| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 9.16 | 8.97 | -0.18 | -1.97% | 8.95 | 9.16 | 45014 | 4071.47 | 1.87% |
| 2025-02-17 | 9.17 | 9.15 | 0.02 | 0.22% | 9.09 | 9.19 | 43300 | 3956.53 | 1.80% |
| 2025-02-14 | 9.19 | 9.13 | -0.07 | -0.76% | 9.09 | 9.25 | 33932 | 3102.89 | 1.41% |
| 2025-02-13 | 9.36 | 9.20 | -0.11 | -1.18% | 9.18 | 9.39 | 34752 | 3214.75 | 1.44% |
| 2025-02-12 | 9.32 | 9.31 | -0.05 | -0.53% | 9.19 | 9.40 | 41820 | 3878.71 | 1.74% |
| 2025-02-11 | 9.59 | 9.36 | -0.14 | -1.47% | 9.30 | 9.59 | 31436 | 2946.46 | 1.30% |
| 2025-02-10 | 9.36 | 9.50 | 0.13 | 1.39% | 9.35 | 9.51 | 26542 | 2501.47 | 1.10% |
| 2025-02-07 | 9.31 | 9.37 | 0.04 | 0.43% | 9.25 | 9.43 | 36909 | 3447.48 | 1.53% |
| 2025-02-06 | 9.14 | 9.33 | 0.10 | 1.08% | 9.14 | 9.35 | 28089 | 2598.69 | 1.17% |
| 2025-02-05 | 9.37 | 9.23 | -0.13 | -1.39% | 9.17 | 9.43 | 29604 | 2738.03 | 1.23% |
| 2025-01-27 | 9.32 | 9.36 | 0.05 | 0.54% | 9.31 | 9.57 | 28658 | 2711.29 | 1.19% |
| 2025-01-24 | 9.33 | 9.31 | -0.06 | -0.64% | 9.22 | 9.37 | 20797 | 1929.95 | 0.86% |
| 2025-01-23 | 9.30 | 9.37 | 0.11 | 1.19% | 9.30 | 9.50 | 24458 | 2300.79 | 1.02% |
| 2025-01-22 | 9.25 | 9.26 | -0.06 | -0.64% | 9.17 | 9.32 | 15134 | 1399.45 | 0.63% |
| 2025-01-21 | 9.59 | 9.32 | -0.16 | -1.69% | 9.24 | 9.59 | 21057 | 1968.64 | 0.87% |
| 2025-01-20 | 9.32 | 9.48 | 0.20 | 2.16% | 9.14 | 9.56 | 33996 | 3193.40 | 1.41% |
| 2025-01-17 | 9.12 | 9.28 | -0.05 | -0.54% | 9.02 | 9.32 | 29840 | 2750.76 | 1.24% |
| 2025-01-16 | 9.36 | 9.33 | -0.05 | -0.53% | 9.25 | 9.50 | 20115 | 1887.25 | 0.83% |
| 2025-01-15 | 9.41 | 9.38 | 0.00 | 0.00% | 9.28 | 9.46 | 22919 | 2149.56 | 0.95% |
| 2025-01-14 | 9.00 | 9.38 | 0.40 | 4.45% | 9.00 | 9.38 | 33124 | 3064.58 | 1.37% |
| 2025-01-13 | 8.88 | 8.98 | 0.07 | 0.79% | 8.74 | 9.03 | 22229 | 1978.55 | 0.92% |
| 2025-01-10 | 9.04 | 8.91 | -0.19 | -2.09% | 8.90 | 9.16 | 29885 | 2695.54 | 1.24% |
| 2025-01-09 | 9.02 | 9.10 | -0.04 | -0.44% | 9.00 | 9.15 | 27051 | 2458.44 | 1.12% |
| 2025-01-08 | 9.15 | 9.14 | 0.00 | 0.00% | 8.88 | 9.32 | 44361 | 4034.18 | 1.84% |
| 2025-01-07 | 9.15 | 9.14 | 0.07 | 0.77% | 8.93 | 9.23 | 42769 | 3875.53 | 1.78% |
| 2025-01-06 | 9.39 | 9.07 | -0.31 | -3.30% | 8.87 | 9.48 | 49481 | 4522.54 | 2.05% |
| 2025-01-03 | 9.81 | 9.38 | -0.51 | -5.16% | 9.38 | 10.13 | 64951 | 6256.40 | 2.70% |
| 2025-01-02 | 10.04 | 9.89 | -0.25 | -2.47% | 9.82 | 10.35 | 82640 | 8363.98 | 3.43% |
| 2024-12-31 | 10.00 | 10.14 | 0.22 | 2.22% | 9.90 | 10.86 | 92093 | 9494.56 | 3.82% |
| 2024-12-30 | 10.10 | 9.92 | -0.11 | -1.10% | 9.83 | 10.29 | 67008 | 6691.20 | 2.78% |
| 2024-12-27 | 9.45 | 10.03 | 0.61 | 6.48% | 9.38 | 10.24 | 103905 | 10312.26 | 4.31% |
| 2024-12-26 | 9.37 | 9.42 | 0.05 | 0.53% | 9.35 | 9.51 | 26410 | 2496.65 | 1.10% |
| 2024-12-25 | 9.60 | 9.37 | -0.25 | -2.60% | 9.26 | 9.62 | 36972 | 3467.97 | 1.53% |
| 2024-12-24 | 9.61 | 9.62 | -0.05 | -0.52% | 9.45 | 9.74 | 44207 | 4238.60 | 1.83% |
| 2024-12-23 | 10.19 | 9.67 | -0.52 | -5.10% | 9.65 | 10.25 | 66059 | 6530.98 | 2.74% |
| 2024-12-20 | 9.97 | 10.19 | 0.23 | 2.31% | 9.97 | 10.38 | 54822 | 5589.55 | 2.28% |
| 2024-12-19 | 10.07 | 9.96 | -0.18 | -1.78% | 9.84 | 10.16 | 50064 | 4986.90 | 2.08% |
| 2024-12-18 | 10.08 | 10.14 | 0.11 | 1.10% | 9.81 | 10.29 | 61999 | 6267.26 | 2.57% |
| 2024-12-17 | 10.54 | 10.03 | -0.63 | -5.91% | 9.99 | 10.60 | 98408 | 10038.27 | 4.08% |
| 2024-12-16 | 10.73 | 10.66 | -0.04 | -0.37% | 10.54 | 10.87 | 107409 | 11503.49 | 4.46% |
| 2024-12-13 | 11.10 | 10.70 | -0.50 | -4.46% | 10.64 | 11.30 | 174005 | 18878.38 | 7.22% |
| 2024-12-12 | 11.50 | 11.20 | 0.39 | 3.61% | 11.16 | 11.76 | 289540 | 32936.32 | 12.02% |
| 2024-12-11 | 10.81 | 10.81 | 0.98 | 9.97% | 10.81 | 10.81 | 25678 | 2775.83 | 1.07% |
| 2024-12-10 | 10.17 | 9.83 | -0.02 | -0.20% | 9.80 | 10.20 | 32929 | 3283.42 | 1.37% |
| 2024-12-09 | 9.86 | 9.85 | 0.03 | 0.31% | 9.74 | 10.00 | 37302 | 3669.39 | 1.55% |
| 2024-12-06 | 9.75 | 9.82 | 0.08 | 0.82% | 9.68 | 9.87 | 33507 | 3284.36 | 1.39% |
| 2024-12-05 | 9.84 | 9.74 | -0.13 | -1.32% | 9.67 | 9.94 | 49476 | 4819.85 | 2.05% |
| 2024-12-04 | 10.08 | 9.87 | -0.21 | -2.08% | 9.82 | 10.37 | 68648 | 6935.86 | 2.85% |
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。
