0.02 | 1.33% | 1.47 | 1.58 | 322544 | 4951.16 | 3.85% | 0.00 |
| 2022-12-26 | 1.51 | 1.50 | -0.03 | -1.96% | 1.44 | 1.54 | 349816 | 5229.73 | 4.18% | 7.00 |
| 2022-12-23 | 1.62 | 1.53 | -0.13 | -7.83% | 1.47 | 1.67 | 708724 | 11071.10 | 8.46% | 0.00 |
| 2022-12-22 | 1.76 | 1.66 | -0.13 | -7.26% | 1.65 | 1.76 | 401265 | 6857.81 | 4.79% | 137.00 |
| 2022-12-21 | 1.77 | 1.79 | 0.03 | 1.70% | 1.68 | 1.80 | 519038 | 8999.30 | 6.20% | 19.00 |
| 2022-12-20 | 1.80 | 1.76 | 0.12 | 7.32% | 1.72 | 1.90 | 803772 | 14390.16 | 9.60% | 1.00 |
吉艾退(300309)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。
