| 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 | 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% |
| 2025-02-17 | 13.79 | 13.74 | 0.00 | 0.00% | 13.62 | 13.95 | 53953 | 7449.76 | 1.24% |
| 2025-02-14 | 13.61 | 13.74 | 0.05 | 0.37% | 13.50 | 14.05 | 67448 | 9257.86 | 1.56% |
| 2025-02-13 | 13.88 | 13.69 | -0.17 | -1.23% | 13.52 | 13.93 | 44014 | 6039.15 | 1.02% |
| 2025-02-12 | 13.72 | 13.86 | 0.10 | 0.73% | 13.59 | 13.86 | 45579 | 6253.33 | 1.05% |
| 2025-02-11 | 14.06 | 13.76 | -0.30 | -2.13% | 13.63 | 14.14 | 46725 | 6431.01 | 1.08% |
| 2025-02-10 | 13.66 | 14.06 | 0.36 | 2.63% | 13.60 | 14.15 | 69319 | 9669.74 | 1.60% |
| 2025-02-07 | 13.40 | 13.70 | 0.30 | 2.24% | 13.33 | 13.94 | 79470 | 10873.02 | 1.83% |
| 2025-02-06 | 13.25 | 13.40 | 0.12 | 0.90% | 13.09 | 13.47 | 55484 | 7388.92 | 1.28% |
| 2025-02-05 | 12.99 | 13.28 | 0.40 | 3.11% | 12.99 | 13.59 | 85530 | 11399.23 | 1.97% |
| 2025-01-27 | 12.81 | 12.88 | 0.02 | 0.16% | 12.81 | 13.95 | 96855 | 12817.47 | 2.23% |
| 2025-01-24 | 13.39 | 12.86 | -1.43 | -10.01% | 12.86 | 13.48 | 135698 | 17575.66 | 3.13% |
| 2025-01-23 | 14.70 | 14.29 | -0.11 | -0.76% | 14.26 | 15.11 | 103385 | 15245.28 | 2.38% |
| 2025-01-22 | 14.20 | 14.40 | 0.22 | 1.55% | 14.00 | 14.69 | 70512 | 10124.85 | 1.63% |
| 2025-01-21 | 14.66 | 14.18 | -0.38 | -2.61% | 14.05 | 14.69 | 68005 | 9686.35 | 1.57% |
| 2025-01-20 | 14.50 | 14.56 | 0.05 | 0.34% | 14.44 | 14.80 | 69897 | 10212.20 | 1.61% |
| 2025-01-17 | 14.80 | 14.51 | -0.58 | -3.84% | 14.51 | 15.03 | 94386 | 13894.35 | 2.18% |
| 2025-01-16 | 14.67 | 15.09 | 0.40 | 2.72% | 14.51 | 15.20 | 145779 | 21632.66 | 3.36% |
| 2025-01-15 | 14.99 | 14.69 | -0.56 | -3.67% | 14.63 | 15.17 | 131735 | 19492.84 | 3.04% |
| 2025-01-14 | 14.80 | 15.25 | 0.17 | 1.13% | 14.66 | 15.40 | 196679 | 29523.70 | 4.54% |
| 2025-01-13 | 14.06 | 15.08 | 0.44 | 3.01% | 14.01 | 15.67 | 221142 | 32988.93 | 5.10% |
| 2025-01-10 | 13.30 | 14.64 | 1.33 | 9.99% | 13.21 | 14.64 | 131152 | 18698.51 | 3.03% |
| 2025-01-09 | 13.21 | 13.31 | -0.05 | -0.37% | 13.21 | 13.54 | 38106 | 5097.25 | 0.88% |
| 2025-01-08 | 13.25 | 13.36 | -0.21 | -1.55% | 12.90 | 13.46 | 67504 | 8907.56 | 1.56% |
| 2025-01-07 | 12.81 | 13.57 | 0.76 | 5.93% | 12.80 | 13.99 | 76183 | 10155.84 | 1.76% |
| 2025-01-06 | 12.90 | 12.81 | -0.12 | -0.93% | 12.51 | 13.02 | 31804 | 4071.09 | 0.73% |
| 2025-01-03 | 13.52 | 12.93 | -0.55 | -4.08% | 12.85 | 13.60 | 43418 | 5700.83 | 1.00% |
| 2025-01-02 | 13.86 | 13.48 | -0.39 | -2.81% | 13.32 | 13.99 | 37106 | 5082.20 | 0.86% |
| 2024-12-31 | 14.56 | 13.87 | -0.69 | -4.74% | 13.80 | 14.70 | 48446 | 6846.15 | 1.12% |
| 2024-12-30 | 14.50 | 14.56 | -0.07 | -0.48% | 14.28 | 14.73 | 34851 | 5048.48 | 0.80% |
| 2024-12-27 | 14.38 | 14.63 | 0.22 | 1.53% | 14.38 | 14.85 | 33694 | 4942.29 | 0.78% |
| 2024-12-26 | 14.35 | 14.41 | -0.01 | -0.07% | 14.34 | 14.55 | 29098 | 4203.73 | 0.67% |
| 2024-12-25 | 14.99 | 14.42 | -0.58 | -3.87% | 14.33 | 15.00 | 42628 | 6185.35 | 0.98% |
| 2024-12-24 | 14.80 | 15.00 | 0.29 | 1.97% | 14.61 | 15.01 | 33115 | 4904.21 | 0.76% |
| 2024-12-23 | 15.25 | 14.71 | -0.57 | -3.73% | 14.66 | 15.29 | 50329 | 7502.78 | 1.16% |
| 2024-12-20 | 15.30 | 15.28 | -0.02 | -0.13% | 15.20 | 15.43 | 36208 | 5546.06 | 0.84% |
| 2024-12-19 | 15.11 | 15.30 | -0.06 | -0.39% | 15.03 | 15.36 | 31434 | 4780.68 | 0.73% |
| 2024-12-18 | 15.26 | 15.36 | 0.13 | 0.85% | 15.05 | 15.50 | 32419 | 4968.15 | 0.75% |
| 2024-12-17 | 15.85 | 15.23 | -0.78 | -4.87% | 15.16 | 15.96 | 63194 | 9756.57 | 1.46% |
| 2024-12-16 | 15.98 | 16.01 | 0.03 | 0.19% | 15.79 | 16.55 | 65142 | 10479.11 | 1.50% |
| 2024-12-13 | 16.33 | 15.98 | -0.55 | -3.33% | 15.95 | 16.41 | 57229 | 9222.94 | 1.32% |
| 2024-12-12 | 16.37 | 16.53 | 0.23 | 1.41% | 16.16 | 16.67 | 65941 | 10812.62 | 1.52% |
| 2024-12-11 | 16.19 | 16.30 | 0.00 | 0.00% | 16.19 | 16.45 | 51856 | 8462.49 | 1.20% |
| 2024-12-10 | 17.18 | 16.30 | -0.06 | -0.37% | 16.25 | 17.25 | 89561 | 14910.51 | 2.07% |
| 2024-12-09 | 16.57 | 16.36 | -0.22 | -1.33% | 16.08 | 16.69 | 60370 | 9875.25 | 1.39% |
| 2024-12-06 | 16.53 | 16.58 | -0.08 | -0.48% | 16.29 | 16.80 | 70492 | 11686.48 | 1.63% |
| 2024-12-05 | 16.12 | 16.66 | 0.41 | 2.52% | 16.11 | 16.70 | 73927 | 12214.09 | 1.71% |
| 2024-12-04 | 16.58 | 16.25 | -0.46 | -2.75% | 16.15 | 16.75 | 74143 | 12189.59 | 1.71% |
| 2024-12-03 | 16.82 | 16.71 | 0.06 | 0.36% | 16.59 | 17.15 | 128363 | 21589.28 | 2.96% |
| 2024-12-02 | 16.00 | 16.65 | 0.40 | 2.46% | 15.96 | 16.85 | 105700 | 17516.99 | 2.44% |
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。
