| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 7.00 | 6.66 | -0.74 | -10.00% | 6.66 | 7.42 | 446529 | 31093.81 | 6.38% |
| 2025-04-03 | 6.78 | 7.40 | 0.67 | 9.96% | 6.73 | 7.40 | 424617 | 30892.07 | 6.06% |
| 2025-04-02 | 7.01 | 6.73 | -0.24 | -3.44% | 6.58 | 7.08 | 279973 | 18986.76 | 4.00% |
| 2025-04-01 | 6.67 | 6.97 | 0.08 | 1.16% | 6.63 | 7.48 | 359857 | 25368.17 | 5.14% |
| 2025-03-31 | 6.68 | 6.89 | 0.61 | 9.71% | 6.45 | 6.91 | 386498 | 26102.29 | 5.52% |
| 2025-03-28 | 6.26 | 6.28 | 0.13 | 2.11% | 6.16 | 6.47 | 244408 | 15383.33 | 3.49% |
| 2025-03-27 | 5.99 | 6.15 | 0.30 | 5.13% | 5.74 | 6.34 | 261208 | 15901.52 | 3.73% |
| 2025-03-26 | 5.75 | 5.85 | 0.08 | 1.39% | 5.75 | 6.03 | 106134 | 6278.06 | 1.52% |
| 2025-03-25 | 5.80 | 5.77 | -0.07 | -1.20% | 5.70 | 5.86 | 53273 | 3066.03 | 0.76% |
| 2025-03-24 | 5.88 | 5.84 | -0.02 | -0.34% | 5.69 | 5.90 | 91654 | 5282.81 | 1.31% |
| 2025-03-21 | 5.99 | 5.86 | -0.14 | -2.33% | 5.81 | 6.00 | 81707 | 4818.11 | 1.17% |
| 2025-03-20 | 5.98 | 6.00 | 0.02 | 0.33% | 5.81 | 6.04 | 93218 | 5541.97 | 1.33% |
| 2025-03-19 | 5.98 | 5.98 | 0.02 | 0.34% | 5.87 | 6.05 | 66077 | 3944.83 | 0.94% |
| 2025-03-18 | 5.86 | 5.96 | 0.09 | 1.53% | 5.80 | 6.05 | 95681 | 5662.46 | 1.37% |
| 2025-03-17 | 5.95 | 5.87 | -0.04 | -0.68% | 5.80 | 5.97 | 76342 | 4476.36 | 1.09% |
| 2025-03-14 | 5.91 | 5.91 | 0.05 | 0.85% | 5.78 | 5.93 | 97127 | 5690.57 | 1.39% |
| 2025-03-13 | 6.01 | 5.86 | -0.16 | -2.66% | 5.78 | 6.01 | 110417 | 6466.74 | 1.58% |
| 2025-03-12 | 6.01 | 6.02 | 0.05 | 0.84% | 5.94 | 6.07 | 102770 | 6173.37 | 1.47% |
| 2025-03-11 | 5.96 | 5.97 | 0.06 | 1.02% | 5.88 | 6.08 | 121227 | 7248.28 | 1.73% |
| 2025-03-10 | 6.14 | 5.91 | -0.18 | -2.96% | 5.89 | 6.14 | 108906 | 6476.00 | 1.55% |
| 2025-03-07 | 6.10 | 6.09 | -0.05 | -0.81% | 5.99 | 6.15 | 113978 | 6888.54 | 1.63% |
| 2025-03-06 | 6.20 | 6.14 | 0.00 | 0.00% | 6.08 | 6.26 | 136034 | 8368.43 | 1.94% |
| 2025-03-05 | 6.11 | 6.14 | 0.01 | 0.16% | 6.02 | 6.15 | 97224 | 5903.61 | 1.39% |
| 2025-03-04 | 6.10 | 6.13 | 0.00 | 0.00% | 6.05 | 6.22 | 108624 | 6667.46 | 1.55% |
| 2025-03-03 | 6.25 | 6.13 | -0.17 | -2.70% | 6.05 | 6.37 | 199361 | 12317.56 | 2.85% |
| 2025-02-28 | 6.47 | 6.30 | -0.18 | -2.78% | 6.26 | 6.59 | 222595 | 14261.79 | 3.18% |
| 2025-02-27 | 6.24 | 6.48 | 0.23 | 3.68% | 6.21 | 6.72 | 317037 | 20492.94 | 4.53% |
| 2025-02-26 | 6.09 | 6.25 | 0.16 | 2.63% | 6.02 | 6.28 | 231568 | 14258.21 | 3.31% |
| 2025-02-25 | 6.16 | 6.09 | -0.05 | -0.81% | 5.95 | 6.24 | 291701 | 17671.79 | 4.16% |
| 2025-02-24 | 5.56 | 6.14 | 0.56 | 10.04% | 5.54 | 6.14 | 252724 | 14968.99 | 3.61% |
| 2025-02-21 | 5.63 | 5.58 | 0.01 | 0.18% | 5.43 | 5.64 | 182991 | 10091.88 | 2.61% |
| 2025-02-20 | 5.49 | 5.57 | 0.05 | 0.91% | 5.47 | 5.65 | 173591 | 9658.02 | 2.48% |
| 2025-02-19 | 5.35 | 5.52 | 0.12 | 2.22% | 5.35 | 5.63 | 197172 | 10907.06 | 2.82% |
| 2025-02-18 | 5.58 | 5.40 | -0.07 | -1.28% | 5.38 | 5.72 | 229678 | 12728.77 | 3.28% |
| 2025-02-17 | 5.38 | 5.47 | 0.12 | 2.24% | 5.27 | 5.56 | 326316 | 17717.12 | 4.66% |
| 2025-02-14 | 5.40 | 5.35 | -0.30 | -5.31% | 5.30 | 5.64 | 483393 | 26312.51 | 6.90% |
| 2025-02-13 | 5.39 | 5.65 | 0.35 | 6.60% | 5.22 | 5.83 | 710136 | 40267.50 | 10.14% |
| 2025-02-12 | 4.85 | 5.30 | 0.48 | 9.96% | 4.83 | 5.30 | 296667 | 15085.70 | 4.24% |
| 2025-02-11 | 4.74 | 4.82 | 0.09 | 1.90% | 4.70 | 4.97 | 231449 | 11207.77 | 3.30% |
| 2025-02-10 | 4.78 | 4.73 | -0.06 | -1.25% | 4.67 | 4.82 | 164734 | 7793.43 | 2.35% |
| 2025-02-07 | 4.69 | 4.79 | 0.12 | 2.57% | 4.66 | 4.91 | 233929 | 11171.09 | 3.34% |
| 2025-02-06 | 4.70 | 4.67 | 0.01 | 0.21% | 4.59 | 4.82 | 285914 | 13436.65 | 4.08% |
| 2025-02-05 | 4.35 | 4.66 | 0.42 | 9.91% | 4.29 | 4.66 | 220166 | 9902.73 | 3.14% |
| 2025-01-27 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.34 | 107078 | 4578.86 | 1.53% |
| 2025-01-24 | 4.29 | 4.26 | 0.04 | 0.95% | 4.15 | 4.30 | 163844 | 6909.32 | 2.34% |
| 2025-01-23 | 4.39 | 4.22 | -0.14 | -3.21% | 4.22 | 4.42 | 253788 | 10932.37 | 3.62% |
| 2025-01-22 | 4.29 | 4.36 | -0.04 | -0.91% | 3.96 | 4.40 | 455985 | 19433.84 | 6.51% |
| 2025-01-21 | 4.18 | 4.40 | 0.21 | 5.01% | 4.17 | 4.61 | 558903 | 25245.04 | 7.98% |
| 2025-01-20 | 4.16 | 4.19 | 0.04 | 0.96% | 4.00 | 4.27 | 133680 | 5531.07 | 1.91% |
| 2025-01-17 | 4.02 | 4.15 | 0.06 | 1.47% | 3.99 | 4.19 | 130512 | 5374.54 | 1.86% |
| 2025-01-16 | 4.06 | 4.09 | 0.02 | 0.49% | 4.05 | 4.17 | 102729 | 4213.66 | 1.47% |
| 2025-01-15 | 4.06 | 4.07 | 0.00 | 0.00% | 3.96 | 4.10 | 106093 | 4279.30 | 1.51% |
| 2025-01-14 | 3.96 | 4.07 | 0.10 | 2.52% | 3.95 | 4.09 | 114782 | 4623.45 | 1.64% |
| 2025-01-13 | 3.91 | 3.97 | 0.01 | 0.25% | 3.80 | 4.04 | 123513 | 4866.38 | 1.76% |
| 2025-01-10 | 4.19 | 3.96 | -0.27 | -6.38% | 3.96 | 4.25 | 191428 | 7810.94 | 2.73% |
| 2025-01-09 | 4.33 | 4.23 | -0.12 | -2.76% | 4.21 | 4.42 | 231359 | 9871.28 | 3.30% |
| 2025-01-08 | 4.21 | 4.35 | -0.01 | -0.23% | 4.17 | 4.44 | 318289 | 13623.80 | 4.54% |
| 2025-01-07 | 4.56 | 4.36 | 0.21 | 5.06% | 4.24 | 4.56 | 476554 | 21226.10 | 6.80% |
| 2025-01-06 | 4.15 | 4.15 | 0.38 | 10.08% | 4.15 | 4.15 | 38277 | 1588.50 | 0.55% |
| 2025-01-03 | 3.93 | 3.77 | -0.14 | -3.58% | 3.76 | 3.94 | 75084 | 2883.79 | 1.07% |
| 2025-01-02 | 3.95 | 3.91 | -0.05 | -1.26% | 3.88 | 4.03 | 81954 | 3244.84 | 1.17% |
| 2024-12-31 | 4.01 | 3.96 | -0.06 | -1.49% | 3.96 | 4.06 | 70489 | 2817.40 | 1.01% |
| 2024-12-30 | 4.06 | 4.02 | -0.04 | -0.99% | 3.95 | 4.06 | 69279 | 2768.53 | 0.99% |
| 2024-12-27 | 3.98 | 4.06 | 0.06 | 1.50% | 3.96 | 4.09 | 90435 | 3664.40 | 1.29% |
| 2024-12-26 | 4.03 | 4.00 | -0.04 | -0.99% | 3.95 | 4.10 | 103385 | 4140.93 | 1.48% |
| 2024-12-25 | 4.16 | 4.04 | -0.12 | -2.88% | 4.00 | 4.17 | 88239 | 3582.74 | 1.26% |
| 2024-12-24 | 4.16 | 4.16 | 0.03 | 0.73% | 4.11 | 4.20 | 64669 | 2684.75 | 0.92% |
| 2024-12-23 | 4.40 | 4.13 | -0.29 | -6.56% | 4.12 | 4.42 | 108124 | 4565.11 | 1.54% |
| 2024-12-20 | 4.42 | 4.42 | 0.00 | 0.00% | 4.40 | 4.49 | 63192 | 2802.73 | 0.90% |
| 2024-12-19 | 4.40 | 4.42 | -0.03 | -0.67% | 4.34 | 4.46 | 71963 | 3164.76 | 1.03% |
| 2024-12-18 | 4.43 | 4.45 | 0.00 | 0.00% | 4.39 | 4.49 | 76034 | 3380.91 | 1.09% |
| 2024-12-17 | 4.66 | 4.45 | -0.25 | -5.32% | 4.43 | 4.71 | 117935 | 5318.78 | 1.68% |
| 2024-12-16 | 4.65 | 4.70 | 0.04 | 0.86% | 4.65 | 4.78 | 92915 | 4374.07 | 1.33% |
| 2024-12-13 | 4.80 | 4.66 | -0.13 | -2.71% | 4.61 | 4.81 | 109665 | 5139.56 | 1.57% |
| 2024-12-12 | 4.65 | 4.79 | 0.13 | 2.79% | 4.61 | 4.79 | 118757 | 5611.96 | 1.70% |
| 2024-12-11 | 4.52 | 4.66 | 0.13 | 2.87% | 4.51 | 4.67 | 121877 | 5649.27 | 1.74% |
| 2024-12-10 | 4.73 | 4.53 | -0.01 | -0.22% | 4.52 | 4.77 | 126295 | 5858.96 | 1.80% |
| 2024-12-09 | 4.62 | 4.54 | -0.08 | -1.73% | 4.48 | 4.67 | 95479 | 4339.84 | 1.36% |
| 2024-12-06 | 4.56 | 4.62 | 0.07 | 1.54% | 4.51 | 4.65 | 95861 | 4408.35 | 1.37% |
| 2024-12-05 | 4.49 | 4.55 | 0.04 | 0.89% | 4.49 | 4.55 | 79389 | 3590.66 | 1.13% |
卧龙地产(600173)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。
