| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-21 | 0.35 | 0.34 | 0.00 | 0.00% | 0.32 | 0.35 | 820908 | 2784.88 | 5.51% |
| 2022-04-20 | 0.30 | 0.34 | 0.03 | 9.68% | 0.30 | 0.34 | 977818 | 3194.14 | 6.56% |
| 2022-04-19 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.31 | 594803 | 1785.63 | 3.99% |
| 2022-04-18 | 0.31 | 0.30 | 0.00 | 0.00% | 0.30 | 0.31 | 390694 | 1183.31 | 2.62% |
| 2022-04-15 | 0.31 | 0.30 | 0.00 | 0.00% | 0.30 | 0.31 | 227332 | 695.04 | 1.52% |
| 2022-04-14 | 0.30 | 0.30 | -0.01 | -3.23% | 0.30 | 0.31 | 233051 | 707.96 | 1.56% |
| 2022-04-13 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 352712 | 1083.30 | 2.37% |
| 2022-04-12 | 0.29 | 0.31 | 0.02 | 6.90% | 0.28 | 0.31 | 937059 | 2817.60 | 6.28% |
| 2022-04-11 | 0.28 | 0.29 | 0.01 | 3.57% | 0.28 | 0.29 | 306793 | 873.91 | 2.06% |
| 2022-04-08 | 0.29 | 0.28 | -0.01 | -3.45% | 0.28 | 0.30 | 304100 | 872.29 | 2.04% |
| 2022-04-07 | 0.30 | 0.29 | -0.01 | -3.33% | 0.28 | 0.31 | 716859 | 2103.80 | 4.81% |
| 2022-04-06 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.32 | 716658 | 2162.35 | 4.81% |
| 2022-04-01 | 0.32 | 0.30 | -0.01 | -3.23% | 0.29 | 0.33 | 963908 | 2961.76 | 6.46% |
| 2022-03-31 | 0.28 | 0.31 | 0.03 | 10.71% | 0.27 | 0.31 | 1408821 | 4193.53 | 9.45% |
| 2022-03-30 | 0.29 | 0.28 | -0.75 | -72.82% | 0.26 | 0.35 | 2686242 | 7823.28 | 18.02% |
| 2022-03-02 | 1.03 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 266184 | 2741.31 | 1.79% |
| 2022-03-01 | 1.02 | 1.04 | 0.02 | 1.96% | 1.01 | 1.05 | 416060 | 4277.94 | 2.79% |
| 2022-02-28 | 1.03 | 1.02 | -0.01 | -0.97% | 1.00 | 1.04 | 355327 | 3618.05 | 2.38% |
| 2022-02-25 | 1.04 | 1.03 | -0.02 | -1.90% | 1.02 | 1.05 | 332044 | 3437.13 | 2.23% |
| 2022-02-24 | 1.02 | 1.05 | 0.02 | 1.94% | 1.01 | 1.07 | 550979 | 5743.07 | 3.70% |
| 2022-02-23 | 1.03 | 1.03 | 0.00 | 0.00% | 1.01 | 1.04 | 285954 | 2924.74 | 1.92% |
| 2022-02-22 | 1.03 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 294644 | 3032.86 | 1.98% |
| 2022-02-21 | 1.03 | 1.04 | -0.02 | -1.89% | 1.03 | 1.06 | 388254 | 4038.82 | 2.60% |
| 2022-02-18 | 1.02 | 1.06 | 0.03 | 2.91% | 1.02 | 1.07 | 445774 | 4688.90 | 2.99% |
| 2022-02-17 | 1.04 | 1.03 | -0.02 | -1.90% | 1.01 | 1.05 | 399253 | 4096.31 | 2.68% |
| 2022-02-16 | 1.04 | 1.05 | 0.01 | 0.96% | 1.03 | 1.07 | 342489 | 3581.18 | 2.30% |
| 2022-02-15 | 1.02 | 1.04 | -0.01 | -0.95% | 1.00 | 1.08 | 515520 | 5342.47 | 3.46% |
| 2022-02-14 | 1.07 | 1.05 | -0.06 | -5.41% | 1.05 | 1.08 | 668397 | 7057.57 | 4.48% |
| 2022-02-11 | 1.07 | 1.11 | 0.05 | 4.72% | 1.05 | 1.11 | 852212 | 9343.26 | 5.72% |
| 2022-02-10 | 1.00 | 1.06 | 0.05 | 4.95% | 0.99 | 1.06 | 688871 | 7108.29 | 4.62% |
| 2022-02-09 | 1.03 | 1.01 | -0.02 | -1.94% | 0.99 | 1.03 | 538538 | 5427.52 | 3.61% |
| 2022-02-08 | 0.97 | 1.03 | 0.05 | 5.10% | 0.96 | 1.03 | 620821 | 6263.06 | 4.16% |
| 2022-02-07 | 0.96 | 0.98 | -0.02 | -2.00% | 0.95 | 1.01 | 668466 | 6439.95 | 4.48% |
| 2022-01-28 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.04 | 815905 | 8202.55 | 5.47% |
| 2022-01-27 | 1.16 | 1.05 | -0.05 | -4.55% | 1.05 | 1.16 | 1173406 | 12779.47 | 7.87% |
| 2022-01-26 | 1.08 | 1.10 | 0.05 | 4.76% | 1.06 | 1.10 | 263671 | 2878.24 | 1.77% |
| 2022-01-25 | 1.03 | 1.05 | 0.05 | 5.00% | 1.00 | 1.05 | 588656 | 6132.02 | 3.95% |
| 2022-01-24 | 0.93 | 1.00 | 0.05 | 5.26% | 0.92 | 1.00 | 755645 | 7423.08 | 5.07% |
| 2022-01-21 | 0.89 | 0.95 | 0.05 | 5.56% | 0.88 | 0.95 | 830341 | 7656.84 | 5.57% |
| 2022-01-20 | 0.93 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 868929 | 7916.27 | 5.83% |
| 2022-01-19 | 0.92 | 0.95 | -0.02 | -2.06% | 0.92 | 1.02 | 1077859 | 10350.89 | 7.23% |
| 2022-01-18 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 64394 | 624.62 | 0.43% |
| 2022-01-17 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 56382 | 575.10 | 0.38% |
| 2022-01-14 | 1.08 | 1.07 | -0.06 | -5.31% | 1.07 | 1.10 | 688350 | 7400.83 | 4.62% |
| 2022-01-13 | 1.14 | 1.13 | -0.01 | -0.88% | 1.12 | 1.15 | 267071 | 3029.39 | 1.79% |
| 2022-01-12 | 1.15 | 1.14 | -0.02 | -1.72% | 1.12 | 1.16 | 415644 | 4722.45 | 2.79% |
| 2022-01-11 | 1.14 | 1.16 | 0.01 | 0.87% | 1.12 | 1.18 | 374890 | 4307.96 | 2.51% |
| 2022-01-10 | 1.13 | 1.15 | -0.04 | -3.36% | 1.13 | 1.17 | 551885 | 6307.45 | 3.70% |
| 2022-01-07 | 1.22 | 1.19 | -0.04 | -3.25% | 1.18 | 1.22 | 382833 | 4571.99 | 2.57% |
| 2022-01-06 | 1.24 | 1.23 | -0.01 | -0.81% | 1.21 | 1.27 | 485039 | 6002.76 | 3.25% |
| 2022-01-05 | 1.18 | 1.24 | 0.06 | 5.08% | 1.16 | 1.24 | 620676 | 7558.67 | 4.16% |
| 2022-01-04 | 1.18 | 1.18 | -0.03 | -2.48% | 1.16 | 1.21 | 488399 | 5774.03 | 3.28% |
| 2021-12-31 | 1.23 | 1.21 | -0.02 | -1.63% | 1.18 | 1.25 | 511339 | 6183.84 | 3.43% |
| 2021-12-30 | 1.24 | 1.23 | -0.02 | -1.60% | 1.21 | 1.27 | 336818 | 4169.62 | 2.26% |
| 2021-12-29 | 1.26 | 1.25 | -0.02 | -1.57% | 1.24 | 1.29 | 245785 | 3107.93 | 1.65% |
| 2021-12-28 | 1.31 | 1.27 | -0.05 | -3.79% | 1.27 | 1.32 | 300066 | 3863.09 | 2.01% |
| 2021-12-27 | 1.25 | 1.32 | 0.02 | 1.54% | 1.24 | 1.35 | 586549 | 7417.16 | 3.93% |
| 2021-12-24 | 1.37 | 1.30 | -0.07 | -5.11% | 1.30 | 1.37 | 565490 | 7464.70 | 3.79% |
| 2021-12-23 | 1.35 | 1.37 | 0.07 | 5.38% | 1.33 | 1.37 | 551945 | 7532.41 | 3.70% |
| 2021-12-22 | 1.26 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 294881 | 3799.28 | 1.98% |
| 2021-12-21 | 1.22 | 1.24 | -0.04 | -3.13% | 1.22 | 1.26 | 641377 | 7887.26 | 4.30% |
| 2021-12-20 | 1.33 | 1.28 | -0.07 | -5.19% | 1.28 | 1.34 | 539534 | 6980.99 | 3.62% |
| 2021-12-17 | 1.35 | 1.35 | -0.01 | -0.74% | 1.33 | 1.38 | 363678 | 4918.59 | 2.44% |
| 2021-12-16 | 1.35 | 1.36 | -0.01 | -0.73% | 1.30 | 1.38 | 481686 | 6488.93 | 3.23% |
| 2021-12-15 | 1.40 | 1.37 | -0.04 | -2.84% | 1.36 | 1.42 | 503791 | 6987.77 | 3.38% |
| 2021-12-14 | 1.38 | 1.41 | 0.01 | 0.71% | 1.37 | 1.45 | 480620 | 6785.37 | 3.22% |
| 2021-12-13 | 1.43 | 1.40 | -0.07 | -4.76% | 1.40 | 1.45 | 665073 | 9366.17 | 4.46% |
| 2021-12-10 | 1.49 | 1.47 | -0.04 | -2.65% | 1.46 | 1.53 | 545848 | 8150.27 | 3.66% |
| 2021-12-09 | 1.50 | 1.51 | -0.06 | -3.82% | 1.49 | 1.54 | 897129 | 13452.64 | 6.02% |
| 2021-12-08 | 1.62 | 1.57 | -0.04 | -2.48% | 1.55 | 1.69 | 1275788 | 20770.77 | 8.56% |
| 2021-12-07 | 1.52 | 1.61 | 0.08 | 5.23% | 1.49 | 1.61 | 778465 | 12283.58 | 5.22% |
| 2021-12-06 | 1.51 | 1.53 | -0.02 | -1.29% | 1.47 | 1.62 | 931036 | 14295.44 | 6.24% |
| 2021-12-03 | 1.47 | 1.55 | 0.07 | 4.73% | 1.45 | 1.55 | 814650 | 12406.27 | 5.46% |
| 2021-12-02 | 1.40 | 1.48 | 0.07 | 4.96% | 1.38 | 1.48 | 489426 | 7113.08 | 3.28% |
| 2021-12-01 | 1.40 | 1.41 | 0.01 | 0.71% | 1.35 | 1.41 | 331265 | 4578.52 | 2.22% |
| 2021-11-30 | 1.41 | 1.40 | -0.02 | -1.41% | 1.39 | 1.43 | 310491 | 4360.93 | 2.08% |
| 2021-11-29 | 1.42 | 1.42 | 0.00 | 0.00% | 1.39 | 1.44 | 246240 | 3494.98 | 1.65% |
| 2021-11-26 | 1.42 | 1.42 | -0.03 | -2.07% | 1.41 | 1.46 | 310282 | 4425.23 | 2.08% |
| 2021-11-25 | 1.42 | 1.45 | -0.01 | -0.68% | 1.40 | 1.48 | 368318 | 5304.38 | 2.47% |
| 2021-11-24 | 1.50 | 1.46 | -0.06 | -3.95% | 1.46 | 1.51 | 359177 | 5293.22 | 2.41% |
退市新亿(600145)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。
