| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 3.32 | 3.32 | 0.01 | 0.30% | 3.30 | 3.35 | 381001 | 12679.39 | 1.24% |
| 2025-08-25 | 3.29 | 3.31 | 0.03 | 0.91% | 3.28 | 3.35 | 481109 | 15971.74 | 1.56% |
| 2025-08-22 | 3.26 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 423936 | 13797.78 | 1.38% |
| 2025-08-21 | 3.24 | 3.26 | 0.01 | 0.31% | 3.24 | 3.28 | 363621 | 11861.98 | 1.18% |
| 2025-08-20 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.25 | 263051 | 8497.26 | 0.86% |
| 2025-08-19 | 3.22 | 3.24 | 0.02 | 0.62% | 3.22 | 3.24 | 218426 | 7055.66 | 0.71% |
| 2025-08-18 | 3.24 | 3.22 | -0.01 | -0.31% | 3.22 | 3.26 | 341802 | 11062.92 | 1.11% |
| 2025-08-15 | 3.21 | 3.23 | 0.02 | 0.62% | 3.20 | 3.24 | 252301 | 8142.00 | 0.82% |
| 2025-08-14 | 3.27 | 3.21 | -0.06 | -1.83% | 3.21 | 3.30 | 320918 | 10436.97 | 1.04% |
| 2025-08-13 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.28 | 312996 | 10206.72 | 1.02% |
| 2025-08-12 | 3.28 | 3.27 | -0.01 | -0.30% | 3.25 | 3.31 | 340050 | 11153.75 | 1.11% |
| 2025-08-11 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.29 | 269570 | 8799.25 | 0.88% |
| 2025-08-08 | 3.22 | 3.26 | 0.04 | 1.24% | 3.21 | 3.26 | 250634 | 8121.35 | 0.81% |
| 2025-08-07 | 3.23 | 3.22 | -0.01 | -0.31% | 3.20 | 3.24 | 222412 | 7159.08 | 0.72% |
| 2025-08-06 | 3.22 | 3.23 | 0.02 | 0.62% | 3.19 | 3.23 | 232331 | 7464.13 | 0.76% |
| 2025-08-05 | 3.19 | 3.21 | 0.02 | 0.63% | 3.18 | 3.22 | 237732 | 7627.73 | 0.77% |
| 2025-08-04 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.20 | 234030 | 7456.49 | 0.76% |
| 2025-08-01 | 3.20 | 3.20 | 0.00 | 0.00% | 3.18 | 3.23 | 199407 | 6395.92 | 0.65% |
| 2025-07-31 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.27 | 401968 | 12910.92 | 1.31% |
| 2025-07-30 | 3.27 | 3.27 | 0.00 | 0.00% | 3.25 | 3.30 | 283100 | 9279.82 | 0.92% |
| 2025-07-29 | 3.28 | 3.27 | -0.01 | -0.30% | 3.23 | 3.29 | 276325 | 8988.15 | 0.90% |
| 2025-07-28 | 3.32 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 337092 | 11085.15 | 1.10% |
| 2025-07-25 | 3.38 | 3.33 | -0.05 | -1.48% | 3.32 | 3.40 | 318228 | 10638.01 | 1.03% |
| 2025-07-24 | 3.30 | 3.38 | 0.08 | 2.42% | 3.28 | 3.39 | 515454 | 17230.50 | 1.68% |
| 2025-07-23 | 3.30 | 3.30 | -0.01 | -0.30% | 3.29 | 3.33 | 409052 | 13551.05 | 1.33% |
| 2025-07-22 | 3.26 | 3.31 | 0.05 | 1.53% | 3.23 | 3.31 | 460609 | 15110.76 | 1.50% |
| 2025-07-21 | 3.21 | 3.26 | 0.05 | 1.56% | 3.21 | 3.28 | 356770 | 11606.99 | 1.16% |
| 2025-07-18 | 3.21 | 3.21 | 0.01 | 0.31% | 3.19 | 3.22 | 218022 | 6991.78 | 0.71% |
| 2025-07-17 | 3.23 | 3.20 | -0.02 | -0.62% | 3.18 | 3.23 | 298949 | 9548.20 | 0.97% |
| 2025-07-16 | 3.23 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 236290 | 7597.64 | 0.77% |
| 2025-07-15 | 3.27 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 367602 | 11866.49 | 1.20% |
| 2025-07-14 | 3.25 | 3.26 | 0.01 | 0.31% | 3.25 | 3.30 | 388030 | 12711.46 | 1.26% |
| 2025-07-11 | 3.27 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 404322 | 13157.83 | 1.31% |
| 2025-07-10 | 3.22 | 3.27 | 0.05 | 1.55% | 3.20 | 3.27 | 410915 | 13352.58 | 1.34% |
| 2025-07-09 | 3.18 | 3.22 | 0.04 | 1.26% | 3.17 | 3.24 | 574918 | 18476.20 | 1.87% |
| 2025-07-08 | 3.17 | 3.18 | 0.02 | 0.63% | 3.15 | 3.20 | 351526 | 11158.86 | 1.14% |
| 2025-07-07 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 243538 | 7684.74 | 0.79% |
| 2025-07-04 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 350493 | 11043.90 | 1.14% |
| 2025-07-03 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.16 | 206331 | 6470.29 | 0.67% |
| 2025-07-02 | 3.13 | 3.14 | 0.02 | 0.64% | 3.12 | 3.15 | 366414 | 11496.23 | 1.19% |
| 2025-07-01 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 272365 | 8470.27 | 0.89% |
| 2025-06-30 | 3.11 | 3.10 | -0.02 | -0.64% | 3.09 | 3.12 | 231683 | 7184.89 | 0.75% |
| 2025-06-27 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.14 | 275015 | 8578.11 | 0.89% |
| 2025-06-26 | 3.13 | 3.11 | -0.02 | -0.64% | 3.10 | 3.13 | 253920 | 7907.81 | 0.83% |
| 2025-06-25 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.14 | 294877 | 9183.65 | 0.96% |
| 2025-06-24 | 3.13 | 3.12 | -0.04 | -1.27% | 3.08 | 3.14 | 392378 | 12208.47 | 1.28% |
| 2025-06-23 | 3.08 | 3.16 | 0.09 | 2.93% | 3.08 | 3.17 | 541678 | 16966.17 | 1.76% |
| 2025-06-20 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.10 | 324161 | 9984.35 | 1.05% |
| 2025-06-19 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.11 | 355793 | 10899.69 | 1.16% |
| 2025-06-18 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 297446 | 9291.20 | 0.97% |
| 2025-06-17 | 3.11 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 274941 | 8590.51 | 0.89% |
| 2025-06-16 | 3.10 | 3.12 | 0.01 | 0.32% | 3.09 | 3.12 | 238468 | 7409.55 | 0.78% |
| 2025-06-13 | 3.12 | 3.11 | 0.00 | 0.00% | 3.10 | 3.15 | 431847 | 13497.05 | 1.40% |
| 2025-06-12 | 3.22 | 3.20 | -0.03 | -0.93% | 3.18 | 3.22 | 334189 | 10688.89 | 1.09% |
| 2025-06-11 | 3.25 | 3.23 | -0.04 | -1.22% | 3.19 | 3.27 | 580765 | 18742.63 | 1.89% |
| 2025-06-10 | 3.21 | 3.27 | 0.06 | 1.87% | 3.19 | 3.28 | 876766 | 28356.69 | 2.85% |
| 2025-06-09 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.21 | 296308 | 9440.69 | 0.96% |
| 2025-06-06 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.20 | 276380 | 8794.26 | 0.90% |
| 2025-06-05 | 3.19 | 3.17 | -0.03 | -0.94% | 3.15 | 3.21 | 392307 | 12468.68 | 1.28% |
| 2025-06-04 | 3.21 | 3.20 | -0.01 | -0.31% | 3.17 | 3.22 | 344219 | 10981.11 | 1.12% |
| 2025-06-03 | 3.14 | 3.21 | 0.06 | 1.90% | 3.12 | 3.23 | 547074 | 17403.86 | 1.78% |
| 2025-05-30 | 3.18 | 3.15 | -0.02 | -0.63% | 3.15 | 3.19 | 311072 | 9848.33 | 1.01% |
| 2025-05-29 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 365949 | 11599.99 | 1.19% |
| 2025-05-28 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.16 | 266744 | 8365.43 | 0.87% |
| 2025-05-27 | 3.15 | 3.14 | 0.02 | 0.64% | 3.12 | 3.19 | 303016 | 9532.08 | 0.99% |
| 2025-05-26 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 282832 | 8820.05 | 0.92% |
| 2025-05-23 | 3.19 | 3.12 | -0.09 | -2.80% | 3.12 | 3.20 | 545285 | 17222.24 | 1.77% |
| 2025-05-22 | 3.24 | 3.21 | -0.06 | -1.83% | 3.18 | 3.26 | 653445 | 20952.54 | 2.12% |
| 2025-05-21 | 3.23 | 3.27 | 0.02 | 0.62% | 3.21 | 3.33 | 825954 | 27037.53 | 2.69% |
| 2025-05-20 | 3.46 | 3.25 | -0.19 | -5.52% | 3.23 | 3.48 | 1246658 | 40873.35 | 4.05% |
| 2025-05-19 | 3.17 | 3.44 | 0.26 | 8.18% | 3.17 | 3.45 | 1676322 | 55869.22 | 5.45% |
| 2025-05-16 | 3.17 | 3.18 | -0.01 | -0.31% | 3.14 | 3.24 | 850699 | 27105.08 | 2.77% |
| 2025-05-15 | 3.25 | 3.19 | -0.07 | -2.15% | 3.19 | 3.37 | 1107493 | 36080.82 | 3.60% |
| 2025-05-14 | 3.16 | 3.26 | 0.06 | 1.88% | 3.14 | 3.28 | 1238930 | 39929.77 | 4.03% |
| 2025-05-13 | 3.10 | 3.20 | 0.12 | 3.90% | 3.08 | 3.22 | 1098547 | 34532.99 | 3.57% |
| 2025-05-12 | 3.06 | 3.08 | 0.03 | 0.98% | 3.05 | 3.09 | 394190 | 12111.68 | 1.28% |
| 2025-05-09 | 3.06 | 3.05 | 0.00 | 0.00% | 3.05 | 3.07 | 233393 | 7133.08 | 0.76% |
| 2025-05-08 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 279736 | 8554.98 | 0.91% |
| 2025-05-07 | 3.06 | 3.06 | 0.02 | 0.66% | 3.04 | 3.10 | 439891 | 13474.51 | 1.43% |
| 2025-05-06 | 3.02 | 3.04 | 0.04 | 1.33% | 3.01 | 3.04 | 308969 | 9360.01 | 1.00% |
日照港(600017)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。
