| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 24.72 | 24.28 | -0.44 | -1.78% | 24.10 | 24.72 | 46964 | 11413.68 | 2.21% | 0.00 |
| 2025-07-01 | 25.01 | 24.72 | -0.32 | -1.28% | 24.44 | 25.01 | 48687 | 12009.47 | 2.29% | 0.00 |
| 2025-06-30 | 24.41 | 25.04 | 0.63 | 2.58% | 24.40 | 25.04 | 60165 | 14932.42 | 2.83% | 12.00 |
| 2025-06-27 | 24.53 | 24.41 | -0.11 | -0.45% | 24.36 | 24.76 | 45791 | 11233.54 | 2.15% | 0.00 |
| 2025-06-26 | 24.78 | 24.52 | -0.33 | -1.33% | 24.44 | 25.10 | 59400 | 14690.46 | 2.79% | 0.00 |
| 2025-06-25 | 24.80 | 24.85 | 0.26 | 1.06% | 24.32 | 24.93 | 58510 | 14417.22 | 2.75% | 0.00 |
| 2025-06-24 | 24.32 | 24.59 | 0.33 | 1.36% | 24.25 | 24.69 | 49298 | 12103.29 | 2.32% | 11.00 |
| 2025-06-23 | 23.63 | 24.26 | 0.65 | 2.75% | 23.43 | 24.32 | 45476 | 10947.61 | 2.14% | 0.00 |
| 2025-06-20 | 24.18 | 23.61 | -0.57 | -2.36% | 23.59 | 24.25 | 48548 | 11559.34 | 2.28% | 0.00 |
| 2025-06-19 | 24.50 | 24.18 | -0.50 | -2.03% | 24.08 | 24.73 | 57344 | 13981.52 | 2.70% | 0.00 |
| 2025-06-18 | 25.25 | 24.68 | -0.71 | -2.80% | 24.56 | 25.33 | 84704 | 20969.87 | 3.99% | 0.00 |
| 2025-06-17 | 25.83 | 25.39 | -0.49 | -1.89% | 25.26 | 26.10 | 88551 | 22544.91 | 4.17% | 0.00 |
| 2025-06-16 | 25.00 | 25.88 | 0.88 | 3.52% | 24.70 | 26.10 | 114082 | 29399.16 | 5.37% | 0.00 |
| 2025-06-13 | 26.25 | 25.00 | -1.97 | -7.30% | 24.91 | 26.60 | 164408 | 41863.18 | 7.74% | 0.00 |
| 2025-06-12 | 25.72 | 26.97 | 1.22 | 4.74% | 25.40 | 27.08 | 234441 | 62538.98 | 11.03% | 4.00 |
| 2025-06-11 | 25.09 | 25.75 | 0.79 | 3.17% | 25.00 | 26.08 | 108677 | 27951.30 | 5.11% | 0.00 |
| 2025-06-10 | 24.90 | 24.96 | -0.15 | -0.60% | 24.29 | 25.32 | 66405 | 16499.09 | 3.12% | 0.00 |
| 2025-06-09 | 24.11 | 25.11 | 0.99 | 4.10% | 24.11 | 25.17 | 78802 | 19550.05 | 3.71% | 0.00 |
| 2025-06-06 | 24.62 | 24.12 | -0.40 | -1.63% | 23.96 | 24.62 | 45135 | 10884.87 | 2.12% | 0.00 |
| 2025-06-05 | 24.37 | 24.62 | 0.20 | 0.82% | 24.28 | 24.74 | 40592 | 9950.34 | 1.91% | 0.00 |
| 2025-06-04 | 24.09 | 24.42 | 0.34 | 1.41% | 23.80 | 24.43 | 35753 | 8676.33 | 1.68% | 0.00 |
| 2025-06-03 | 23.45 | 24.08 | 0.37 | 1.56% | 23.38 | 24.22 | 39260 | 9443.41 | 1.85% | 0.00 |
| 2025-05-30 | 24.50 | 23.71 | -0.99 | -4.01% | 23.50 | 24.70 | 70680 | 16928.00 | 3.33% | 0.00 |
| 2025-05-29 | 24.18 | 24.70 | 0.52 | 2.15% | 24.06 | 24.78 | 53247 | 13059.74 | 2.51% | 0.00 |
| 2025-05-28 | 24.82 | 24.18 | -0.60 | -2.42% | 24.08 | 24.94 | 56643 | 13771.97 | 2.67% | 0.00 |
| 2025-05-27 | 24.70 | 24.78 | 0.08 | 0.32% | 24.38 | 25.23 | 57150 | 14176.08 | 2.69% | 0.00 |
| 2025-05-26 | 24.10 | 24.70 | 0.52 | 2.15% | 24.06 | 24.76 | 60912 | 14934.85 | 2.87% | 0.00 |
| 2025-05-23 | 25.00 | 24.18 | -1.72 | -6.64% | 24.09 | 25.00 | 141430 | 34676.26 | 6.65% | 0.00 |
| 2025-05-22 | 26.20 | 25.90 | -0.50 | -1.89% | 25.88 | 27.12 | 94056 | 24866.99 | 4.43% | 0.00 |
| 2025-05-21 | 26.57 | 26.40 | -0.47 | -1.75% | 26.28 | 26.80 | 88656 | 23465.51 | 4.17% | 0.00 |
| 2025-05-20 | 26.38 | 26.87 | 0.48 | 1.82% | 26.03 | 27.17 | 162848 | 43517.33 | 7.66% | 0.00 |
| 2025-05-19 | 24.91 | 26.39 | 1.29 | 5.14% | 24.33 | 26.51 | 161255 | 41123.01 | 7.59% | 2.00 |
| 2025-05-16 | 25.21 | 25.10 | -0.70 | -2.71% | 24.86 | 25.84 | 111800 | 28237.65 | 5.26% | 0.00 |
| 2025-05-15 | 26.16 | 25.80 | -0.48 | -1.83% | 25.66 | 27.14 | 166897 | 44033.97 | 7.85% | 5.00 |
| 2025-05-14 | 25.00 | 26.28 | 0.87 | 3.42% | 24.82 | 26.30 | 171859 | 44240.50 | 8.09% | 0.00 |
| 2025-05-13 | 25.78 | 25.41 | 0.25 | 0.99% | 25.23 | 26.65 | 137333 | 35577.14 | 6.46% | 0.00 |
| 2025-05-12 | 25.00 | 25.16 | 0.53 | 2.15% | 24.76 | 25.24 | 64168 | 16060.36 | 3.02% | 3.00 |
| 2025-05-09 | 25.20 | 24.63 | -0.70 | -2.76% | 24.58 | 25.21 | 67001 | 16618.90 | 3.15% | 0.00 |
| 2025-05-08 | 25.10 | 25.33 | 0.14 | 0.56% | 25.00 | 25.90 | 93780 | 23894.32 | 4.41% | 0.00 |
| 2025-05-07 | 25.34 | 25.19 | 0.32 | 1.29% | 24.56 | 25.39 | 120842 | 30208.52 | 5.69% | 0.00 |
| 2025-05-06 | 24.01 | 24.87 | 0.79 | 3.28% | 24.01 | 24.88 | 86244 | 21167.38 | 4.06% | 5.00 |
| 2025-04-30 | 23.92 | 24.08 | 0.42 | 1.78% | 23.81 | 24.60 | 77249 | 18685.89 | 3.63% | 0.00 |
| 2025-04-29 | 23.35 | 23.66 | -0.20 | -0.84% | 23.00 | 23.93 | 60236 | 14249.43 | 2.83% | 0.00 |
| 2025-04-28 | 24.05 | 23.86 | 0.05 | 0.21% | 23.78 | 24.77 | 82549 | 19875.78 | 3.88% | 0.00 |
| 2025-04-25 | 24.08 | 23.81 | -0.25 | -1.04% | 23.73 | 24.35 | 65302 | 15669.12 | 3.07% | 6.00 |
| 2025-04-24 | 25.08 | 24.06 | -1.10 | -4.37% | 23.80 | 25.08 | 122524 | 29749.21 | 5.76% | 0.00 |
| 2025-04-23 | 26.16 | 25.16 | -0.42 | -1.64% | 25.04 | 26.30 | 130292 | 33089.24 | 6.13% | 10.00 |
| 2025-04-22 | 26.04 | 25.58 | -0.40 | -1.54% | 25.56 | 26.68 | 151791 | 39645.02 | 7.14% | 0.00 |
| 2025-04-21 | 25.00 | 25.98 | 0.69 | 2.73% | 24.87 | 26.69 | 162253 | 42308.27 | 7.63% | 5.00 |
| 2025-04-18 | 26.33 | 25.29 | -1.66 | -6.16% | 25.26 | 26.69 | 167585 | 43530.54 | 7.89% | 0.00 |
| 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 |
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。
