| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 14.50 | 15.10 | 0.50 | 3.42% | 14.46 | 15.19 | 95954 | 14357.34 | 2.21% |
| 2025-06-13 | 15.18 | 14.60 | -0.73 | -4.76% | 14.51 | 15.23 | 120193 | 17717.47 | 2.77% |
| 2025-06-12 | 14.91 | 15.33 | 0.24 | 1.59% | 14.87 | 15.59 | 143724 | 22010.33 | 3.32% |
| 2025-06-11 | 15.00 | 15.09 | 0.05 | 0.33% | 14.84 | 15.30 | 79740 | 12016.44 | 1.84% |
| 2025-06-10 | 15.35 | 15.04 | -0.40 | -2.59% | 14.84 | 15.42 | 111953 | 16953.33 | 2.58% |
| 2025-06-09 | 15.11 | 15.44 | 0.27 | 1.78% | 15.05 | 15.55 | 130551 | 20008.13 | 3.01% |
| 2025-06-06 | 15.22 | 15.17 | -0.09 | -0.59% | 15.13 | 15.80 | 130566 | 20049.46 | 3.01% |
| 2025-06-05 | 15.52 | 15.26 | -0.17 | -1.10% | 15.04 | 15.79 | 173830 | 26677.42 | 4.01% |
| 2025-06-04 | 14.97 | 15.43 | 0.37 | 2.46% | 14.80 | 15.52 | 187050 | 28535.66 | 4.31% |
| 2025-06-03 | 14.60 | 15.06 | 0.18 | 1.21% | 14.60 | 15.28 | 165132 | 24792.58 | 3.81% |
| 2025-05-30 | 14.40 | 14.88 | 0.29 | 1.99% | 14.40 | 15.52 | 212785 | 31656.15 | 4.91% |
| 2025-05-29 | 14.30 | 14.59 | 0.24 | 1.67% | 14.25 | 14.65 | 108357 | 15679.20 | 2.50% |
| 2025-05-28 | 14.65 | 14.35 | -0.34 | -2.31% | 14.33 | 14.75 | 93340 | 13536.29 | 2.15% |
| 2025-05-27 | 14.52 | 14.69 | 0.10 | 0.69% | 14.40 | 14.78 | 95198 | 13912.19 | 2.20% |
| 2025-05-26 | 14.46 | 14.59 | 0.05 | 0.34% | 14.44 | 14.63 | 90400 | 13151.79 | 2.09% |
| 2025-05-23 | 15.14 | 14.54 | -0.54 | -3.58% | 14.50 | 15.26 | 194111 | 28688.25 | 4.48% |
| 2025-05-22 | 15.55 | 15.08 | -1.08 | -6.68% | 15.08 | 15.87 | 294367 | 45157.74 | 6.79% |
| 2025-05-21 | 17.88 | 16.16 | -1.50 | -8.49% | 16.16 | 18.77 | 499274 | 87590.20 | 11.52% |
| 2025-05-20 | 17.66 | 17.66 | 1.61 | 10.03% | 17.21 | 17.66 | 341973 | 60328.40 | 7.89% |
| 2025-05-19 | 16.05 | 16.05 | 1.46 | 10.01% | 16.05 | 16.05 | 63725 | 10227.86 | 1.47% |
| 2025-05-16 | 14.60 | 14.59 | -0.17 | -1.15% | 14.53 | 14.86 | 115060 | 16844.30 | 2.65% |
| 2025-05-15 | 14.84 | 14.76 | -0.17 | -1.14% | 14.75 | 15.46 | 192273 | 28925.86 | 4.43% |
| 2025-05-14 | 14.45 | 14.93 | 0.41 | 2.82% | 14.37 | 15.08 | 195977 | 28926.25 | 4.52% |
| 2025-05-13 | 14.78 | 14.52 | -0.26 | -1.76% | 14.47 | 14.79 | 116041 | 16898.19 | 2.68% |
| 2025-05-12 | 14.53 | 14.78 | 0.27 | 1.86% | 14.53 | 14.98 | 180319 | 26562.67 | 4.16% |
| 2025-05-09 | 14.96 | 14.51 | -0.03 | -0.21% | 14.43 | 15.03 | 204352 | 29891.01 | 4.71% |
| 2025-05-08 | 14.96 | 14.54 | -0.50 | -3.32% | 14.40 | 15.10 | 306729 | 44900.27 | 7.07% |
| 2025-05-07 | 15.77 | 15.04 | 0.70 | 4.88% | 14.95 | 15.77 | 440529 | 68423.41 | 10.16% |
| 2025-05-06 | 13.05 | 14.34 | 1.30 | 9.97% | 13.05 | 14.34 | 160686 | 22311.43 | 3.71% |
| 2025-04-30 | 13.35 | 13.04 | -0.41 | -3.05% | 13.02 | 13.40 | 95876 | 12636.27 | 2.21% |
| 2025-04-29 | 13.09 | 13.45 | 0.19 | 1.43% | 12.69 | 14.20 | 164239 | 21707.85 | 3.79% |
| 2025-04-28 | 13.55 | 13.26 | -0.70 | -5.01% | 13.22 | 13.95 | 183664 | 24786.37 | 4.24% |
| 2025-04-25 | 13.30 | 13.96 | 0.72 | 5.44% | 13.30 | 14.56 | 260095 | 36914.31 | 6.00% |
| 2025-04-24 | 13.50 | 13.24 | -0.25 | -1.85% | 13.20 | 13.61 | 80282 | 10742.17 | 1.85% |
| 2025-04-23 | 14.09 | 13.49 | -0.51 | -3.64% | 13.45 | 14.13 | 136938 | 18719.09 | 3.16% |
| 2025-04-22 | 14.29 | 14.00 | -0.21 | -1.48% | 13.94 | 14.48 | 174400 | 24674.58 | 4.02% |
| 2025-04-21 | 14.00 | 14.21 | 0.12 | 0.85% | 13.64 | 14.41 | 244506 | 34503.45 | 5.64% |
| 2025-04-18 | 12.78 | 14.09 | 1.28 | 9.99% | 12.76 | 14.09 | 172206 | 23931.72 | 3.97% |
| 2025-04-17 | 12.70 | 12.81 | -0.37 | -2.81% | 12.70 | 13.28 | 118525 | 15305.84 | 2.73% |
| 2025-04-16 | 13.56 | 13.18 | -0.84 | -5.99% | 12.90 | 13.86 | 213304 | 28249.13 | 4.92% |
| 2025-04-15 | 14.39 | 14.02 | 0.45 | 3.32% | 14.00 | 14.93 | 322926 | 47098.17 | 7.45% |
| 2025-04-14 | 12.49 | 13.57 | 1.23 | 9.97% | 12.31 | 13.57 | 84978 | 11021.19 | 1.96% |
| 2025-04-11 | 12.20 | 12.34 | -0.01 | -0.08% | 12.20 | 12.54 | 39281 | 4874.51 | 0.91% |
| 2025-04-10 | 12.11 | 12.35 | 0.30 | 2.49% | 12.11 | 12.53 | 51581 | 6376.51 | 1.19% |
| 2025-04-09 | 11.69 | 12.05 | 0.30 | 2.55% | 11.00 | 12.14 | 60478 | 7022.89 | 1.39% |
| 2025-04-08 | 11.88 | 11.75 | -0.29 | -2.41% | 11.45 | 12.07 | 57771 | 6773.96 | 1.33% |
| 2025-04-07 | 12.25 | 12.04 | -1.34 | -10.01% | 12.04 | 12.82 | 54772 | 6689.15 | 1.26% |
| 2025-04-03 | 13.22 | 13.38 | 0.02 | 0.15% | 13.18 | 13.49 | 39792 | 5307.33 | 0.92% |
| 2025-04-02 | 13.24 | 13.36 | 0.00 | 0.00% | 13.18 | 13.44 | 31486 | 4203.83 | 0.73% |
| 2025-04-01 | 13.21 | 13.36 | 0.14 | 1.06% | 13.19 | 13.51 | 48787 | 6515.42 | 1.13% |
| 2025-03-31 | 13.48 | 13.22 | -0.33 | -2.44% | 13.10 | 13.57 | 60904 | 8083.02 | 1.40% |
| 2025-03-28 | 13.18 | 13.55 | 0.31 | 2.34% | 13.14 | 13.80 | 101880 | 13785.59 | 2.35% |
| 2025-03-27 | 13.15 | 13.24 | 0.05 | 0.38% | 13.07 | 13.45 | 36049 | 4776.60 | 0.83% |
| 2025-03-26 | 13.06 | 13.19 | 0.02 | 0.15% | 13.06 | 13.26 | 25190 | 3324.77 | 0.58% |
| 2025-03-25 | 13.22 | 13.17 | -0.05 | -0.38% | 13.01 | 13.23 | 27321 | 3587.26 | 0.63% |
| 2025-03-24 | 13.11 | 13.22 | 0.11 | 0.84% | 12.87 | 13.25 | 49467 | 6456.65 | 1.14% |
| 2025-03-21 | 13.20 | 13.11 | -0.17 | -1.28% | 13.02 | 13.34 | 44261 | 5823.65 | 1.02% |
| 2025-03-20 | 13.45 | 13.28 | -0.12 | -0.90% | 13.23 | 13.50 | 55254 | 7364.78 | 1.27% |
| 2025-03-19 | 13.42 | 13.40 | -0.09 | -0.67% | 13.35 | 13.57 | 55779 | 7496.94 | 1.29% |
| 2025-03-18 | 13.39 | 13.49 | 0.06 | 0.45% | 13.30 | 13.54 | 65673 | 8798.61 | 1.51% |
| 2025-03-17 | 13.18 | 13.43 | -0.43 | -3.10% | 13.18 | 13.50 | 103177 | 13768.57 | 2.38% |
| 2025-03-14 | 13.43 | 13.86 | 0.38 | 2.82% | 13.43 | 14.07 | 89038 | 12309.21 | 2.05% |
| 2025-03-13 | 13.51 | 13.48 | -0.16 | -1.17% | 13.35 | 13.71 | 38691 | 5219.69 | 0.89% |
| 2025-03-12 | 13.68 | 13.64 | 0.00 | 0.00% | 13.55 | 13.88 | 52980 | 7263.58 | 1.22% |
| 2025-03-11 | 13.44 | 13.64 | 0.00 | 0.00% | 13.40 | 13.64 | 33438 | 4525.11 | 0.77% |
| 2025-03-10 | 13.77 | 13.64 | -0.23 | -1.66% | 13.57 | 13.80 | 54742 | 7471.53 | 1.26% |
| 2025-03-07 | 14.30 | 13.87 | -0.80 | -5.45% | 13.80 | 14.39 | 133137 | 18630.08 | 3.07% |
| 2025-03-06 | 13.81 | 14.67 | 0.78 | 5.62% | 13.81 | 14.96 | 173889 | 25133.50 | 4.01% |
| 2025-03-05 | 13.49 | 13.89 | 0.40 | 2.97% | 13.15 | 14.20 | 115679 | 15889.82 | 2.67% |
| 2025-03-04 | 13.07 | 13.49 | 0.31 | 2.35% | 13.07 | 13.52 | 33220 | 4432.95 | 0.77% |
| 2025-03-03 | 13.24 | 13.18 | 0.08 | 0.61% | 13.11 | 13.35 | 31211 | 4131.38 | 0.72% |
| 2025-02-28 | 13.50 | 13.10 | -0.46 | -3.39% | 13.00 | 13.69 | 41525 | 5535.58 | 0.96% |
| 2025-02-27 | 13.68 | 13.56 | -0.11 | -0.80% | 13.32 | 13.77 | 45643 | 6180.16 | 1.05% |
| 2025-02-26 | 13.58 | 13.67 | 0.18 | 1.33% | 13.45 | 13.67 | 42527 | 5759.69 | 0.98% |
| 2025-02-25 | 13.50 | 13.49 | -0.15 | -1.10% | 13.42 | 13.62 | 33474 | 4525.23 | 0.77% |
| 2025-02-24 | 13.74 | 13.64 | -0.23 | -1.66% | 13.50 | 13.86 | 47696 | 6523.43 | 1.10% |
| 2025-02-21 | 13.92 | 13.87 | -0.13 | -0.93% | 13.68 | 14.04 | 54668 | 7567.24 | 1.26% |
| 2025-02-20 | 13.79 | 14.00 | 0.39 | 2.87% | 13.55 | 14.10 | 77167 | 10714.84 | 1.78% |
| 2025-02-19 | 13.45 | 13.61 | 0.26 | 1.95% | 13.34 | 13.61 | 32644 | 4409.19 | 0.75% |
| 2025-02-18 | 13.80 | 13.35 | -0.39 | -2.84% | 13.30 | 13.85 | 60731 | 8265.32 | 1.40% |
九鼎投资(600053)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。
