| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 32.59 | 33.71 | 1.49 | 4.62% | 32.35 | 34.60 | 528727 | 178786.80 | 2.23% |
| 2025-02-17 | 29.33 | 32.22 | 2.64 | 8.92% | 29.30 | 32.46 | 396025 | 124796.34 | 1.67% |
| 2025-02-14 | 29.61 | 29.58 | -0.03 | -0.10% | 29.34 | 30.10 | 177359 | 52617.77 | 0.75% |
| 2025-02-13 | 30.00 | 29.61 | -0.46 | -1.53% | 29.41 | 30.57 | 270990 | 81114.62 | 1.14% |
| 2025-02-12 | 29.02 | 30.07 | 1.02 | 3.51% | 28.79 | 30.17 | 255833 | 76249.33 | 1.08% |
| 2025-02-11 | 28.95 | 29.05 | 0.21 | 0.73% | 28.68 | 29.50 | 289932 | 84415.22 | 1.22% |
| 2025-02-10 | 28.63 | 28.84 | -0.01 | -0.03% | 28.15 | 29.13 | 313441 | 90038.00 | 1.32% |
| 2025-02-07 | 27.80 | 28.85 | 1.14 | 4.11% | 27.79 | 29.30 | 462134 | 133032.05 | 1.95% |
| 2025-02-06 | 27.38 | 27.71 | 0.87 | 3.24% | 26.73 | 27.97 | 623396 | 170753.80 | 2.63% |
| 2025-02-05 | 29.12 | 26.84 | -2.98 | -9.99% | 26.84 | 29.23 | 612809 | 166825.30 | 2.58% |
| 2025-01-27 | 30.00 | 29.82 | -0.80 | -2.61% | 29.08 | 30.50 | 444576 | 132550.12 | 1.87% |
| 2025-01-24 | 29.89 | 30.62 | 0.66 | 2.20% | 29.48 | 31.32 | 628208 | 191121.66 | 2.65% |
| 2025-01-23 | 31.42 | 29.96 | -0.84 | -2.73% | 29.46 | 31.66 | 593164 | 178981.42 | 2.50% |
| 2025-01-22 | 29.78 | 30.80 | 1.52 | 5.19% | 29.09 | 31.17 | 738233 | 222970.67 | 3.11% |
| 2025-01-21 | 29.15 | 29.28 | 0.22 | 0.76% | 28.82 | 29.48 | 544993 | 158916.69 | 2.30% |
| 2025-01-20 | 28.36 | 29.06 | 1.61 | 5.87% | 28.16 | 29.89 | 851708 | 246950.30 | 3.59% |
| 2025-01-17 | 24.61 | 27.45 | 2.50 | 10.02% | 24.60 | 27.45 | 757176 | 203279.70 | 3.19% |
| 2025-01-16 | 25.19 | 24.95 | 0.00 | 0.00% | 24.68 | 25.37 | 235370 | 58758.21 | 0.99% |
| 2025-01-15 | 25.22 | 24.95 | -0.50 | -1.96% | 24.74 | 25.45 | 223974 | 56067.99 | 0.94% |
| 2025-01-14 | 24.66 | 25.45 | 0.79 | 3.20% | 24.35 | 25.56 | 293382 | 73728.80 | 1.24% |
| 2025-01-13 | 25.02 | 24.66 | -0.77 | -3.03% | 24.50 | 25.70 | 278215 | 69692.61 | 1.17% |
| 2025-01-10 | 26.04 | 25.43 | -0.75 | -2.86% | 25.19 | 26.04 | 531710 | 135905.28 | 2.24% |
| 2025-01-09 | 24.72 | 26.18 | 1.91 | 7.87% | 24.68 | 26.70 | 841485 | 221775.61 | 3.55% |
| 2025-01-08 | 23.50 | 24.27 | 0.63 | 2.66% | 23.30 | 24.48 | 269052 | 64530.80 | 1.13% |
| 2025-01-07 | 22.69 | 23.64 | 0.99 | 4.37% | 22.60 | 23.78 | 308889 | 72326.20 | 1.30% |
| 2025-01-06 | 22.78 | 22.65 | -0.17 | -0.74% | 22.43 | 23.08 | 201108 | 45554.26 | 0.85% |
| 2025-01-03 | 23.50 | 22.82 | -0.65 | -2.77% | 22.65 | 23.75 | 255867 | 59307.17 | 1.08% |
| 2025-01-02 | 23.99 | 23.47 | -0.58 | -2.41% | 23.27 | 24.38 | 302340 | 71863.97 | 1.27% |
| 2024-12-31 | 25.18 | 24.05 | -1.07 | -4.26% | 23.80 | 25.22 | 372159 | 90006.93 | 1.57% |
| 2024-12-30 | 25.21 | 25.12 | -0.28 | -1.10% | 24.95 | 25.58 | 259830 | 65387.52 | 1.10% |
| 2024-12-27 | 25.70 | 25.40 | -0.42 | -1.63% | 25.25 | 25.97 | 252505 | 64576.79 | 1.06% |
| 2024-12-26 | 24.26 | 25.82 | 1.46 | 5.99% | 23.90 | 25.96 | 392998 | 99390.45 | 1.66% |
| 2024-12-25 | 24.10 | 24.36 | 0.20 | 0.83% | 24.06 | 24.56 | 175776 | 42813.33 | 0.74% |
| 2024-12-24 | 24.21 | 24.16 | 0.06 | 0.25% | 23.70 | 24.29 | 218895 | 52456.57 | 0.92% |
| 2024-12-23 | 24.62 | 24.10 | -0.64 | -2.59% | 24.05 | 25.10 | 251028 | 61100.25 | 1.06% |
| 2024-12-20 | 24.53 | 24.74 | 0.05 | 0.20% | 24.30 | 25.16 | 293270 | 72662.52 | 1.24% |
| 2024-12-19 | 24.09 | 24.69 | 0.24 | 0.98% | 24.01 | 24.82 | 267383 | 65409.08 | 1.13% |
| 2024-12-18 | 24.65 | 24.45 | -0.08 | -0.33% | 23.88 | 24.90 | 321707 | 78520.74 | 1.36% |
| 2024-12-17 | 23.65 | 24.53 | 0.93 | 3.94% | 23.40 | 24.95 | 624297 | 152804.91 | 2.63% |
| 2024-12-16 | 22.40 | 23.60 | 1.31 | 5.88% | 22.32 | 23.80 | 551482 | 129151.16 | 2.33% |
| 2024-12-13 | 22.58 | 22.29 | -0.45 | -1.98% | 22.25 | 23.05 | 187059 | 42206.40 | 0.79% |
| 2024-12-12 | 22.59 | 22.74 | 0.16 | 0.71% | 22.44 | 23.05 | 214900 | 48945.52 | 0.91% |
| 2024-12-11 | 22.70 | 22.58 | -0.24 | -1.05% | 22.36 | 22.94 | 236024 | 53265.58 | 1.00% |
| 2024-12-10 | 22.65 | 22.82 | 0.65 | 2.93% | 21.80 | 23.05 | 461706 | 104540.25 | 1.95% |
| 2024-12-09 | 22.47 | 22.17 | -0.59 | -2.59% | 21.94 | 22.88 | 282775 | 63038.52 | 1.19% |
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。
