| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022-06-29 | 0.29 | 0.29 | 0.01 | 3.57% | 0.27 | 0.30 | 576865 | 1621.08 | 5.43% | 150.00 |
| 2022-06-28 | 0.29 | 0.28 | -0.01 | -3.45% | 0.26 | 0.30 | 482126 | 1378.47 | 4.54% | 0.00 |
| 2022-06-27 | 0.25 | 0.29 | 0.05 | 20.83% | 0.24 | 0.29 | 510304 | 1415.55 | 4.81% | 0.00 |
| 2022-06-24 | 0.27 | 0.24 | -0.03 | -11.11% | 0.23 | 0.28 | 742725 | 1843.41 | 7.00% | 0.00 |
| 2022-06-23 | 0.29 | 0.27 | -0.02 | -6.90% | 0.27 | 0.29 | 209129 | 582.72 | 1.97% | 0.00 |
| 2022-06-22 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 179019 | 520.64 | 1.69% | 0.00 |
| 2022-06-21 | 0.30 | 0.29 | -0.01 | -3.33% | 0.29 | 0.31 | 175086 | 515.34 | 1.65% | 0.00 |
| 2022-06-20 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 174657 | 522.36 | 1.65% | 0.00 |
| 2022-06-17 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 205029 | 613.68 | 1.93% | 0.00 |
| 2022-06-16 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.32 | 335112 | 1018.86 | 3.16% | 0.00 |
| 2022-06-15 | 0.31 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 294052 | 888.46 | 2.77% | 4.20 |
| 2022-06-14 | 0.29 | 0.31 | 0.03 | 10.71% | 0.28 | 0.32 | 280516 | 839.90 | 2.64% | 1.00 |
| 2022-06-13 | 0.27 | 0.28 | 0.01 | 3.70% | 0.27 | 0.29 | 282360 | 782.70 | 2.66% | 0.00 |
| 2022-06-10 | 0.27 | 0.27 | -0.01 | -3.57% | 0.27 | 0.29 | 378351 | 1054.12 | 3.56% | 0.00 |
| 2022-06-09 | 0.26 | 0.28 | -0.17 | -37.78% | 0.25 | 0.31 | 1263269 | 3562.80 | 11.90% | 476.63 |
| 2022-04-28 | 0.46 | 0.45 | -0.04 | -8.16% | 0.43 | 0.49 | 713856 | 3303.65 | 6.72% | 393.00 |
| 2022-04-27 | 0.44 | 0.49 | 0.01 | 2.08% | 0.44 | 0.53 | 735600 | 3643.08 | 6.93% | 76.00 |
| 2022-04-26 | 0.55 | 0.48 | -0.10 | -17.24% | 0.47 | 0.58 | 1180076 | 5969.99 | 11.12% | 2231.00 |
| 2022-04-25 | 0.67 | 0.58 | -0.12 | -17.14% | 0.58 | 0.69 | 853811 | 5363.05 | 8.04% | 0.00 |
| 2022-04-22 | 0.82 | 0.70 | -0.13 | -15.66% | 0.67 | 0.83 | 876829 | 6692.30 | 8.26% | 0.00 |
| 2022-04-21 | 0.81 | 0.83 | 0.01 | 1.22% | 0.79 | 0.86 | 633207 | 5256.65 | 5.96% | 0.00 |
| 2022-04-20 | 0.87 | 0.82 | -0.08 | -8.89% | 0.81 | 0.91 | 801726 | 6836.21 | 7.55% | 100.00 |
| 2022-04-19 | 0.86 | 0.90 | 0.00 | 0.00% | 0.85 | 0.93 | 667950 | 6030.92 | 6.29% | 174.83 |
| 2022-04-18 | 1.00 | 0.90 | -0.14 | -13.46% | 0.88 | 1.01 | 1133457 | 10666.74 | 10.68% | 0.00 |
| 2022-04-15 | 1.13 | 1.04 | -0.10 | -8.77% | 1.02 | 1.13 | 746479 | 7988.76 | 7.03% | 10.00 |
| 2022-04-14 | 1.13 | 1.14 | 0.00 | 0.00% | 1.11 | 1.17 | 520407 | 5921.95 | 4.90% | 0.00 |
| 2022-04-13 | 1.19 | 1.14 | -0.07 | -5.79% | 1.11 | 1.19 | 764422 | 8791.77 | 7.20% | 760.00 |
| 2022-04-12 | 1.17 | 1.21 | -0.03 | -2.42% | 1.16 | 1.23 | 848377 | 10133.14 | 7.99% | 99.00 |
| 2022-04-11 | 1.23 | 1.24 | -0.30 | -19.48% | 1.23 | 1.34 | 1616298 | 20181.13 | 15.23% | 11.00 |
| 2022-04-08 | 1.54 | 1.54 | -0.38 | -19.79% | 1.54 | 1.54 | 108494 | 1670.81 | 1.02% | 250.00 |
| 2022-04-06 | 1.87 | 1.92 | 0.04 | 2.13% | 1.86 | 1.95 | 98819 | 1891.18 | 0.93% | 3.00 |
| 2022-04-01 | 1.85 | 1.88 | 0.04 | 2.17% | 1.82 | 1.88 | 56621 | 1050.38 | 0.53% | 0.00 |
| 2022-03-31 | 1.91 | 1.84 | -0.07 | -3.66% | 1.83 | 1.91 | 105514 | 1964.83 | 0.99% | 0.00 |
| 2022-03-30 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 35800 | 680.88 | 0.34% | 0.00 |
| 2022-03-29 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 49508 | 946.51 | 0.47% | 0.00 |
| 2022-03-28 | 1.90 | 1.91 | 0.01 | 0.53% | 1.86 | 1.92 | 56357 | 1066.33 | 0.53% | 0.00 |
| 2022-03-25 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 62983 | 1198.51 | 0.59% | 0.00 |
| 2022-03-24 | 1.93 | 1.90 | -0.04 | -2.06% | 1.90 | 1.93 | 61038 | 1164.49 | 0.57% | 0.00 |
| 2022-03-23 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.98 | 69131 | 1343.97 | 0.65% | 0.00 |
| 2022-03-22 | 1.97 | 1.96 | 0.00 | 0.00% | 1.93 | 1.99 | 70347 | 1374.38 | 0.66% | 0.00 |
| 2022-03-21 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 2.01 | 80708 | 1595.29 | 0.76% | 0.00 |
| 2022-03-18 | 1.88 | 1.95 | 0.05 | 2.63% | 1.88 | 1.96 | 84053 | 1629.51 | 0.79% | 0.00 |
| 2022-03-17 | 1.93 | 1.90 | -0.01 | -0.52% | 1.90 | 1.94 | 87529 | 1679.88 | 0.82% | 0.00 |
| 2022-03-16 | 1.90 | 1.91 | 0.02 | 1.06% | 1.80 | 1.93 | 137308 | 2572.72 | 1.29% | 0.00 |
| 2022-03-15 | 2.00 | 1.89 | -0.13 | -6.44% | 1.86 | 2.01 | 145068 | 2812.24 | 1.37% | 0.00 |
| 2022-03-14 | 2.05 | 2.02 | -0.05 | -2.42% | 2.01 | 2.06 | 54091 | 1100.74 | 0.51% | 0.00 |
| 2022-03-11 | 2.10 | 2.07 | -0.04 | -1.90% | 2.03 | 2.10 | 90998 | 1871.54 | 0.86% | 0.00 |
| 2022-03-10 | 2.10 | 2.11 | 0.02 | 0.96% | 2.10 | 2.13 | 55048 | 1162.85 | 0.52% | 0.00 |
| 2022-03-09 | 2.14 | 2.09 | -0.04 | -1.88% | 2.01 | 2.15 | 108261 | 2267.56 | 1.02% | 0.00 |
| 2022-03-08 | 2.16 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 83560 | 1795.74 | 0.79% | 0.00 |
| 2022-03-07 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.21 | 72500 | 1581.36 | 0.68% | 0.00 |
| 2022-03-04 | 2.17 | 2.21 | 0.05 | 2.31% | 2.15 | 2.25 | 126114 | 2786.68 | 1.19% | 21.00 |
| 2022-03-03 | 2.17 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 68876 | 1486.20 | 0.65% | 0.00 |
| 2022-03-02 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 50223 | 1089.73 | 0.47% | 0.00 |
| 2022-03-01 | 2.15 | 2.18 | 0.02 | 0.93% | 2.14 | 2.19 | 46311 | 1004.95 | 0.44% | 0.00 |
| 2022-02-28 | 2.17 | 2.16 | -0.02 | -0.92% | 2.14 | 2.19 | 74470 | 1603.69 | 0.70% | 0.00 |
| 2022-02-25 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.22 | 62755 | 1373.95 | 0.59% | 9.00 |
| 2022-02-24 | 2.22 | 2.19 | -0.04 | -1.79% | 2.14 | 2.26 | 128181 | 2826.36 | 1.21% | 0.00 |
| 2022-02-23 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 61710 | 1374.74 | 0.58% | 0.00 |
| 2022-02-22 | 2.22 | 2.23 | -0.01 | -0.45% | 2.20 | 2.24 | 64726 | 1436.11 | 0.61% | 0.00 |
| 2022-02-21 | 2.19 | 2.24 | 0.05 | 2.28% | 2.19 | 2.27 | 98138 | 2193.89 | 0.92% | 0.00 |
| 2022-02-18 | 2.16 | 2.19 | 0.03 | 1.39% | 2.14 | 2.20 | 53376 | 1160.02 | 0.50% | 0.00 |
| 2022-02-17 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 52933 | 1151.55 | 0.50% | 0.00 |
| 2022-02-16 | 2.17 | 2.20 | 0.05 | 2.33% | 2.16 | 2.23 | 62706 | 1377.66 | 0.59% | 0.00 |
| 2022-02-15 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 67320 | 1448.40 | 0.63% | 0.00 |
| 2022-02-14 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.18 | 84082 | 1800.80 | 0.79% | 0.00 |
| 2022-02-11 | 2.23 | 2.14 | -0.09 | -4.04% | 2.14 | 2.23 | 111607 | 2427.28 | 1.05% | 127.00 |
| 2022-02-10 | 2.25 | 2.23 | -0.03 | -1.33% | 2.22 | 2.26 | 64273 | 1438.91 | 0.61% | 0.00 |
| 2022-02-09 | 2.24 | 2.26 | 0.01 | 0.44% | 2.23 | 2.27 | 60943 | 1373.94 | 0.57% | 0.00 |
| 2022-02-08 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 68197 | 1528.96 | 0.64% | 0.00 |
| 2022-02-07 | 2.22 | 2.23 | 0.01 | 0.45% | 2.14 | 2.25 | 108157 | 2389.58 | 1.02% | 0.00 |
| 2022-01-28 | 2.13 | 2.22 | 0.10 | 4.72% | 2.13 | 2.23 | 97934 | 2129.59 | 0.92% | 0.00 |
| 2022-01-27 | 2.17 | 2.12 | -0.04 | -1.85% | 2.10 | 2.18 | 84986 | 1825.96 | 0.80% | 0.00 |
| 2022-01-26 | 2.15 | 2.16 | -0.01 | -0.46% | 2.15 | 2.19 | 97122 | 2110.07 | 0.91% | 0.00 |
| 2022-01-25 | 2.22 | 2.17 | -0.05 | -2.25% | 2.17 | 2.24 | 104975 | 2307.72 | 0.99% | 0.00 |
| 2022-01-24 | 2.26 | 2.22 | -0.04 | -1.77% | 2.20 | 2.26 | 80317 | 1787.47 | 0.76% | 0.00 |
| 2022-01-21 | 2.29 | 2.26 | -0.04 | -1.74% | 2.20 | 2.34 | 188776 | 4236.95 | 1.78% | 0.00 |
| 2022-01-20 | 2.34 | 2.30 | -0.05 | -2.13% | 2.29 | 2.36 | 111443 | 2587.32 | 1.05% | 0.00 |
| 2022-01-19 | 2.39 | 2.35 | -0.05 | -2.08% | 2.34 | 2.39 | 137293 | 3243.93 | 1.29% | 0.00 |
| 2022-01-18 | 2.43 | 2.40 | -0.02 | -0.83% | 2.40 | 2.48 | 162136 | 3953.77 | 1.53% | 0.00 |
网力退(300367)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。
