| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.08 | 3.09 | 0.02 | 0.65% | 3.07 | 3.11 | 361019 | 11156.71 | 1.17% |
| 2025-03-31 | 3.11 | 3.07 | -0.04 | -1.29% | 3.06 | 3.14 | 364838 | 11276.16 | 1.19% |
| 2025-03-28 | 3.17 | 3.11 | -0.05 | -1.58% | 3.09 | 3.20 | 471529 | 14745.70 | 1.53% |
| 2025-03-27 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.20 | 262960 | 8341.63 | 0.85% |
| 2025-03-26 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.20 | 269330 | 8588.24 | 0.88% |
| 2025-03-25 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.21 | 362340 | 11565.03 | 1.18% |
| 2025-03-24 | 3.18 | 3.17 | 0.00 | 0.00% | 3.13 | 3.21 | 382307 | 12094.23 | 1.24% |
| 2025-03-21 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 525452 | 16666.81 | 1.71% |
| 2025-03-20 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.17 | 310142 | 9767.98 | 1.01% |
| 2025-03-19 | 3.16 | 3.14 | -0.01 | -0.32% | 3.12 | 3.18 | 441503 | 13878.81 | 1.44% |
| 2025-03-18 | 3.11 | 3.15 | 0.05 | 1.61% | 3.07 | 3.18 | 607612 | 19038.31 | 1.98% |
| 2025-03-17 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.14 | 345328 | 10743.96 | 1.12% |
| 2025-03-14 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.08 | 385307 | 11776.25 | 1.25% |
| 2025-03-13 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.04 | 245828 | 7415.34 | 0.80% |
| 2025-03-12 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 319969 | 9690.42 | 1.04% |
| 2025-03-11 | 3.00 | 3.02 | 0.01 | 0.33% | 2.99 | 3.02 | 242716 | 7294.51 | 0.79% |
| 2025-03-10 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 282889 | 8510.48 | 0.92% |
| 2025-03-07 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.01 | 266364 | 7969.38 | 0.87% |
| 2025-03-06 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 245847 | 7321.87 | 0.80% |
| 2025-03-05 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 2.99 | 236163 | 7018.08 | 0.77% |
| 2025-03-04 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 210856 | 6293.83 | 0.69% |
| 2025-03-03 | 2.99 | 2.99 | 0.00 | 0.00% | 2.98 | 3.01 | 281966 | 8446.15 | 0.92% |
| 2025-02-28 | 2.99 | 2.99 | -0.01 | -0.33% | 2.98 | 3.02 | 291225 | 8745.48 | 0.95% |
| 2025-02-27 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.03 | 235949 | 7077.38 | 0.77% |
| 2025-02-26 | 2.96 | 3.00 | 0.05 | 1.69% | 2.95 | 3.01 | 309614 | 9261.59 | 1.01% |
| 2025-02-25 | 2.97 | 2.95 | -0.03 | -1.01% | 2.94 | 2.98 | 244677 | 7239.54 | 0.80% |
| 2025-02-24 | 2.95 | 2.98 | 0.03 | 1.02% | 2.95 | 3.02 | 326188 | 9738.51 | 1.06% |
| 2025-02-21 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 214709 | 6331.21 | 0.70% |
| 2025-02-20 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 240723 | 7132.76 | 0.78% |
| 2025-02-19 | 2.99 | 2.97 | -0.02 | -0.67% | 2.96 | 3.00 | 248585 | 7403.44 | 0.81% |
| 2025-02-18 | 3.03 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 271882 | 8181.61 | 0.88% |
| 2025-02-17 | 3.01 | 3.02 | 0.00 | 0.00% | 2.99 | 3.04 | 277094 | 8358.37 | 0.90% |
| 2025-02-14 | 3.04 | 3.02 | -0.01 | -0.33% | 2.99 | 3.04 | 270186 | 8140.59 | 0.88% |
| 2025-02-13 | 3.03 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 256022 | 7775.27 | 0.83% |
| 2025-02-12 | 3.04 | 3.04 | 0.00 | 0.00% | 3.01 | 3.06 | 264178 | 8003.29 | 0.86% |
| 2025-02-11 | 3.04 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 267277 | 8117.59 | 0.87% |
| 2025-02-10 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.08 | 327231 | 9948.98 | 1.06% |
| 2025-02-07 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.05 | 355439 | 10764.21 | 1.16% |
| 2025-02-06 | 3.01 | 3.01 | 0.01 | 0.33% | 2.97 | 3.02 | 284300 | 8526.43 | 0.92% |
| 2025-02-05 | 3.05 | 3.00 | -0.04 | -1.32% | 2.98 | 3.07 | 344255 | 10382.21 | 1.12% |
| 2025-01-27 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.07 | 334418 | 10196.50 | 1.09% |
| 2025-01-24 | 2.99 | 3.00 | 0.00 | 0.00% | 2.96 | 3.02 | 326448 | 9762.23 | 1.06% |
| 2025-01-23 | 2.97 | 3.00 | 0.05 | 1.69% | 2.96 | 3.04 | 382436 | 11505.63 | 1.24% |
| 2025-01-22 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.97 | 221425 | 6531.60 | 0.72% |
| 2025-01-21 | 3.00 | 2.97 | -0.02 | -0.67% | 2.96 | 3.01 | 187397 | 5575.85 | 0.61% |
| 2025-01-20 | 3.00 | 2.99 | 0.01 | 0.34% | 2.98 | 3.02 | 236492 | 7106.28 | 0.77% |
| 2025-01-17 | 2.98 | 2.98 | 0.00 | 0.00% | 2.94 | 2.99 | 216644 | 6444.79 | 0.70% |
| 2025-01-16 | 2.97 | 2.98 | 0.03 | 1.02% | 2.96 | 3.01 | 328442 | 9807.94 | 1.07% |
| 2025-01-15 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 245544 | 7272.08 | 0.80% |
| 2025-01-14 | 2.92 | 2.97 | 0.06 | 2.06% | 2.91 | 2.98 | 311287 | 9208.29 | 1.01% |
| 2025-01-13 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 252824 | 7343.37 | 0.82% |
| 2025-01-10 | 2.99 | 2.92 | -0.06 | -2.01% | 2.91 | 3.00 | 287045 | 8476.79 | 0.93% |
| 2025-01-09 | 3.04 | 2.98 | -0.06 | -1.97% | 2.98 | 3.05 | 274165 | 8218.02 | 0.89% |
| 2025-01-08 | 3.05 | 3.04 | -0.01 | -0.33% | 2.98 | 3.07 | 322922 | 9801.69 | 1.05% |
| 2025-01-07 | 3.07 | 3.05 | -0.02 | -0.65% | 3.01 | 3.07 | 262007 | 7965.45 | 0.85% |
| 2025-01-06 | 3.05 | 3.07 | 0.01 | 0.33% | 3.02 | 3.08 | 308131 | 9415.54 | 1.00% |
| 2025-01-03 | 3.11 | 3.06 | -0.04 | -1.29% | 3.04 | 3.14 | 339142 | 10473.09 | 1.10% |
| 2025-01-02 | 3.20 | 3.10 | -0.10 | -3.13% | 3.07 | 3.25 | 486925 | 15412.44 | 1.58% |
| 2024-12-31 | 3.26 | 3.20 | -0.05 | -1.54% | 3.20 | 3.27 | 305882 | 9915.90 | 0.99% |
| 2024-12-30 | 3.27 | 3.25 | -0.01 | -0.31% | 3.23 | 3.29 | 256284 | 8337.85 | 0.83% |
| 2024-12-27 | 3.19 | 3.26 | 0.07 | 2.19% | 3.17 | 3.27 | 392387 | 12699.17 | 1.28% |
| 2024-12-26 | 3.24 | 3.19 | -0.06 | -1.85% | 3.18 | 3.25 | 334133 | 10690.53 | 1.09% |
| 2024-12-25 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 294561 | 9511.04 | 0.96% |
| 2024-12-24 | 3.19 | 3.24 | 0.06 | 1.89% | 3.17 | 3.25 | 301358 | 9687.90 | 0.98% |
| 2024-12-23 | 3.22 | 3.18 | -0.03 | -0.93% | 3.18 | 3.23 | 313124 | 10039.01 | 1.02% |
| 2024-12-20 | 3.25 | 3.21 | -0.03 | -0.93% | 3.21 | 3.27 | 259503 | 8374.68 | 0.84% |
| 2024-12-19 | 3.26 | 3.24 | -0.04 | -1.22% | 3.20 | 3.27 | 294318 | 9524.21 | 0.96% |
| 2024-12-18 | 3.30 | 3.28 | 0.00 | 0.00% | 3.27 | 3.33 | 280520 | 9240.84 | 0.91% |
| 2024-12-17 | 3.35 | 3.28 | -0.08 | -2.38% | 3.26 | 3.38 | 388259 | 12818.88 | 1.26% |
| 2024-12-16 | 3.33 | 3.36 | 0.03 | 0.90% | 3.33 | 3.39 | 339330 | 11414.01 | 1.10% |
| 2024-12-13 | 3.43 | 3.33 | -0.10 | -2.92% | 3.33 | 3.43 | 454415 | 15318.72 | 1.48% |
| 2024-12-12 | 3.40 | 3.43 | 0.02 | 0.59% | 3.38 | 3.43 | 364099 | 12423.50 | 1.18% |
| 2024-12-11 | 3.34 | 3.41 | 0.06 | 1.79% | 3.33 | 3.42 | 436534 | 14840.07 | 1.42% |
| 2024-12-10 | 3.51 | 3.35 | -0.07 | -2.05% | 3.35 | 3.51 | 715700 | 24375.24 | 2.33% |
| 2024-12-09 | 3.39 | 3.42 | 0.03 | 0.88% | 3.37 | 3.48 | 670178 | 23004.52 | 2.18% |
| 2024-12-06 | 3.30 | 3.39 | 0.08 | 2.42% | 3.30 | 3.40 | 623395 | 20900.42 | 2.03% |
| 2024-12-05 | 3.27 | 3.31 | 0.04 | 1.22% | 3.25 | 3.32 | 478612 | 15733.11 | 1.56% |
| 2024-12-04 | 3.33 | 3.27 | -0.06 | -1.80% | 3.25 | 3.34 | 437388 | 14390.10 | 1.42% |
| 2024-12-03 | 3.33 | 3.33 | 0.01 | 0.30% | 3.29 | 3.34 | 408302 | 13512.64 | 1.33% |
| 2024-12-02 | 3.26 | 3.32 | 0.06 | 1.84% | 3.25 | 3.35 | 624579 | 20614.06 | 2.03% |
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。
