| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 25.44 | 26.95 | 0.65 | 2.47% | 25.05 | 27.70 | 251533 | 66466.53 | 11.83% | 54.00 |
| 2025-04-16 | 25.34 | 26.30 | 0.97 | 3.83% | 24.92 | 26.98 | 246542 | 64129.48 | 11.60% | 12.00 |
| 2025-04-15 | 25.07 | 25.33 | 0.32 | 1.28% | 24.03 | 26.29 | 236498 | 59200.33 | 11.13% | 4.00 |
| 2025-04-14 | 22.99 | 25.01 | 2.53 | 11.25% | 22.99 | 26.60 | 240456 | 59761.98 | 11.31% | 0.00 |
| 2025-04-11 | 22.18 | 22.48 | -0.02 | -0.09% | 22.18 | 22.99 | 73696 | 16660.60 | 3.47% | 0.00 |
| 2025-04-10 | 22.11 | 22.50 | 0.92 | 4.26% | 22.11 | 23.10 | 106199 | 24034.54 | 5.00% | 0.00 |
| 2025-04-09 | 20.50 | 21.58 | 0.39 | 1.84% | 18.65 | 21.66 | 117273 | 23882.12 | 5.52% | 0.00 |
| 2025-04-08 | 21.14 | 21.19 | 0.13 | 0.62% | 20.26 | 21.89 | 104472 | 22060.28 | 4.92% | 5.00 |
| 2025-04-07 | 23.50 | 21.06 | -5.26 | -19.98% | 21.06 | 23.80 | 118085 | 25910.83 | 5.56% | 7.00 |
| 2025-04-03 | 24.99 | 26.32 | 0.70 | 2.73% | 24.87 | 26.68 | 89063 | 23095.92 | 4.19% | 32.00 |
| 2025-04-02 | 26.14 | 25.62 | -0.58 | -2.21% | 25.61 | 26.54 | 61364 | 15956.51 | 2.89% | 1.00 |
| 2025-04-01 | 26.87 | 26.20 | -0.69 | -2.57% | 26.10 | 26.87 | 87373 | 23044.33 | 4.11% | 3.00 |
| 2025-03-31 | 26.00 | 26.89 | 0.50 | 1.89% | 25.65 | 27.20 | 144066 | 38381.15 | 6.78% | 2.00 |
| 2025-03-28 | 25.50 | 26.39 | 0.82 | 3.21% | 25.06 | 26.58 | 135062 | 35055.55 | 6.35% | 14.00 |
| 2025-03-27 | 25.00 | 25.57 | 0.53 | 2.12% | 24.63 | 26.30 | 96155 | 24673.47 | 4.52% | 10.00 |
| 2025-03-26 | 24.68 | 25.04 | 0.26 | 1.05% | 24.61 | 25.20 | 37523 | 9368.28 | 1.77% | 0.00 |
| 2025-03-25 | 25.31 | 24.78 | -0.63 | -2.48% | 24.71 | 25.41 | 44906 | 11208.23 | 2.11% | 0.00 |
| 2025-03-24 | 26.19 | 25.41 | -0.65 | -2.49% | 24.61 | 26.19 | 70974 | 17957.88 | 3.34% | 0.00 |
| 2025-03-21 | 26.21 | 26.06 | -0.22 | -0.84% | 25.74 | 26.33 | 57817 | 15044.66 | 2.72% | 0.00 |
| 2025-03-20 | 26.75 | 26.28 | -0.44 | -1.65% | 26.26 | 26.92 | 59045 | 15690.17 | 2.78% | 0.00 |
| 2025-03-19 | 27.23 | 26.72 | -0.70 | -2.55% | 26.60 | 27.30 | 74259 | 19933.82 | 3.49% | 0.00 |
| 2025-03-18 | 27.39 | 27.42 | 0.20 | 0.73% | 27.03 | 27.58 | 66802 | 18247.45 | 3.14% | 0.00 |
| 2025-03-17 | 27.38 | 27.22 | -0.11 | -0.40% | 27.05 | 27.61 | 67270 | 18345.36 | 3.17% | 0.00 |
| 2025-03-14 | 26.40 | 27.33 | 0.85 | 3.21% | 26.25 | 27.42 | 97595 | 26391.48 | 4.59% | 25.00 |
| 2025-03-13 | 27.20 | 26.48 | -0.96 | -3.50% | 26.19 | 27.25 | 92269 | 24542.63 | 4.34% | 0.00 |
| 2025-03-12 | 27.24 | 27.44 | 0.35 | 1.29% | 27.19 | 27.76 | 87286 | 23996.72 | 4.11% | 1.00 |
| 2025-03-11 | 26.88 | 27.09 | -0.16 | -0.59% | 26.70 | 27.23 | 57375 | 15469.99 | 2.70% | 0.00 |
| 2025-03-10 | 27.21 | 27.25 | -0.22 | -0.80% | 26.77 | 27.35 | 82652 | 22327.69 | 3.89% | 3.00 |
| 2025-03-07 | 27.80 | 27.47 | -0.70 | -2.48% | 27.25 | 28.30 | 133509 | 37027.18 | 6.28% | 13.00 |
| 2025-03-06 | 27.36 | 28.17 | 1.54 | 5.78% | 27.36 | 28.44 | 206948 | 57748.66 | 9.74% | 35.00 |
| 2025-03-05 | 26.29 | 26.63 | 0.22 | 0.83% | 25.95 | 26.63 | 83078 | 21847.98 | 3.91% | 0.00 |
| 2025-03-04 | 25.86 | 26.41 | 0.13 | 0.49% | 25.73 | 26.43 | 76368 | 19973.21 | 3.59% | 14.00 |
| 2025-03-03 | 26.06 | 26.28 | 0.29 | 1.12% | 25.66 | 26.95 | 111889 | 29556.21 | 5.26% | 17.00 |
| 2025-02-28 | 28.05 | 25.99 | -2.34 | -8.26% | 25.70 | 28.05 | 168202 | 45192.91 | 7.91% | 3.00 |
| 2025-02-27 | 28.29 | 28.33 | 0.06 | 0.21% | 27.67 | 29.27 | 171429 | 48863.45 | 8.07% | 5.00 |
| 2025-02-26 | 28.39 | 28.27 | 0.00 | 0.00% | 27.92 | 28.50 | 114544 | 32212.78 | 5.39% | 27.00 |
| 2025-02-25 | 28.42 | 28.27 | -0.83 | -2.85% | 27.94 | 28.60 | 134504 | 38060.29 | 6.33% | 9.00 |
| 2025-02-24 | 29.50 | 29.10 | -0.82 | -2.74% | 28.78 | 29.51 | 150999 | 43964.02 | 7.10% | 22.00 |
| 2025-02-21 | 29.55 | 29.92 | 0.78 | 2.68% | 28.87 | 30.09 | 188233 | 55632.35 | 8.86% | 14.00 |
| 2025-02-20 | 29.08 | 29.14 | -0.05 | -0.17% | 28.70 | 29.40 | 137745 | 40066.52 | 6.48% | 2.00 |
| 2025-02-19 | 28.57 | 29.19 | 0.68 | 2.39% | 28.56 | 29.30 | 156618 | 45475.35 | 7.37% | 17.00 |
| 2025-02-18 | 31.32 | 28.51 | -3.44 | -10.77% | 28.42 | 31.46 | 262638 | 79005.95 | 12.36% | 29.00 |
| 2025-02-17 | 31.10 | 31.95 | 0.44 | 1.40% | 30.43 | 32.00 | 297118 | 92814.32 | 13.98% | 10.00 |
| 2025-02-14 | 30.29 | 31.51 | 0.37 | 1.19% | 29.51 | 32.12 | 322071 | 98519.58 | 15.15% | 12.00 |
| 2025-02-13 | 31.51 | 31.14 | -0.65 | -2.04% | 31.13 | 34.00 | 362404 | 117878.67 | 17.05% | 24.00 |
| 2025-02-12 | 30.99 | 31.79 | -1.10 | -3.34% | 30.76 | 32.40 | 360892 | 113684.80 | 16.98% | 31.00 |
| 2025-02-11 | 28.99 | 32.89 | 4.12 | 14.32% | 28.60 | 33.80 | 555061 | 171944.58 | 26.12% | 34.00 |
| 2025-02-10 | 28.11 | 28.77 | 0.43 | 1.52% | 28.08 | 28.80 | 216754 | 61898.78 | 10.20% | 20.00 |
| 2025-02-07 | 28.09 | 28.34 | -0.09 | -0.32% | 27.67 | 28.88 | 269709 | 76581.61 | 12.69% | 7.00 |
| 2025-02-06 | 27.51 | 28.43 | 0.56 | 2.01% | 27.45 | 28.57 | 223509 | 62842.89 | 10.52% | 11.00 |
| 2025-02-05 | 27.36 | 27.87 | 0.54 | 1.98% | 27.12 | 28.06 | 197842 | 54732.19 | 9.31% | 22.00 |
| 2025-01-27 | 28.91 | 27.33 | -1.49 | -5.17% | 27.12 | 29.21 | 229866 | 64779.67 | 10.82% | 36.00 |
| 2025-01-24 | 27.72 | 28.82 | 0.83 | 2.97% | 27.50 | 29.05 | 303174 | 86182.85 | 14.26% | 42.00 |
| 2025-01-23 | 28.61 | 27.99 | -0.61 | -2.13% | 27.96 | 29.24 | 303738 | 86972.97 | 14.29% | 22.00 |
| 2025-01-22 | 29.61 | 28.60 | -1.71 | -5.64% | 28.25 | 29.83 | 323778 | 93569.74 | 15.23% | 5.00 |
| 2025-01-21 | 30.99 | 30.31 | -0.48 | -1.56% | 29.21 | 31.19 | 427360 | 128371.02 | 20.11% | 22.00 |
| 2025-01-20 | 33.39 | 30.79 | -1.87 | -5.73% | 30.51 | 33.99 | 484772 | 153163.45 | 22.81% | 7.00 |
| 2025-01-17 | 37.22 | 32.66 | -4.94 | -13.14% | 32.48 | 37.60 | 646527 | 223025.20 | 30.42% | 65.00 |
| 2025-01-16 | 35.00 | 37.60 | 6.27 | 20.01% | 34.43 | 37.60 | 792469 | 289042.06 | 37.29% | 34.00 |
| 2025-01-15 | 31.33 | 31.33 | 5.22 | 19.99% | 31.33 | 31.33 | 53431 | 16739.94 | 2.51% | 27.00 |
| 2025-01-14 | 26.11 | 26.11 | 4.35 | 19.99% | 26.11 | 26.11 | 73314 | 19142.24 | 3.45% | 0.00 |
| 2025-01-13 | 21.93 | 21.76 | -0.55 | -2.47% | 21.05 | 22.16 | 73505 | 15866.92 | 3.46% | 0.00 |
| 2025-01-10 | 23.32 | 22.31 | -1.44 | -6.06% | 22.27 | 23.74 | 103589 | 23842.54 | 4.87% | 0.00 |
| 2025-01-09 | 23.35 | 23.75 | -0.03 | -0.13% | 23.30 | 24.66 | 162826 | 39022.28 | 7.66% | 0.00 |
| 2025-01-08 | 22.00 | 23.78 | 1.34 | 5.97% | 21.80 | 23.96 | 172884 | 39586.88 | 8.13% | 8.00 |
| 2025-01-07 | 21.61 | 22.44 | 1.07 | 5.01% | 21.16 | 22.45 | 108521 | 23668.98 | 5.11% | 1.00 |
| 2025-01-06 | 22.47 | 21.37 | -1.36 | -5.98% | 21.02 | 22.49 | 115719 | 25138.38 | 5.44% | 0.00 |
| 2025-01-03 | 25.30 | 22.73 | -2.70 | -10.62% | 22.60 | 25.50 | 175977 | 41820.75 | 8.28% | 0.00 |
| 2025-01-02 | 24.58 | 25.43 | 1.43 | 5.96% | 24.31 | 27.16 | 233791 | 60322.48 | 10.92% | 1.00 |
| 2024-12-31 | 25.35 | 24.00 | -1.36 | -5.36% | 23.99 | 25.57 | 113882 | 28152.97 | 5.32% | 0.00 |
| 2024-12-30 | 25.93 | 25.36 | -1.09 | -4.12% | 24.68 | 25.94 | 148835 | 37506.69 | 6.95% | 0.00 |
| 2024-12-27 | 27.87 | 26.45 | -1.85 | -6.54% | 26.36 | 28.15 | 227983 | 61778.06 | 10.65% | 14.00 |
| 2024-12-26 | 27.65 | 28.30 | 1.11 | 4.08% | 27.65 | 29.50 | 270971 | 77345.79 | 12.66% | 22.00 |
| 2024-12-25 | 27.60 | 27.19 | -1.17 | -4.13% | 26.50 | 27.79 | 218796 | 59370.30 | 10.22% | 0.00 |
| 2024-12-24 | 25.86 | 28.36 | 2.69 | 10.48% | 25.60 | 28.78 | 314164 | 86209.68 | 14.68% | 2.00 |
| 2024-12-23 | 27.17 | 25.67 | -1.74 | -6.35% | 25.36 | 27.49 | 226838 | 59188.12 | 10.60% | 0.00 |
| 2024-12-20 | 26.26 | 27.41 | 1.66 | 6.45% | 25.95 | 29.60 | 366904 | 102618.35 | 17.14% | 0.00 |
| 2024-12-19 | 23.04 | 25.75 | 2.32 | 9.90% | 22.65 | 25.75 | 148200 | 35594.04 | 6.93% | 1.00 |
| 2024-12-18 | 23.13 | 23.43 | -0.15 | -0.64% | 22.70 | 23.98 | 79609 | 18598.63 | 3.72% | 0.00 |
| 2024-12-17 | 25.11 | 23.58 | -1.82 | -7.17% | 23.49 | 25.16 | 122060 | 29277.76 | 5.70% | 0.00 |
壹网壹创(300792)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。
