| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-30 | 0.28 | 0.27 | -0.01 | -3.57% | 0.27 | 0.29 | 775868 | 2138.25 | 5.39% |
| 2022-06-29 | 0.29 | 0.28 | -0.01 | -3.45% | 0.27 | 0.29 | 459258 | 1290.55 | 3.19% |
| 2022-06-28 | 0.28 | 0.29 | 0.01 | 3.57% | 0.28 | 0.29 | 311205 | 888.27 | 2.16% |
| 2022-06-27 | 0.28 | 0.28 | -0.01 | -3.45% | 0.28 | 0.29 | 362955 | 1025.10 | 2.52% |
| 2022-06-24 | 0.30 | 0.29 | -0.01 | -3.33% | 0.28 | 0.31 | 330351 | 970.90 | 2.29% |
| 2022-06-23 | 0.31 | 0.30 | -0.01 | -3.23% | 0.30 | 0.31 | 334725 | 1012.91 | 2.33% |
| 2022-06-22 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 192525 | 589.26 | 1.34% |
| 2022-06-21 | 0.32 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 328160 | 1022.03 | 2.28% |
| 2022-06-20 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 274932 | 859.17 | 1.91% |
| 2022-06-17 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 282240 | 869.22 | 1.96% |
| 2022-06-16 | 0.32 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 473197 | 1470.56 | 3.29% |
| 2022-06-15 | 0.32 | 0.32 | 0.00 | 0.00% | 0.31 | 0.33 | 340297 | 1080.80 | 2.36% |
| 2022-06-14 | 0.31 | 0.32 | 0.01 | 3.23% | 0.30 | 0.33 | 383711 | 1222.21 | 2.67% |
| 2022-06-13 | 0.30 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 527923 | 1620.75 | 3.67% |
| 2022-06-10 | 0.28 | 0.32 | -0.64 | -66.67% | 0.28 | 0.40 | 1599790 | 4863.23 | 11.11% |
| 2022-04-11 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 98072 | 941.49 | 0.68% |
| 2022-04-08 | 1.00 | 1.01 | 0.05 | 5.21% | 0.97 | 1.01 | 1121000 | 11199.76 | 7.79% |
| 2022-04-07 | 0.96 | 0.96 | 0.05 | 5.49% | 0.96 | 0.96 | 57556 | 552.54 | 0.40% |
| 2022-04-06 | 0.91 | 0.91 | 0.04 | 4.60% | 0.88 | 0.91 | 536524 | 4866.44 | 3.73% |
| 2022-04-01 | 0.79 | 0.87 | 0.04 | 4.82% | 0.79 | 0.87 | 665272 | 5353.38 | 4.62% |
| 2022-03-31 | 0.87 | 0.83 | -0.04 | -4.60% | 0.83 | 0.87 | 282356 | 2355.43 | 1.96% |
| 2022-03-30 | 0.91 | 0.87 | -0.05 | -5.43% | 0.87 | 0.92 | 642444 | 5677.39 | 4.46% |
| 2022-03-29 | 0.89 | 0.92 | 0.03 | 3.37% | 0.88 | 0.93 | 395203 | 3609.97 | 2.75% |
| 2022-03-28 | 0.92 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 604418 | 5443.53 | 4.20% |
| 2022-03-25 | 0.94 | 0.94 | -0.02 | -2.08% | 0.93 | 0.96 | 401176 | 3794.77 | 2.79% |
| 2022-03-24 | 0.97 | 0.96 | -0.03 | -3.03% | 0.95 | 0.99 | 347146 | 3360.91 | 2.41% |
| 2022-03-23 | 1.01 | 0.99 | -0.04 | -3.88% | 0.98 | 1.03 | 457056 | 4575.26 | 3.17% |
| 2022-03-22 | 0.97 | 1.03 | 0.05 | 5.10% | 0.96 | 1.03 | 461416 | 4622.25 | 3.21% |
| 2022-03-21 | 0.98 | 0.98 | -0.01 | -1.01% | 0.97 | 0.99 | 286803 | 2808.57 | 1.99% |
| 2022-03-18 | 0.98 | 0.99 | 0.01 | 1.02% | 0.96 | 1.01 | 328882 | 3255.48 | 2.28% |
| 2022-03-17 | 0.97 | 0.98 | 0.00 | 0.00% | 0.96 | 1.00 | 343258 | 3363.26 | 2.38% |
| 2022-03-16 | 0.96 | 0.98 | 0.01 | 1.03% | 0.94 | 1.00 | 372709 | 3616.38 | 2.59% |
| 2022-03-15 | 0.96 | 0.97 | 0.00 | 0.00% | 0.93 | 1.02 | 484527 | 4734.18 | 3.37% |
| 2022-03-14 | 1.00 | 0.97 | -0.05 | -4.90% | 0.97 | 1.01 | 411468 | 4027.37 | 2.86% |
| 2022-03-11 | 1.05 | 1.02 | -0.02 | -1.92% | 0.99 | 1.05 | 547772 | 5551.27 | 3.80% |
| 2022-03-10 | 1.01 | 1.04 | 0.05 | 5.05% | 1.01 | 1.04 | 295125 | 3058.74 | 2.05% |
| 2022-03-09 | 0.93 | 0.99 | 0.05 | 5.32% | 0.93 | 0.99 | 510810 | 5026.37 | 3.55% |
| 2022-03-08 | 0.97 | 0.94 | -0.04 | -4.08% | 0.93 | 0.98 | 410984 | 3919.19 | 2.85% |
| 2022-03-07 | 1.00 | 0.98 | -0.03 | -2.97% | 0.97 | 1.01 | 493362 | 4837.20 | 3.43% |
| 2022-03-04 | 1.02 | 1.01 | -0.02 | -1.94% | 1.00 | 1.03 | 438980 | 4455.13 | 3.05% |
| 2022-03-03 | 1.04 | 1.03 | -0.04 | -3.74% | 1.02 | 1.06 | 733611 | 7585.91 | 5.10% |
| 2022-03-02 | 1.07 | 1.07 | -0.01 | -0.93% | 1.05 | 1.07 | 211813 | 2250.18 | 1.47% |
| 2022-03-01 | 1.05 | 1.08 | 0.03 | 2.86% | 1.04 | 1.09 | 394560 | 4204.07 | 2.74% |
| 2022-02-28 | 1.06 | 1.05 | -0.02 | -1.87% | 1.03 | 1.07 | 236842 | 2481.81 | 1.65% |
| 2022-02-25 | 1.06 | 1.07 | 0.00 | 0.00% | 1.05 | 1.08 | 278721 | 2962.51 | 1.94% |
| 2022-02-24 | 1.06 | 1.07 | 0.01 | 0.94% | 1.05 | 1.10 | 476762 | 5125.47 | 3.31% |
| 2022-02-23 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 155892 | 1657.59 | 1.08% |
| 2022-02-22 | 1.06 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 221031 | 2344.36 | 1.54% |
| 2022-02-21 | 1.06 | 1.07 | 0.00 | 0.00% | 1.05 | 1.07 | 271430 | 2875.79 | 1.89% |
| 2022-02-18 | 1.05 | 1.07 | 0.02 | 1.90% | 1.04 | 1.08 | 268555 | 2870.64 | 1.87% |
| 2022-02-17 | 1.06 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 223698 | 2345.99 | 1.55% |
| 2022-02-16 | 1.07 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 202388 | 2147.09 | 1.41% |
| 2022-02-15 | 1.05 | 1.06 | 0.01 | 0.95% | 1.03 | 1.07 | 258596 | 2724.81 | 1.80% |
| 2022-02-14 | 1.08 | 1.05 | -0.05 | -4.55% | 1.05 | 1.09 | 457497 | 4861.46 | 3.18% |
| 2022-02-11 | 1.09 | 1.10 | -0.01 | -0.90% | 1.09 | 1.15 | 460186 | 5118.32 | 3.20% |
| 2022-02-10 | 1.07 | 1.11 | 0.04 | 3.74% | 1.06 | 1.12 | 457333 | 5018.97 | 3.18% |
| 2022-02-09 | 1.07 | 1.07 | -0.01 | -0.93% | 1.05 | 1.09 | 366497 | 3914.68 | 2.55% |
| 2022-02-08 | 1.03 | 1.08 | 0.05 | 4.85% | 1.02 | 1.08 | 427812 | 4559.74 | 2.97% |
| 2022-02-07 | 1.02 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 325071 | 3322.54 | 2.26% |
| 2022-01-28 | 1.00 | 1.03 | 0.00 | 0.00% | 1.00 | 1.05 | 325263 | 3334.38 | 2.26% |
| 2022-01-27 | 1.06 | 1.03 | -0.04 | -3.74% | 1.02 | 1.07 | 464497 | 4833.95 | 3.23% |
| 2022-01-26 | 1.08 | 1.07 | -0.01 | -0.93% | 1.06 | 1.12 | 533069 | 5799.78 | 3.70% |
| 2022-01-25 | 1.05 | 1.08 | 0.03 | 2.86% | 1.04 | 1.10 | 611252 | 6583.17 | 4.25% |
| 2022-01-24 | 1.04 | 1.05 | -0.01 | -0.94% | 1.03 | 1.08 | 326677 | 3453.78 | 2.27% |
| 2022-01-21 | 1.04 | 1.06 | 0.01 | 0.95% | 1.02 | 1.08 | 405828 | 4256.18 | 2.82% |
| 2022-01-20 | 1.06 | 1.05 | -0.02 | -1.87% | 1.03 | 1.07 | 326684 | 3414.42 | 2.27% |
| 2022-01-19 | 1.03 | 1.07 | 0.02 | 1.90% | 1.01 | 1.09 | 425659 | 4509.43 | 2.96% |
| 2022-01-18 | 1.09 | 1.05 | -0.05 | -4.55% | 1.05 | 1.11 | 627003 | 6695.08 | 4.36% |
| 2022-01-17 | 1.14 | 1.10 | -0.05 | -4.35% | 1.09 | 1.15 | 739792 | 8171.78 | 5.14% |
| 2022-01-14 | 1.13 | 1.15 | 0.02 | 1.77% | 1.12 | 1.18 | 452674 | 5244.53 | 3.14% |
| 2022-01-13 | 1.15 | 1.13 | -0.02 | -1.74% | 1.13 | 1.15 | 304638 | 3476.27 | 2.12% |
| 2022-01-12 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 279256 | 3216.78 | 1.94% |
| 2022-01-11 | 1.15 | 1.16 | 0.00 | 0.00% | 1.15 | 1.17 | 279600 | 3239.17 | 1.94% |
| 2022-01-10 | 1.14 | 1.16 | 0.00 | 0.00% | 1.12 | 1.18 | 370820 | 4278.63 | 2.58% |
| 2022-01-07 | 1.19 | 1.16 | -0.05 | -4.13% | 1.16 | 1.21 | 607640 | 7148.22 | 4.22% |
| 2022-01-06 | 1.22 | 1.21 | -0.02 | -1.63% | 1.21 | 1.25 | 502978 | 6151.22 | 3.49% |
| 2022-01-05 | 1.18 | 1.23 | 0.04 | 3.36% | 1.17 | 1.24 | 719454 | 8724.88 | 5.00% |
| 2022-01-04 | 1.18 | 1.19 | 0.00 | 0.00% | 1.16 | 1.21 | 554762 | 6595.05 | 3.85% |
| 2021-12-31 | 1.15 | 1.19 | 0.03 | 2.59% | 1.14 | 1.21 | 624551 | 7327.17 | 4.34% |
| 2021-12-30 | 1.14 | 1.16 | 0.00 | 0.00% | 1.14 | 1.18 | 355292 | 4120.74 | 2.47% |
退市济堂(600090)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。
