| 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 | 8.28 | 8.24 | -0.02 | -0.24% | 8.21 | 8.30 | 694634 | 57352.89 | 0.58% |
| 2025-03-31 | 8.42 | 8.26 | -0.19 | -2.25% | 8.23 | 8.43 | 752910 | 62542.35 | 0.63% |
| 2025-03-28 | 8.48 | 8.45 | -0.02 | -0.24% | 8.40 | 8.50 | 539570 | 45557.40 | 0.45% |
| 2025-03-27 | 8.50 | 8.47 | -0.04 | -0.47% | 8.43 | 8.53 | 569255 | 48275.27 | 0.48% |
| 2025-03-26 | 8.51 | 8.51 | -0.01 | -0.12% | 8.47 | 8.63 | 735712 | 62916.89 | 0.61% |
| 2025-03-25 | 8.45 | 8.52 | 0.06 | 0.71% | 8.41 | 8.58 | 682336 | 58005.50 | 0.57% |
| 2025-03-24 | 8.51 | 8.46 | -0.07 | -0.82% | 8.41 | 8.52 | 676262 | 57150.03 | 0.56% |
| 2025-03-21 | 8.59 | 8.53 | -0.08 | -0.93% | 8.46 | 8.62 | 959054 | 81758.91 | 0.80% |
| 2025-03-20 | 8.64 | 8.61 | -0.03 | -0.35% | 8.58 | 8.69 | 666082 | 57548.02 | 0.56% |
| 2025-03-19 | 8.71 | 8.64 | -0.07 | -0.80% | 8.61 | 8.72 | 676723 | 58593.01 | 0.57% |
| 2025-03-18 | 8.75 | 8.71 | -0.04 | -0.46% | 8.67 | 8.82 | 787958 | 68676.49 | 0.66% |
| 2025-03-17 | 8.70 | 8.75 | 0.06 | 0.69% | 8.70 | 8.82 | 998531 | 87443.53 | 0.83% |
| 2025-03-14 | 8.49 | 8.69 | 0.19 | 2.24% | 8.49 | 8.70 | 1918306 | 165429.12 | 1.60% |
| 2025-03-13 | 8.52 | 8.50 | -0.04 | -0.47% | 8.43 | 8.57 | 730019 | 62069.89 | 0.61% |
| 2025-03-12 | 8.61 | 8.54 | -0.09 | -1.04% | 8.50 | 8.61 | 966980 | 82641.16 | 0.81% |
| 2025-03-11 | 8.62 | 8.63 | -0.06 | -0.69% | 8.52 | 8.64 | 985471 | 84493.70 | 0.82% |
| 2025-03-10 | 8.84 | 8.69 | -0.11 | -1.25% | 8.64 | 8.90 | 925523 | 80842.39 | 0.77% |
| 2025-03-07 | 8.82 | 8.80 | -0.10 | -1.12% | 8.71 | 8.84 | 1277142 | 112014.12 | 1.07% |
| 2025-03-06 | 8.66 | 8.90 | 0.29 | 3.37% | 8.62 | 8.90 | 1863078 | 163814.59 | 1.56% |
| 2025-03-05 | 8.73 | 8.61 | -0.14 | -1.60% | 8.55 | 8.77 | 1164436 | 100462.94 | 0.97% |
| 2025-03-04 | 8.68 | 8.75 | 0.01 | 0.11% | 8.54 | 8.76 | 1152797 | 99588.48 | 0.96% |
| 2025-03-03 | 8.77 | 8.74 | 0.04 | 0.46% | 8.70 | 8.95 | 1563042 | 137734.62 | 1.31% |
| 2025-02-28 | 8.82 | 8.70 | -0.11 | -1.25% | 8.69 | 8.95 | 2173808 | 191699.58 | 1.82% |
| 2025-02-27 | 8.67 | 8.81 | 0.18 | 2.09% | 8.64 | 8.86 | 2160757 | 189548.33 | 1.81% |
| 2025-02-26 | 8.43 | 8.63 | 0.29 | 3.48% | 8.42 | 8.72 | 2224850 | 191346.64 | 1.86% |
| 2025-02-25 | 8.29 | 8.34 | -0.01 | -0.12% | 8.25 | 8.43 | 1336695 | 111777.40 | 1.12% |
| 2025-02-24 | 8.20 | 8.35 | 0.15 | 1.83% | 8.16 | 8.43 | 1684540 | 140118.66 | 1.41% |
| 2025-02-21 | 8.20 | 8.20 | 0.00 | 0.00% | 8.16 | 8.27 | 1147910 | 94220.09 | 0.96% |
| 2025-02-20 | 8.29 | 8.20 | -0.13 | -1.56% | 8.19 | 8.32 | 1022299 | 83978.42 | 0.85% |
| 2025-02-19 | 8.30 | 8.33 | 0.01 | 0.12% | 8.25 | 8.39 | 967870 | 80422.01 | 0.81% |
| 2025-02-18 | 8.48 | 8.32 | -0.16 | -1.89% | 8.27 | 8.48 | 1045919 | 87611.91 | 0.87% |
| 2025-02-17 | 8.52 | 8.48 | -0.04 | -0.47% | 8.46 | 8.60 | 1308358 | 111503.10 | 1.09% |
| 2025-02-14 | 8.55 | 8.52 | -0.07 | -0.81% | 8.41 | 8.60 | 1173622 | 99507.66 | 0.98% |
| 2025-02-13 | 8.48 | 8.59 | 0.00 | 0.00% | 8.43 | 8.72 | 2256344 | 194163.92 | 1.88% |
| 2025-02-12 | 8.31 | 8.59 | 0.30 | 3.62% | 8.17 | 8.63 | 1835008 | 153453.73 | 1.53% |
| 2025-02-11 | 8.50 | 8.29 | -0.18 | -2.13% | 8.27 | 8.52 | 1095618 | 91388.04 | 0.92% |
| 2025-02-10 | 8.40 | 8.47 | 0.02 | 0.24% | 8.39 | 8.52 | 917453 | 77686.42 | 0.77% |
| 2025-02-07 | 8.27 | 8.45 | 0.16 | 1.93% | 8.23 | 8.54 | 1532734 | 129377.42 | 1.28% |
| 2025-02-06 | 8.22 | 8.29 | 0.06 | 0.73% | 8.21 | 8.38 | 930147 | 77060.95 | 0.78% |
| 2025-02-05 | 8.35 | 8.23 | -0.09 | -1.08% | 8.17 | 8.38 | 941531 | 77323.62 | 0.79% |
| 2025-01-27 | 8.43 | 8.32 | -0.10 | -1.19% | 8.32 | 8.57 | 1028104 | 86628.88 | 0.86% |
| 2025-01-24 | 8.39 | 8.42 | 0.03 | 0.36% | 8.32 | 8.48 | 1012360 | 85080.66 | 0.85% |
| 2025-01-23 | 8.38 | 8.39 | 0.09 | 1.08% | 8.35 | 8.59 | 1620107 | 137306.23 | 1.35% |
| 2025-01-22 | 8.57 | 8.30 | -0.40 | -4.60% | 8.30 | 8.58 | 1719081 | 144713.66 | 1.44% |
| 2025-01-21 | 8.61 | 8.70 | 0.10 | 1.16% | 8.56 | 9.03 | 2370145 | 208502.86 | 1.98% |
| 2025-01-20 | 8.64 | 8.60 | -0.06 | -0.69% | 8.43 | 8.73 | 1244044 | 106765.75 | 1.04% |
| 2025-01-17 | 8.45 | 8.66 | 0.00 | 0.00% | 8.44 | 8.77 | 1065148 | 91748.91 | 0.89% |
| 2025-01-16 | 8.74 | 8.66 | -0.07 | -0.80% | 8.55 | 8.84 | 970054 | 84391.24 | 0.81% |
| 2025-01-15 | 8.75 | 8.73 | -0.04 | -0.46% | 8.60 | 8.79 | 690146 | 60048.97 | 0.58% |
| 2025-01-14 | 8.60 | 8.77 | 0.14 | 1.62% | 8.60 | 8.78 | 971042 | 84595.49 | 0.81% |
| 2025-01-13 | 8.40 | 8.63 | 0.16 | 1.89% | 8.33 | 8.63 | 871190 | 74267.40 | 0.73% |
| 2025-01-10 | 8.62 | 8.47 | -0.17 | -1.97% | 8.46 | 8.76 | 738847 | 63196.31 | 0.62% |
| 2025-01-09 | 8.59 | 8.64 | 0.04 | 0.47% | 8.52 | 8.68 | 671247 | 57809.58 | 0.56% |
| 2025-01-08 | 8.61 | 8.60 | -0.07 | -0.81% | 8.49 | 8.67 | 843760 | 72436.30 | 0.70% |
| 2025-01-07 | 8.51 | 8.67 | 0.13 | 1.52% | 8.40 | 8.70 | 1042319 | 89566.84 | 0.87% |
| 2025-01-06 | 8.53 | 8.54 | 0.00 | 0.00% | 8.37 | 8.54 | 1010293 | 85709.34 | 0.84% |
| 2025-01-03 | 8.68 | 8.54 | -0.14 | -1.61% | 8.49 | 8.75 | 1078567 | 93005.85 | 0.90% |
| 2025-01-02 | 8.84 | 8.68 | -0.18 | -2.03% | 8.61 | 8.98 | 1273311 | 112163.91 | 1.06% |
| 2024-12-31 | 8.99 | 8.86 | -0.13 | -1.45% | 8.84 | 9.12 | 1165446 | 104588.12 | 0.97% |
| 2024-12-30 | 9.08 | 8.99 | -0.14 | -1.53% | 8.95 | 9.15 | 1241941 | 111887.60 | 1.04% |
| 2024-12-27 | 9.07 | 9.13 | 0.05 | 0.55% | 9.03 | 9.18 | 869013 | 79254.36 | 0.73% |
| 2024-12-26 | 9.17 | 9.08 | -0.11 | -1.20% | 9.04 | 9.20 | 1043387 | 94893.38 | 0.87% |
| 2024-12-25 | 9.22 | 9.19 | -0.05 | -0.54% | 9.06 | 9.25 | 1094079 | 99964.84 | 0.91% |
| 2024-12-24 | 9.20 | 9.24 | 0.02 | 0.22% | 9.17 | 9.28 | 922188 | 85047.16 | 0.77% |
| 2024-12-23 | 9.31 | 9.22 | -0.12 | -1.28% | 9.19 | 9.43 | 950418 | 88218.65 | 0.79% |
| 2024-12-20 | 9.35 | 9.34 | -0.05 | -0.53% | 9.22 | 9.41 | 985490 | 91545.97 | 0.82% |
| 2024-12-19 | 9.25 | 9.39 | -0.01 | -0.11% | 9.22 | 9.39 | 743509 | 69335.09 | 0.62% |
| 2024-12-18 | 9.46 | 9.40 | -0.01 | -0.11% | 9.37 | 9.54 | 750903 | 70899.52 | 0.63% |
| 2024-12-17 | 9.50 | 9.41 | -0.09 | -0.95% | 9.38 | 9.51 | 807136 | 76154.06 | 0.67% |
| 2024-12-16 | 9.85 | 9.50 | -0.34 | -3.46% | 9.46 | 9.90 | 1478610 | 142051.47 | 1.24% |
| 2024-12-13 | 10.13 | 9.84 | -0.37 | -3.62% | 9.80 | 10.14 | 1814118 | 179891.36 | 1.52% |
| 2024-12-12 | 10.16 | 10.21 | 0.05 | 0.49% | 10.03 | 10.26 | 1016636 | 103199.95 | 0.85% |
| 2024-12-11 | 10.01 | 10.16 | 0.13 | 1.30% | 9.96 | 10.24 | 1312021 | 133127.86 | 1.10% |
| 2024-12-10 | 10.45 | 10.03 | 0.16 | 1.62% | 10.03 | 10.45 | 2194812 | 224388.92 | 1.83% |
| 2024-12-09 | 10.15 | 9.87 | -0.28 | -2.76% | 9.84 | 10.17 | 1289511 | 128229.07 | 1.08% |
| 2024-12-06 | 10.04 | 10.15 | 0.10 | 1.00% | 9.99 | 10.24 | 839193 | 85071.32 | 0.70% |
| 2024-12-05 | 10.08 | 10.05 | -0.06 | -0.59% | 9.96 | 10.12 | 636661 | 63840.61 | 0.53% |
| 2024-12-04 | 10.26 | 10.11 | -0.20 | -1.94% | 10.07 | 10.32 | 804686 | 82015.01 | 0.67% |
| 2024-12-03 | 10.21 | 10.31 | 0.07 | 0.68% | 10.15 | 10.41 | 1078758 | 110916.63 | 0.90% |
| 2024-12-02 | 10.15 | 10.24 | 0.00 | 0.00% | 10.04 | 10.33 | 1329404 | 135580.22 | 1.11% |
保利发展(600048)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。
