| 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 | 28.80 | 28.03 | -0.57 | -1.99% | 27.89 | 28.80 | 178075 | 50292.16 | 0.75% |
| 2025-06-16 | 27.99 | 28.60 | 0.60 | 2.14% | 27.99 | 29.20 | 285449 | 82287.61 | 1.20% |
| 2025-06-13 | 28.04 | 28.00 | -0.15 | -0.53% | 27.88 | 28.70 | 193605 | 54613.68 | 0.82% |
| 2025-06-12 | 28.02 | 28.15 | 0.08 | 0.29% | 27.95 | 28.48 | 208877 | 59015.75 | 0.88% |
| 2025-06-11 | 27.14 | 28.07 | 0.92 | 3.39% | 27.14 | 28.78 | 316139 | 89113.18 | 1.33% |
| 2025-06-10 | 27.60 | 27.15 | -0.60 | -2.16% | 26.90 | 27.60 | 196890 | 53598.97 | 0.83% |
| 2025-06-09 | 28.20 | 27.75 | -0.50 | -1.77% | 27.66 | 28.40 | 214583 | 59875.69 | 0.90% |
| 2025-06-06 | 28.28 | 28.25 | -0.13 | -0.46% | 27.90 | 28.50 | 193142 | 54576.10 | 0.81% |
| 2025-06-05 | 27.16 | 28.38 | 1.08 | 3.96% | 26.96 | 28.85 | 401299 | 112468.61 | 1.69% |
| 2025-06-04 | 26.00 | 27.30 | 1.47 | 5.69% | 26.00 | 27.35 | 295238 | 79926.75 | 1.25% |
| 2025-06-03 | 26.20 | 25.83 | -0.37 | -1.41% | 25.81 | 26.36 | 147162 | 38335.69 | 0.62% |
| 2025-05-30 | 26.36 | 26.20 | -0.54 | -2.02% | 26.01 | 26.52 | 162756 | 42720.16 | 0.69% |
| 2025-05-29 | 26.20 | 26.74 | 1.00 | 3.89% | 26.20 | 27.23 | 279188 | 75140.02 | 1.18% |
| 2025-05-28 | 25.66 | 25.74 | 0.25 | 0.98% | 25.46 | 26.03 | 146360 | 37692.39 | 0.62% |
| 2025-05-27 | 26.22 | 25.49 | -0.84 | -3.19% | 25.09 | 26.25 | 231452 | 58916.72 | 0.98% |
| 2025-05-26 | 26.29 | 26.33 | 0.29 | 1.11% | 25.90 | 26.60 | 130636 | 34134.18 | 0.55% |
| 2025-05-23 | 26.43 | 26.04 | -0.47 | -1.77% | 25.86 | 26.51 | 155575 | 40682.42 | 0.66% |
| 2025-05-22 | 27.00 | 27.11 | -0.01 | -0.04% | 26.83 | 27.37 | 118753 | 32229.30 | 0.50% |
| 2025-05-21 | 26.76 | 27.12 | 0.21 | 0.78% | 26.54 | 27.19 | 164269 | 44179.79 | 0.69% |
| 2025-05-20 | 26.91 | 26.91 | 0.03 | 0.11% | 26.65 | 27.38 | 163646 | 44312.35 | 0.69% |
| 2025-05-19 | 27.32 | 26.88 | -0.44 | -1.61% | 26.52 | 27.33 | 196336 | 52792.89 | 0.83% |
| 2025-05-16 | 27.27 | 27.32 | -0.49 | -1.76% | 27.11 | 28.00 | 249329 | 68351.38 | 1.05% |
| 2025-05-15 | 27.64 | 27.81 | 0.03 | 0.11% | 27.10 | 28.41 | 395530 | 110209.95 | 1.67% |
| 2025-05-14 | 27.00 | 27.78 | 1.58 | 6.03% | 27.00 | 28.81 | 585243 | 163965.34 | 2.47% |
| 2025-05-13 | 26.49 | 26.20 | 0.12 | 0.46% | 26.14 | 27.25 | 372809 | 99473.23 | 1.57% |
| 2025-05-12 | 25.88 | 26.08 | 0.75 | 2.96% | 25.66 | 26.24 | 232538 | 60281.23 | 0.98% |
| 2025-05-09 | 26.08 | 25.33 | -0.82 | -3.14% | 25.18 | 26.10 | 216932 | 55215.95 | 0.91% |
| 2025-05-08 | 25.27 | 26.15 | 0.94 | 3.73% | 25.22 | 26.35 | 344876 | 89911.40 | 1.45% |
| 2025-05-07 | 25.77 | 25.21 | -0.23 | -0.90% | 25.08 | 25.86 | 251226 | 63948.13 | 1.06% |
| 2025-05-06 | 24.57 | 25.44 | 1.15 | 4.73% | 24.54 | 25.45 | 310839 | 78305.87 | 1.31% |
| 2025-04-30 | 24.26 | 24.29 | 0.18 | 0.75% | 23.88 | 24.33 | 185193 | 44741.60 | 0.78% |
| 2025-04-29 | 24.26 | 24.11 | 0.15 | 0.63% | 23.97 | 24.80 | 248005 | 60459.27 | 1.05% |
| 2025-04-28 | 23.62 | 23.96 | 0.20 | 0.84% | 23.60 | 24.12 | 164335 | 39311.62 | 0.69% |
| 2025-04-25 | 23.45 | 23.76 | 0.38 | 1.63% | 23.40 | 24.46 | 269761 | 64746.89 | 1.14% |
| 2025-04-24 | 23.79 | 23.38 | -0.42 | -1.76% | 23.32 | 23.94 | 113357 | 26697.71 | 0.48% |
| 2025-04-23 | 23.79 | 23.80 | 0.52 | 2.23% | 23.51 | 24.13 | 277217 | 66170.78 | 1.17% |
| 2025-04-22 | 23.40 | 23.28 | -0.07 | -0.30% | 23.02 | 23.65 | 173903 | 40592.62 | 0.73% |
| 2025-04-21 | 23.04 | 23.35 | 0.45 | 1.97% | 22.55 | 23.50 | 204706 | 47641.06 | 0.86% |
| 2025-04-18 | 22.50 | 22.90 | 0.51 | 2.28% | 22.49 | 22.99 | 178411 | 40652.89 | 0.75% |
| 2025-04-17 | 21.80 | 22.39 | 0.49 | 2.24% | 21.68 | 22.53 | 253954 | 56602.22 | 1.07% |
| 2025-04-16 | 22.56 | 21.90 | -0.96 | -4.20% | 21.55 | 22.77 | 396880 | 87170.71 | 1.67% |
| 2025-04-15 | 23.11 | 22.86 | -0.23 | -1.00% | 22.75 | 23.15 | 183064 | 41935.07 | 0.77% |
| 2025-04-14 | 23.98 | 23.09 | -0.24 | -1.03% | 22.91 | 24.09 | 341440 | 79755.70 | 1.44% |
| 2025-04-11 | 23.08 | 23.33 | 0.23 | 1.00% | 22.70 | 23.69 | 378341 | 87928.52 | 1.60% |
| 2025-04-10 | 23.50 | 23.10 | 1.24 | 5.67% | 22.80 | 24.05 | 660306 | 155083.91 | 2.78% |
| 2025-04-09 | 21.00 | 21.86 | 0.14 | 0.64% | 20.80 | 22.40 | 517011 | 111776.69 | 2.18% |
| 2025-04-08 | 24.00 | 21.72 | -1.91 | -8.08% | 21.27 | 24.00 | 770297 | 168371.61 | 3.25% |
| 2025-04-07 | 23.63 | 23.63 | -2.62 | -9.98% | 23.63 | 24.05 | 145462 | 34468.98 | 0.61% |
| 2025-04-03 | 26.88 | 26.25 | -1.47 | -5.30% | 25.93 | 27.26 | 375144 | 98907.04 | 1.58% |
| 2025-04-02 | 27.72 | 27.72 | -0.03 | -0.11% | 27.51 | 28.16 | 158040 | 43918.27 | 0.67% |
| 2025-04-01 | 27.50 | 27.75 | 0.54 | 1.98% | 27.33 | 28.34 | 247576 | 68865.73 | 1.04% |
| 2025-03-31 | 27.75 | 27.21 | -0.54 | -1.95% | 27.00 | 27.84 | 248824 | 67957.07 | 1.05% |
| 2025-03-28 | 27.46 | 27.75 | 0.07 | 0.25% | 27.46 | 27.95 | 149798 | 41518.69 | 0.63% |
| 2025-03-27 | 27.20 | 27.68 | 0.16 | 0.58% | 26.99 | 28.05 | 270680 | 74579.96 | 1.14% |
| 2025-03-26 | 27.72 | 27.52 | -0.06 | -0.22% | 27.48 | 28.35 | 265227 | 73604.07 | 1.12% |
| 2025-03-25 | 29.12 | 27.58 | -1.42 | -4.90% | 27.48 | 29.22 | 340799 | 95964.90 | 1.44% |
| 2025-03-24 | 28.50 | 29.00 | 0.23 | 0.80% | 28.46 | 29.38 | 276417 | 79977.45 | 1.17% |
| 2025-03-21 | 28.06 | 28.77 | 0.53 | 1.88% | 27.96 | 28.80 | 389480 | 111047.92 | 1.64% |
| 2025-03-20 | 28.02 | 28.24 | 0.00 | 0.00% | 27.82 | 28.78 | 361052 | 102227.38 | 1.52% |
| 2025-03-19 | 30.60 | 28.24 | -3.14 | -10.01% | 28.24 | 30.60 | 881926 | 251973.84 | 3.72% |
| 2025-03-18 | 30.52 | 31.38 | 0.90 | 2.95% | 30.01 | 31.98 | 515047 | 159781.11 | 2.17% |
| 2025-03-17 | 31.13 | 30.48 | -0.64 | -2.06% | 29.85 | 31.30 | 359206 | 109153.02 | 1.51% |
| 2025-03-14 | 29.05 | 31.12 | 2.19 | 7.57% | 29.00 | 31.47 | 584525 | 177691.02 | 2.46% |
| 2025-03-13 | 29.48 | 28.93 | -0.47 | -1.60% | 28.88 | 29.90 | 236538 | 69241.78 | 1.00% |
| 2025-03-12 | 29.39 | 29.40 | 0.03 | 0.10% | 28.53 | 30.04 | 349161 | 102346.59 | 1.47% |
| 2025-03-11 | 29.30 | 29.37 | -0.19 | -0.64% | 29.00 | 30.18 | 379085 | 112142.66 | 1.60% |
| 2025-03-10 | 28.64 | 29.56 | 0.86 | 3.00% | 28.55 | 29.75 | 384321 | 112831.31 | 1.62% |
| 2025-03-07 | 28.56 | 28.70 | -0.15 | -0.52% | 28.38 | 29.18 | 329621 | 94857.97 | 1.39% |
| 2025-03-06 | 29.09 | 28.85 | -0.03 | -0.10% | 28.58 | 29.30 | 341531 | 98730.73 | 1.44% |
| 2025-03-05 | 28.22 | 28.88 | 0.84 | 3.00% | 28.20 | 29.45 | 320516 | 92862.80 | 1.35% |
| 2025-03-04 | 26.86 | 28.04 | 0.13 | 0.47% | 26.62 | 28.26 | 463576 | 127350.27 | 1.95% |
| 2025-03-03 | 28.67 | 27.91 | -0.86 | -2.99% | 27.59 | 28.80 | 480104 | 134860.47 | 2.02% |
| 2025-02-28 | 30.48 | 28.77 | -2.33 | -7.49% | 28.60 | 30.76 | 650859 | 191033.41 | 2.74% |
| 2025-02-27 | 31.77 | 31.10 | -0.35 | -1.11% | 30.79 | 32.29 | 373442 | 117207.84 | 1.57% |
| 2025-02-26 | 31.51 | 31.45 | 0.22 | 0.70% | 31.21 | 32.42 | 428289 | 135710.55 | 1.81% |
| 2025-02-25 | 31.46 | 31.23 | -1.23 | -3.79% | 31.04 | 32.00 | 493508 | 154780.11 | 2.08% |
| 2025-02-24 | 33.83 | 32.46 | -1.80 | -5.25% | 31.95 | 33.97 | 625520 | 204559.33 | 2.64% |
| 2025-02-21 | 33.30 | 34.26 | 0.54 | 1.60% | 33.29 | 35.38 | 310366 | 107841.34 | 1.31% |
| 2025-02-20 | 33.85 | 33.72 | -0.11 | -0.33% | 33.07 | 34.40 | 242763 | 81720.38 | 1.02% |
| 2025-02-19 | 33.00 | 33.83 | 0.12 | 0.36% | 33.00 | 34.09 | 308515 | 103392.11 | 1.30% |
生益科技(600183)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。
