| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 10.18 | 10.10 | -0.06 | -0.59% | 10.02 | 10.31 | 36840 | 3741.41 | 1.53% |
| 2025-06-16 | 10.00 | 10.16 | 0.08 | 0.79% | 9.96 | 10.19 | 37402 | 3787.81 | 1.55% |
| 2025-06-13 | 10.23 | 10.08 | -0.16 | -1.56% | 10.03 | 10.27 | 41876 | 4235.40 | 1.74% |
| 2025-06-12 | 10.28 | 10.24 | -0.09 | -0.87% | 10.18 | 10.35 | 38147 | 3910.36 | 1.58% |
| 2025-06-11 | 10.24 | 10.33 | 0.07 | 0.68% | 10.17 | 10.34 | 46135 | 4747.08 | 1.91% |
| 2025-06-10 | 10.24 | 10.26 | 0.03 | 0.29% | 10.09 | 10.33 | 47220 | 4827.20 | 1.96% |
| 2025-06-09 | 10.21 | 10.23 | 0.05 | 0.49% | 10.14 | 10.27 | 31588 | 3221.72 | 1.31% |
| 2025-06-06 | 10.14 | 10.18 | 0.05 | 0.49% | 10.07 | 10.21 | 29158 | 2962.22 | 1.21% |
| 2025-06-05 | 10.28 | 10.13 | -0.14 | -1.36% | 10.08 | 10.31 | 46394 | 4720.34 | 1.93% |
| 2025-06-04 | 10.16 | 10.27 | 0.08 | 0.79% | 10.13 | 10.28 | 39795 | 4066.43 | 1.65% |
| 2025-06-03 | 10.00 | 10.19 | 0.15 | 1.49% | 9.93 | 10.20 | 38191 | 3873.37 | 1.59% |
| 2025-05-30 | 10.11 | 10.04 | -0.07 | -0.69% | 10.02 | 10.17 | 29658 | 2987.55 | 1.23% |
| 2025-05-29 | 10.15 | 10.19 | 0.04 | 0.39% | 10.05 | 10.20 | 40954 | 4157.54 | 1.70% |
| 2025-05-28 | 10.14 | 10.15 | 0.03 | 0.30% | 10.02 | 10.18 | 33960 | 3433.15 | 1.41% |
| 2025-05-27 | 9.99 | 10.12 | 0.16 | 1.61% | 9.94 | 10.16 | 36720 | 3697.84 | 1.52% |
| 2025-05-26 | 9.86 | 9.96 | 0.10 | 1.01% | 9.82 | 10.03 | 33193 | 3300.26 | 1.38% |
| 2025-05-23 | 9.99 | 9.86 | -0.17 | -1.69% | 9.83 | 10.06 | 48680 | 4851.52 | 2.02% |
| 2025-05-22 | 10.12 | 10.03 | -0.17 | -1.67% | 10.01 | 10.25 | 42426 | 4283.74 | 1.76% |
| 2025-05-21 | 10.33 | 10.20 | -0.11 | -1.07% | 10.15 | 10.37 | 37751 | 3862.73 | 1.57% |
| 2025-05-20 | 10.19 | 10.31 | 0.10 | 0.98% | 10.14 | 10.36 | 59142 | 6070.72 | 2.45% |
| 2025-05-19 | 10.06 | 10.21 | 0.19 | 1.90% | 10.01 | 10.22 | 57477 | 5834.41 | 2.39% |
| 2025-05-16 | 10.17 | 10.02 | -0.15 | -1.47% | 9.96 | 10.17 | 51877 | 5215.31 | 2.15% |
| 2025-05-15 | 10.05 | 10.17 | 0.15 | 1.50% | 9.96 | 10.21 | 74245 | 7510.84 | 3.08% |
| 2025-05-14 | 10.05 | 10.02 | -0.01 | -0.10% | 9.90 | 10.06 | 44473 | 4434.65 | 1.85% |
| 2025-05-13 | 10.05 | 10.03 | 0.03 | 0.30% | 9.96 | 10.08 | 43068 | 4318.25 | 1.79% |
| 2025-05-12 | 10.08 | 10.00 | 0.00 | 0.00% | 9.85 | 10.10 | 50040 | 4986.07 | 2.08% |
| 2025-05-09 | 10.02 | 10.00 | 0.03 | 0.30% | 9.91 | 10.09 | 56442 | 5641.94 | 2.34% |
| 2025-05-08 | 9.88 | 9.97 | 0.08 | 0.81% | 9.78 | 9.99 | 51058 | 5062.36 | 2.12% |
| 2025-05-07 | 9.83 | 9.89 | 0.08 | 0.82% | 9.79 | 9.92 | 60103 | 5917.18 | 2.49% |
| 2025-05-06 | 9.68 | 9.81 | 0.17 | 1.76% | 9.64 | 9.81 | 67668 | 6590.24 | 2.81% |
| 2025-04-30 | 9.57 | 9.64 | 0.07 | 0.73% | 9.45 | 9.68 | 53877 | 5185.14 | 2.24% |
| 2025-04-29 | 9.49 | 9.57 | 0.25 | 2.68% | 9.40 | 9.67 | 51062 | 4893.13 | 2.12% |
| 2025-04-28 | 9.58 | 9.32 | -0.26 | -2.71% | 9.32 | 9.58 | 53645 | 5033.98 | 2.23% |
| 2025-04-25 | 9.49 | 9.58 | 0.03 | 0.31% | 9.49 | 9.66 | 42412 | 4070.83 | 1.76% |
| 2025-04-24 | 9.59 | 9.55 | -0.10 | -1.04% | 9.52 | 9.78 | 52501 | 5056.74 | 2.18% |
| 2025-04-23 | 9.59 | 9.65 | 0.05 | 0.52% | 9.53 | 9.69 | 48321 | 4642.87 | 2.01% |
| 2025-04-22 | 9.51 | 9.60 | 0.09 | 0.95% | 9.44 | 9.62 | 48049 | 4576.25 | 1.99% |
| 2025-04-21 | 9.50 | 9.51 | -0.02 | -0.21% | 9.38 | 9.58 | 39981 | 3794.97 | 1.66% |
| 2025-04-18 | 9.60 | 9.53 | -0.13 | -1.35% | 9.47 | 9.65 | 43101 | 4114.38 | 1.79% |
| 2025-04-17 | 9.60 | 9.66 | 0.07 | 0.73% | 9.49 | 9.75 | 58149 | 5610.45 | 2.41% |
| 2025-04-16 | 9.66 | 9.59 | -0.12 | -1.24% | 9.38 | 9.70 | 55550 | 5306.10 | 2.31% |
| 2025-04-15 | 9.78 | 9.71 | -0.07 | -0.72% | 9.61 | 9.82 | 54408 | 5281.28 | 2.26% |
| 2025-04-14 | 9.55 | 9.78 | 0.24 | 2.52% | 9.55 | 9.81 | 78390 | 7618.31 | 3.25% |
| 2025-04-11 | 9.56 | 9.54 | -0.12 | -1.24% | 9.49 | 9.69 | 79319 | 7603.53 | 3.29% |
| 2025-04-10 | 9.45 | 9.66 | 0.20 | 2.11% | 9.39 | 9.75 | 146012 | 14062.52 | 6.06% |
| 2025-04-09 | 9.17 | 9.46 | 0.09 | 0.96% | 8.85 | 9.53 | 121132 | 11155.49 | 5.03% |
| 2025-04-08 | 8.75 | 9.37 | 0.61 | 6.96% | 8.73 | 9.37 | 142429 | 12965.23 | 5.91% |
| 2025-04-07 | 9.26 | 8.76 | -0.97 | -9.97% | 8.76 | 9.41 | 121729 | 10959.48 | 5.05% |
| 2025-04-03 | 9.54 | 9.73 | 0.09 | 0.93% | 9.53 | 9.80 | 77511 | 7505.84 | 3.22% |
| 2025-04-02 | 9.60 | 9.64 | 0.04 | 0.42% | 9.52 | 9.68 | 55671 | 5362.66 | 2.31% |
| 2025-04-01 | 9.52 | 9.60 | 0.15 | 1.59% | 9.46 | 9.70 | 80166 | 7695.68 | 3.33% |
| 2025-03-31 | 9.58 | 9.45 | -0.13 | -1.36% | 9.32 | 9.61 | 89713 | 8446.42 | 3.72% |
| 2025-03-28 | 9.65 | 9.58 | -0.12 | -1.24% | 9.55 | 9.70 | 101645 | 9768.09 | 4.22% |
| 2025-03-27 | 9.81 | 9.70 | -0.17 | -1.72% | 9.54 | 9.85 | 159569 | 15468.76 | 6.62% |
| 2025-03-26 | 9.80 | 9.87 | -0.42 | -4.08% | 9.79 | 10.03 | 243278 | 24065.78 | 10.10% |
| 2025-03-25 | 10.29 | 10.29 | -1.14 | -9.97% | 10.29 | 10.78 | 346890 | 35889.68 | 14.40% |
| 2025-03-24 | 12.55 | 11.43 | -0.30 | -2.56% | 11.39 | 12.90 | 521464 | 64346.11 | 21.64% |
| 2025-03-21 | 11.73 | 11.73 | 1.07 | 10.04% | 11.73 | 11.73 | 64274 | 7539.34 | 2.67% |
| 2025-03-20 | 9.68 | 10.66 | 0.97 | 10.01% | 9.65 | 10.66 | 109623 | 11292.94 | 4.55% |
| 2025-03-19 | 9.84 | 9.69 | -0.18 | -1.82% | 9.62 | 9.85 | 43728 | 4242.57 | 1.81% |
| 2025-03-18 | 9.88 | 9.87 | -0.02 | -0.20% | 9.61 | 9.89 | 82510 | 8057.69 | 3.42% |
| 2025-03-17 | 10.02 | 9.89 | -0.10 | -1.00% | 9.76 | 10.17 | 115538 | 11479.58 | 4.80% |
| 2025-03-14 | 9.80 | 9.99 | 0.26 | 2.67% | 9.71 | 10.20 | 119605 | 11846.83 | 4.96% |
| 2025-03-13 | 9.66 | 9.73 | 0.11 | 1.14% | 9.44 | 9.75 | 64407 | 6181.97 | 2.67% |
| 2025-03-12 | 9.27 | 9.62 | 0.30 | 3.22% | 9.26 | 9.85 | 104051 | 9952.15 | 4.32% |
| 2025-03-11 | 9.13 | 9.32 | 0.08 | 0.87% | 9.13 | 9.33 | 42333 | 3907.19 | 1.76% |
| 2025-03-10 | 9.03 | 9.24 | 0.23 | 2.55% | 9.02 | 9.26 | 50123 | 4591.42 | 2.08% |
| 2025-03-07 | 9.01 | 9.01 | 0.02 | 0.22% | 9.00 | 9.15 | 38406 | 3481.92 | 1.59% |
| 2025-03-06 | 8.92 | 8.99 | 0.06 | 0.67% | 8.89 | 9.04 | 34596 | 3105.94 | 1.44% |
| 2025-03-05 | 9.00 | 8.93 | -0.06 | -0.67% | 8.86 | 9.00 | 24847 | 2212.54 | 1.03% |
| 2025-03-04 | 8.91 | 8.99 | 0.07 | 0.78% | 8.87 | 9.00 | 20695 | 1852.05 | 0.86% |
| 2025-03-03 | 8.91 | 8.92 | 0.04 | 0.45% | 8.85 | 8.98 | 28689 | 2560.71 | 1.19% |
| 2025-02-28 | 9.02 | 8.88 | -0.13 | -1.44% | 8.85 | 9.02 | 24562 | 2190.69 | 1.02% |
| 2025-02-27 | 9.01 | 9.01 | 0.02 | 0.22% | 8.89 | 9.03 | 34866 | 3125.32 | 1.45% |
| 2025-02-26 | 8.91 | 8.99 | 0.10 | 1.12% | 8.89 | 9.03 | 31185 | 2798.69 | 1.29% |
| 2025-02-25 | 8.93 | 8.89 | -0.10 | -1.11% | 8.87 | 8.97 | 36800 | 3278.73 | 1.53% |
| 2025-02-24 | 9.02 | 8.99 | 0.02 | 0.22% | 8.96 | 9.10 | 50184 | 4532.31 | 2.08% |
| 2025-02-21 | 9.13 | 8.97 | -0.12 | -1.32% | 8.91 | 9.13 | 36082 | 3244.00 | 1.50% |
| 2025-02-20 | 9.05 | 9.09 | 0.05 | 0.55% | 9.01 | 9.11 | 29434 | 2666.23 | 1.22% |
| 2025-02-19 | 8.95 | 9.04 | 0.07 | 0.78% | 8.91 | 9.05 | 24773 | 2234.14 | 1.03% |
开创国际(600097)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。
