| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-01 | 9.50 | 9.93 | 0.58 | 6.20% | 9.35 | 10.13 | 2251229 | 220266.23 | 4.89% |
| 2021-08-31 | 9.30 | 9.35 | 0.08 | 0.86% | 9.20 | 9.36 | 860899 | 79813.14 | 1.87% |
| 2021-08-30 | 9.28 | 9.27 | 0.04 | 0.43% | 9.24 | 9.60 | 1196573 | 112071.90 | 2.60% |
| 2021-08-27 | 9.20 | 9.23 | 0.03 | 0.33% | 9.14 | 9.32 | 740285 | 68261.34 | 1.61% |
| 2021-08-26 | 9.40 | 9.20 | -0.10 | -1.08% | 9.09 | 9.68 | 1558044 | 145337.95 | 3.38% |
| 2021-08-25 | 9.14 | 9.30 | 0.16 | 1.75% | 9.05 | 9.31 | 452119 | 41545.03 | 0.98% |
| 2021-08-24 | 9.15 | 9.14 | -0.09 | -0.98% | 9.08 | 9.27 | 391712 | 35813.00 | 0.85% |
| 2021-08-23 | 8.98 | 9.23 | 0.20 | 2.21% | 8.98 | 9.33 | 589063 | 54221.90 | 1.28% |
| 2021-08-20 | 8.93 | 9.03 | 0.07 | 0.78% | 8.79 | 9.09 | 433872 | 38825.80 | 0.94% |
| 2021-08-19 | 9.05 | 8.96 | -0.13 | -1.43% | 8.91 | 9.08 | 435050 | 39046.20 | 0.94% |
| 2021-08-18 | 9.14 | 9.09 | 0.00 | 0.00% | 8.95 | 9.24 | 650296 | 59261.37 | 1.41% |
| 2021-08-17 | 8.90 | 9.09 | 0.29 | 3.30% | 8.90 | 9.35 | 1078170 | 98222.99 | 2.34% |
| 2021-08-16 | 8.80 | 8.80 | 0.06 | 0.69% | 8.74 | 8.93 | 500983 | 44261.50 | 1.09% |
| 2021-08-13 | 8.93 | 8.74 | -0.16 | -1.80% | 8.69 | 8.97 | 932622 | 82148.40 | 2.03% |
| 2021-08-12 | 9.79 | 8.90 | -0.68 | -7.10% | 8.86 | 9.79 | 1715630 | 156342.66 | 3.73% |
| 2021-08-10 | 9.39 | 9.58 | 0.19 | 2.02% | 9.29 | 9.89 | 1266575 | 121211.75 | 2.75% |
| 2021-08-09 | 9.67 | 9.39 | -0.28 | -2.90% | 9.30 | 9.95 | 1469699 | 140564.48 | 3.19% |
| 2021-08-06 | 8.88 | 9.67 | 0.88 | 10.01% | 8.77 | 9.67 | 1888174 | 176681.38 | 4.10% |
| 2021-08-05 | 8.65 | 8.79 | 0.20 | 2.33% | 8.49 | 8.88 | 1120847 | 97452.11 | 2.43% |
| 2021-08-04 | 8.55 | 8.59 | 0.08 | 0.94% | 8.43 | 8.62 | 602443 | 51421.50 | 1.31% |
| 2021-08-03 | 8.33 | 8.51 | 0.19 | 2.28% | 8.30 | 8.59 | 728097 | 61717.32 | 1.58% |
| 2021-08-02 | 8.29 | 8.32 | 0.02 | 0.24% | 8.21 | 8.34 | 427299 | 35368.32 | 0.93% |
| 2021-07-30 | 8.06 | 8.30 | 0.24 | 2.98% | 8.03 | 8.32 | 630743 | 51894.80 | 1.37% |
| 2021-07-29 | 7.99 | 8.06 | 0.11 | 1.38% | 7.97 | 8.09 | 348169 | 28001.77 | 0.76% |
| 2021-07-28 | 7.97 | 7.95 | -0.05 | -0.63% | 7.80 | 7.99 | 598106 | 47229.98 | 1.30% |
| 2021-07-27 | 8.16 | 8.00 | 0.01 | 0.13% | 7.96 | 8.21 | 460233 | 37109.57 | 1.00% |
| 2021-07-26 | 8.04 | 7.99 | -0.06 | -0.75% | 7.94 | 8.12 | 407876 | 32669.66 | 0.89% |
| 2021-07-23 | 8.01 | 8.05 | 0.05 | 0.63% | 8.00 | 8.14 | 363940 | 29367.54 | 0.79% |
| 2021-07-22 | 8.03 | 8.00 | -0.06 | -0.74% | 7.99 | 8.08 | 310200 | 24912.28 | 0.67% |
| 2021-07-21 | 8.09 | 8.06 | 0.01 | 0.12% | 8.03 | 8.13 | 285078 | 22996.34 | 0.62% |
| 2021-07-20 | 8.03 | 8.05 | -0.02 | -0.25% | 7.98 | 8.10 | 335599 | 26929.34 | 0.73% |
| 2021-07-19 | 8.03 | 8.07 | -0.08 | -0.98% | 8.00 | 8.12 | 309962 | 24983.21 | 0.67% |
| 2021-07-16 | 7.93 | 8.15 | 0.24 | 3.03% | 7.90 | 8.20 | 562648 | 45502.96 | 1.22% |
| 2021-07-15 | 7.99 | 7.91 | -0.09 | -1.13% | 7.91 | 8.00 | 352961 | 28053.40 | 0.77% |
| 2021-07-14 | 8.01 | 8.00 | 0.00 | 0.00% | 7.96 | 8.06 | 319812 | 25580.77 | 0.69% |
| 2021-07-13 | 7.92 | 8.00 | 0.10 | 1.27% | 7.90 | 8.06 | 427143 | 34158.25 | 0.93% |
| 2021-07-12 | 7.95 | 7.90 | 0.00 | 0.00% | 7.86 | 8.02 | 400709 | 31708.06 | 0.87% |
| 2021-07-09 | 7.90 | 7.90 | -0.03 | -0.38% | 7.86 | 7.93 | 273095 | 21541.55 | 0.59% |
| 2021-07-08 | 7.97 | 7.93 | -0.04 | -0.50% | 7.86 | 8.01 | 384740 | 30491.14 | 0.84% |
| 2021-07-07 | 8.00 | 7.97 | -0.06 | -0.75% | 7.96 | 8.07 | 371913 | 29721.81 | 0.81% |
| 2021-07-06 | 8.15 | 8.03 | -0.04 | -0.50% | 7.97 | 8.15 | 541497 | 43448.25 | 1.18% |
| 2021-07-05 | 7.87 | 8.07 | 0.44 | 5.77% | 7.86 | 8.28 | 1202503 | 97280.43 | 2.61% |
| 2021-07-02 | 7.58 | 7.63 | 0.03 | 0.39% | 7.54 | 7.69 | 411136 | 31275.55 | 0.89% |
| 2021-07-01 | 7.46 | 7.60 | 0.11 | 1.47% | 7.46 | 7.83 | 697145 | 53538.03 | 1.51% |
| 2021-06-30 | 7.73 | 7.49 | -0.35 | -4.46% | 7.45 | 7.74 | 727712 | 55049.79 | 1.58% |
| 2021-06-29 | 7.53 | 7.84 | 0.29 | 3.84% | 7.52 | 7.95 | 984864 | 76373.27 | 2.14% |
| 2021-06-28 | 7.53 | 7.55 | 0.01 | 0.13% | 7.47 | 7.58 | 397533 | 29939.86 | 0.86% |
| 2021-06-25 | 7.47 | 7.54 | 0.07 | 0.94% | 7.43 | 7.57 | 455411 | 34210.52 | 0.99% |
| 2021-06-24 | 7.40 | 7.47 | 0.08 | 1.08% | 7.35 | 7.61 | 733841 | 54849.16 | 1.59% |
| 2021-06-23 | 7.22 | 7.39 | 0.17 | 2.35% | 7.19 | 7.39 | 596195 | 43630.28 | 1.29% |
| 2021-06-22 | 6.94 | 7.22 | 0.28 | 4.03% | 6.93 | 7.22 | 571722 | 40780.06 | 1.24% |
| 2021-06-21 | 6.89 | 6.94 | 0.03 | 0.43% | 6.89 | 6.94 | 135596 | 9388.85 | 0.29% |
| 2021-06-18 | 6.88 | 6.91 | 0.02 | 0.29% | 6.87 | 6.93 | 161582 | 11158.62 | 0.35% |
| 2021-06-17 | 6.96 | 6.89 | -0.06 | -0.86% | 6.89 | 6.97 | 176342 | 12190.97 | 0.38% |
| 2021-06-16 | 6.90 | 6.95 | 0.06 | 0.87% | 6.88 | 7.01 | 296555 | 20602.34 | 0.64% |
| 2021-06-15 | 6.89 | 6.89 | 0.02 | 0.29% | 6.85 | 6.95 | 290443 | 20014.21 | 0.63% |
| 2021-06-11 | 6.95 | 6.87 | -0.11 | -1.58% | 6.87 | 7.01 | 720096 | 49813.15 | 1.56% |
| 2021-06-10 | 7.00 | 6.98 | -0.03 | -0.43% | 6.96 | 7.04 | 287482 | 20116.98 | 0.62% |
| 2021-06-09 | 7.04 | 7.01 | -0.05 | -0.71% | 7.00 | 7.08 | 213793 | 15043.26 | 0.46% |
| 2021-06-08 | 6.99 | 7.06 | 0.08 | 1.15% | 6.95 | 7.07 | 250158 | 17539.11 | 0.54% |
| 2021-06-07 | 6.97 | 6.98 | 0.02 | 0.29% | 6.96 | 7.01 | 123138 | 8593.11 | 0.27% |
| 2021-06-04 | 6.89 | 6.96 | 0.06 | 0.87% | 6.88 | 6.99 | 174749 | 12122.06 | 0.38% |
| 2021-06-03 | 6.93 | 6.90 | 0.00 | 0.00% | 6.88 | 6.93 | 163726 | 11297.41 | 0.36% |
| 2021-06-02 | 7.03 | 6.90 | -0.13 | -1.85% | 6.89 | 7.04 | 347224 | 24091.51 | 0.75% |
| 2021-06-01 | 7.08 | 7.03 | -0.04 | -0.57% | 6.98 | 7.08 | 266056 | 18688.09 | 0.58% |
| 2021-05-31 | 7.07 | 7.07 | -0.01 | -0.14% | 7.03 | 7.12 | 188740 | 13355.02 | 0.41% |
| 2021-05-28 | 7.08 | 7.08 | -0.02 | -0.28% | 7.03 | 7.10 | 206876 | 14605.99 | 0.45% |
| 2021-05-27 | 7.10 | 7.10 | -0.03 | -0.42% | 7.08 | 7.12 | 152703 | 10835.18 | 0.33% |
| 2021-05-26 | 7.11 | 7.13 | 0.02 | 0.28% | 7.08 | 7.13 | 199400 | 14170.29 | 0.43% |
| 2021-05-25 | 7.08 | 7.11 | 0.02 | 0.28% | 7.03 | 7.12 | 255865 | 18099.03 | 0.56% |
| 2021-05-24 | 7.14 | 7.09 | -0.04 | -0.56% | 7.05 | 7.17 | 247919 | 17612.92 | 0.54% |
| 2021-05-21 | 7.10 | 7.13 | 0.06 | 0.85% | 7.07 | 7.17 | 155526 | 11101.79 | 0.34% |
| 2021-05-20 | 7.23 | 7.14 | -0.08 | -1.11% | 7.11 | 7.24 | 251299 | 17979.98 | 0.55% |
| 2021-05-19 | 7.29 | 7.22 | -0.08 | -1.10% | 7.20 | 7.29 | 194529 | 14086.09 | 0.42% |
| 2021-05-18 | 7.29 | 7.30 | -0.01 | -0.14% | 7.26 | 7.31 | 131920 | 9608.82 | 0.29% |
| 2021-05-17 | 7.30 | 7.31 | 0.01 | 0.14% | 7.26 | 7.35 | 220514 | 16106.99 | 0.48% |
| 2021-05-14 | 7.29 | 7.30 | 0.03 | 0.41% | 7.27 | 7.32 | 199512 | 14548.15 | 0.43% |
| 2021-05-13 | 7.31 | 7.27 | -0.06 | -0.82% | 7.25 | 7.32 | 199110 | 14501.80 | 0.43% |
| 2021-05-12 | 7.29 | 7.33 | 0.03 | 0.41% | 7.26 | 7.34 | 197105 | 14385.14 | 0.43% |
| 2021-05-11 | 7.32 | 7.30 | -0.05 | -0.68% | 7.27 | 7.36 | 191060 | 13962.48 | 0.41% |
葛洲坝(600068)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。
