| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 0.23 | 0.22 | -0.01 | -4.35% | 0.21 | 0.24 | 509883 | 1159.26 | 10.85% |
| 2022-06-22 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 314541 | 720.99 | 6.69% |
| 2022-06-21 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 217345 | 503.38 | 4.62% |
| 2022-06-20 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 239092 | 570.63 | 5.09% |
| 2022-06-17 | 0.25 | 0.24 | -0.01 | -4.00% | 0.24 | 0.25 | 207072 | 502.90 | 4.41% |
| 2022-06-16 | 0.25 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 194600 | 488.42 | 4.14% |
| 2022-06-15 | 0.25 | 0.25 | 0.01 | 4.17% | 0.24 | 0.26 | 283435 | 708.68 | 6.03% |
| 2022-06-14 | 0.25 | 0.24 | -0.01 | -4.00% | 0.24 | 0.25 | 224847 | 544.76 | 4.78% |
| 2022-06-13 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.26 | 411033 | 1003.61 | 8.75% |
| 2022-06-10 | 0.24 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 261855 | 628.52 | 5.57% |
| 2022-06-09 | 0.26 | 0.25 | -0.01 | -3.85% | 0.24 | 0.26 | 362601 | 905.60 | 7.72% |
| 2022-06-08 | 0.25 | 0.26 | 0.00 | 0.00% | 0.25 | 0.27 | 220420 | 568.53 | 4.69% |
| 2022-06-07 | 0.26 | 0.26 | -0.01 | -3.70% | 0.25 | 0.27 | 258626 | 669.66 | 5.50% |
| 2022-06-06 | 0.26 | 0.27 | 0.00 | 0.00% | 0.25 | 0.27 | 615754 | 1582.98 | 13.10% |
| 2022-06-02 | 0.31 | 0.27 | -0.92 | -77.31% | 0.26 | 0.33 | 1316726 | 3839.26 | 28.02% |
| 2022-04-29 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 20486 | 243.78 | 0.44% |
| 2022-04-28 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 16449 | 205.61 | 0.35% |
| 2022-04-27 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 6121 | 80.80 | 0.13% |
| 2022-04-26 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 4912 | 68.28 | 0.10% |
| 2022-04-25 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.46 | 11009 | 160.73 | 0.23% |
| 2022-04-22 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 9641 | 148.47 | 0.21% |
| 2022-04-21 | 1.62 | 1.62 | -0.09 | -5.26% | 1.62 | 1.62 | 14443 | 233.98 | 0.31% |
| 2022-04-20 | 1.71 | 1.71 | -0.09 | -5.00% | 1.71 | 1.71 | 49363 | 844.11 | 1.05% |
| 2022-04-19 | 1.73 | 1.80 | -0.02 | -1.10% | 1.73 | 1.85 | 252414 | 4464.80 | 5.37% |
| 2022-04-18 | 1.92 | 1.82 | -0.10 | -5.21% | 1.82 | 1.92 | 145419 | 2666.62 | 3.09% |
| 2022-04-15 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 2.01 | 221415 | 4337.78 | 4.71% |
| 2022-04-14 | 1.89 | 1.92 | 0.09 | 4.92% | 1.86 | 1.92 | 179369 | 3413.56 | 3.82% |
| 2022-04-13 | 1.88 | 1.83 | -0.06 | -3.17% | 1.83 | 1.91 | 78666 | 1470.51 | 1.67% |
| 2022-04-12 | 1.90 | 1.89 | -0.04 | -2.07% | 1.83 | 1.93 | 111991 | 2099.51 | 2.38% |
| 2022-04-11 | 1.95 | 1.93 | -0.04 | -2.03% | 1.87 | 1.97 | 167114 | 3167.68 | 3.56% |
| 2022-04-08 | 1.98 | 1.97 | -0.02 | -1.01% | 1.96 | 2.02 | 113092 | 2237.81 | 2.41% |
| 2022-04-07 | 1.95 | 1.99 | 0.04 | 2.05% | 1.93 | 2.03 | 182427 | 3622.82 | 3.88% |
| 2022-04-06 | 1.97 | 1.95 | -0.10 | -4.88% | 1.95 | 2.07 | 317884 | 6273.87 | 6.76% |
| 2022-04-01 | 2.06 | 2.05 | 0.09 | 4.59% | 2.00 | 2.06 | 329088 | 6729.39 | 7.00% |
| 2022-03-31 | 1.96 | 1.96 | -0.01 | -0.51% | 1.87 | 1.99 | 292218 | 5568.07 | 6.22% |
| 2022-03-30 | 1.98 | 1.97 | -0.02 | -1.01% | 1.96 | 2.02 | 101819 | 2014.64 | 2.17% |
| 2022-03-29 | 1.96 | 1.99 | 0.01 | 0.51% | 1.96 | 2.04 | 103815 | 2067.66 | 2.21% |
| 2022-03-28 | 2.03 | 1.98 | -0.05 | -2.46% | 1.98 | 2.04 | 111687 | 2234.68 | 2.38% |
| 2022-03-25 | 2.00 | 2.03 | 0.02 | 1.00% | 1.97 | 2.09 | 183769 | 3769.78 | 3.91% |
| 2022-03-24 | 1.99 | 2.01 | 0.01 | 0.50% | 1.96 | 2.03 | 128462 | 2576.00 | 2.73% |
| 2022-03-23 | 1.99 | 2.00 | -0.03 | -1.48% | 1.94 | 2.06 | 198973 | 3954.50 | 4.23% |
| 2022-03-22 | 2.10 | 2.03 | -0.07 | -3.33% | 2.01 | 2.10 | 148156 | 3012.78 | 3.15% |
| 2022-03-21 | 2.07 | 2.10 | 0.02 | 0.96% | 2.05 | 2.16 | 167807 | 3533.03 | 3.57% |
| 2022-03-18 | 2.04 | 2.08 | 0.04 | 1.96% | 2.01 | 2.11 | 137626 | 2854.89 | 2.93% |
| 2022-03-17 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.12 | 181201 | 3746.62 | 3.86% |
| 2022-03-16 | 2.02 | 2.03 | -0.02 | -0.98% | 1.96 | 2.06 | 216453 | 4345.36 | 4.61% |
| 2022-03-15 | 1.96 | 2.05 | 0.08 | 4.06% | 1.94 | 2.07 | 266563 | 5452.48 | 5.67% |
| 2022-03-14 | 1.99 | 1.97 | -0.06 | -2.96% | 1.94 | 2.08 | 139421 | 2784.68 | 2.97% |
| 2022-03-11 | 2.07 | 2.03 | -0.07 | -3.33% | 2.00 | 2.08 | 188661 | 3827.91 | 4.01% |
| 2022-03-10 | 2.05 | 2.10 | 0.05 | 2.44% | 1.99 | 2.14 | 209257 | 4354.06 | 4.45% |
| 2022-03-09 | 2.18 | 2.05 | -0.10 | -4.65% | 2.04 | 2.19 | 267410 | 5562.36 | 5.69% |
| 2022-03-08 | 2.30 | 2.15 | -0.11 | -4.87% | 2.15 | 2.32 | 412783 | 9153.92 | 8.78% |
| 2022-03-07 | 2.16 | 2.26 | 0.11 | 5.12% | 2.12 | 2.26 | 487869 | 10844.49 | 10.38% |
| 2022-03-04 | 2.07 | 2.15 | 0.10 | 4.88% | 2.00 | 2.15 | 414603 | 8756.70 | 8.82% |
| 2022-03-03 | 2.02 | 2.05 | -0.04 | -1.91% | 2.01 | 2.16 | 473819 | 9839.03 | 10.08% |
| 2022-03-02 | 1.89 | 2.09 | 0.10 | 5.03% | 1.89 | 2.09 | 554837 | 11001.48 | 11.81% |
| 2022-03-01 | 2.00 | 1.99 | -0.10 | -4.78% | 1.99 | 2.03 | 320377 | 6389.50 | 6.82% |
| 2022-02-28 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.15 | 284499 | 5959.04 | 6.05% |
| 2022-02-25 | 2.19 | 2.20 | 0.01 | 0.46% | 2.09 | 2.24 | 281242 | 6081.48 | 5.98% |
| 2022-02-24 | 2.25 | 2.19 | -0.11 | -4.78% | 2.19 | 2.33 | 266598 | 5956.57 | 5.67% |
| 2022-02-23 | 2.26 | 2.30 | -0.02 | -0.86% | 2.22 | 2.40 | 296741 | 6841.64 | 6.31% |
| 2022-02-22 | 2.54 | 2.32 | -0.12 | -4.92% | 2.32 | 2.56 | 399823 | 9668.58 | 8.51% |
| 2022-02-21 | 2.42 | 2.44 | 0.12 | 5.17% | 2.35 | 2.44 | 88277 | 2133.67 | 1.88% |
| 2022-02-18 | 2.17 | 2.32 | 0.11 | 4.98% | 2.17 | 2.32 | 219206 | 4990.83 | 4.66% |
| 2022-02-17 | 2.10 | 2.21 | 0.11 | 5.24% | 2.02 | 2.21 | 288623 | 6192.33 | 6.14% |
| 2022-02-16 | 2.07 | 2.10 | 0.01 | 0.48% | 2.07 | 2.14 | 171466 | 3608.78 | 3.65% |
| 2022-02-15 | 2.12 | 2.09 | -0.07 | -3.24% | 2.05 | 2.13 | 265873 | 5539.38 | 5.66% |
| 2022-02-14 | 2.06 | 2.16 | 0.08 | 3.85% | 2.03 | 2.18 | 318425 | 6851.45 | 6.78% |
| 2022-02-11 | 2.13 | 2.08 | -0.11 | -5.02% | 2.08 | 2.17 | 325961 | 6834.83 | 6.94% |
| 2022-02-10 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.23 | 268383 | 5893.26 | 5.71% |
| 2022-02-09 | 2.09 | 2.30 | 0.10 | 4.55% | 2.09 | 2.31 | 503369 | 11042.03 | 10.71% |
| 2022-02-08 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 34437 | 757.61 | 0.73% |
| 2022-02-07 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 20013 | 464.30 | 0.43% |
| 2022-01-28 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.56 | 318281 | 7786.32 | 6.77% |
| 2022-01-27 | 2.57 | 2.57 | -0.14 | -5.17% | 2.57 | 2.57 | 104765 | 2692.46 | 2.23% |
| 2022-01-26 | 2.71 | 2.71 | -0.14 | -4.91% | 2.71 | 2.71 | 11462 | 310.62 | 0.24% |
| 2022-01-25 | 2.85 | 2.85 | -0.15 | -5.00% | 2.85 | 2.85 | 10585 | 301.67 | 0.23% |
| 2022-01-24 | 3.00 | 3.00 | -0.16 | -5.06% | 3.00 | 3.01 | 51058 | 1531.82 | 1.09% |
| 2022-01-21 | 3.35 | 3.16 | -0.17 | -5.11% | 3.16 | 3.44 | 272194 | 8907.24 | 5.79% |
| 2022-01-20 | 3.13 | 3.33 | 0.16 | 5.05% | 3.04 | 3.33 | 314548 | 10194.42 | 6.69% |
退市环球(600146)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。
