| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.02 | 6.96 | -0.13 | -1.83% | 6.93 | 7.11 | 428459 | 30067.56 | 2.82% |
| 2025-04-02 | 7.01 | 7.09 | 0.08 | 1.14% | 6.97 | 7.15 | 566067 | 40084.26 | 3.73% |
| 2025-04-01 | 7.05 | 7.01 | 0.00 | 0.00% | 6.97 | 7.09 | 472224 | 33196.34 | 3.11% |
| 2025-03-31 | 6.91 | 7.01 | 0.04 | 0.57% | 6.90 | 7.08 | 595262 | 41580.48 | 3.92% |
| 2025-03-28 | 7.10 | 6.97 | 0.16 | 2.35% | 6.95 | 7.23 | 1028564 | 72893.66 | 6.78% |
| 2025-03-27 | 6.79 | 6.81 | -0.02 | -0.29% | 6.74 | 6.86 | 232130 | 15831.73 | 1.53% |
| 2025-03-26 | 6.73 | 6.83 | 0.09 | 1.34% | 6.71 | 6.85 | 212450 | 14462.63 | 1.40% |
| 2025-03-25 | 6.78 | 6.74 | -0.07 | -1.03% | 6.66 | 6.82 | 220676 | 14894.82 | 1.45% |
| 2025-03-24 | 6.72 | 6.81 | 0.07 | 1.04% | 6.67 | 6.84 | 307919 | 20828.13 | 2.03% |
| 2025-03-21 | 6.90 | 6.74 | -0.18 | -2.60% | 6.71 | 6.92 | 387964 | 26417.71 | 2.56% |
| 2025-03-20 | 6.91 | 6.92 | 0.01 | 0.14% | 6.86 | 7.01 | 294666 | 20406.79 | 1.94% |
| 2025-03-19 | 6.93 | 6.91 | -0.05 | -0.72% | 6.87 | 6.93 | 254300 | 17530.65 | 1.68% |
| 2025-03-18 | 6.97 | 6.96 | 0.01 | 0.14% | 6.92 | 7.05 | 345330 | 24096.12 | 2.28% |
| 2025-03-17 | 6.99 | 6.95 | -0.02 | -0.29% | 6.94 | 7.04 | 393979 | 27470.96 | 2.60% |
| 2025-03-14 | 6.86 | 6.97 | 0.11 | 1.60% | 6.80 | 6.98 | 377394 | 26118.23 | 2.49% |
| 2025-03-13 | 6.93 | 6.86 | -0.06 | -0.87% | 6.76 | 6.97 | 381467 | 26082.11 | 2.52% |
| 2025-03-12 | 7.07 | 6.92 | -0.10 | -1.42% | 6.92 | 7.09 | 431126 | 30065.15 | 2.84% |
| 2025-03-11 | 6.87 | 7.02 | 0.07 | 1.01% | 6.83 | 7.02 | 467787 | 32496.29 | 3.08% |
| 2025-03-10 | 6.89 | 6.95 | 0.05 | 0.72% | 6.81 | 6.98 | 487028 | 33695.43 | 3.21% |
| 2025-03-07 | 6.99 | 6.90 | -0.13 | -1.85% | 6.85 | 7.01 | 551436 | 38219.94 | 3.64% |
| 2025-03-06 | 6.94 | 7.03 | 0.07 | 1.01% | 6.94 | 7.09 | 740161 | 52067.43 | 4.88% |
| 2025-03-05 | 7.02 | 6.96 | -0.06 | -0.85% | 6.83 | 7.02 | 737816 | 50849.82 | 4.86% |
| 2025-03-04 | 7.14 | 7.02 | -0.36 | -4.88% | 6.94 | 7.14 | 1149733 | 80576.67 | 7.58% |
| 2025-03-03 | 7.30 | 7.38 | 0.15 | 2.07% | 7.16 | 7.75 | 1864739 | 138757.42 | 12.29% |
| 2025-02-28 | 7.19 | 7.23 | 0.19 | 2.70% | 7.06 | 7.50 | 2039232 | 148346.58 | 13.44% |
| 2025-02-27 | 6.42 | 7.04 | 0.64 | 10.00% | 6.38 | 7.04 | 874918 | 59405.07 | 5.77% |
| 2025-02-26 | 6.33 | 6.40 | 0.08 | 1.27% | 6.33 | 6.44 | 282811 | 18078.92 | 1.86% |
| 2025-02-25 | 6.51 | 6.32 | -0.21 | -3.22% | 6.30 | 6.51 | 354763 | 22654.85 | 2.34% |
| 2025-02-24 | 6.54 | 6.53 | 0.02 | 0.31% | 6.46 | 6.61 | 281289 | 18408.54 | 1.85% |
| 2025-02-21 | 6.46 | 6.51 | 0.04 | 0.62% | 6.44 | 6.58 | 282211 | 18363.41 | 1.86% |
| 2025-02-20 | 6.47 | 6.47 | -0.02 | -0.31% | 6.34 | 6.48 | 242413 | 15560.15 | 1.60% |
| 2025-02-19 | 6.44 | 6.49 | 0.04 | 0.62% | 6.41 | 6.50 | 210842 | 13606.28 | 1.39% |
| 2025-02-18 | 6.58 | 6.45 | -0.13 | -1.98% | 6.43 | 6.62 | 221971 | 14497.63 | 1.46% |
| 2025-02-17 | 6.67 | 6.58 | -0.10 | -1.50% | 6.54 | 6.69 | 286881 | 18901.59 | 1.89% |
| 2025-02-14 | 6.71 | 6.68 | -0.01 | -0.15% | 6.64 | 6.81 | 276751 | 18539.99 | 1.82% |
| 2025-02-13 | 6.69 | 6.69 | 0.00 | 0.00% | 6.68 | 6.83 | 371402 | 25051.62 | 2.45% |
| 2025-02-12 | 6.58 | 6.69 | 0.11 | 1.67% | 6.58 | 6.69 | 259712 | 17286.80 | 1.71% |
| 2025-02-11 | 6.62 | 6.58 | -0.05 | -0.75% | 6.51 | 6.64 | 197903 | 12968.38 | 1.30% |
| 2025-02-10 | 6.63 | 6.63 | 0.00 | 0.00% | 6.62 | 6.72 | 240955 | 16027.57 | 1.59% |
| 2025-02-07 | 6.52 | 6.63 | 0.11 | 1.69% | 6.47 | 6.65 | 304570 | 20105.22 | 2.01% |
| 2025-02-06 | 6.41 | 6.52 | 0.08 | 1.24% | 6.35 | 6.54 | 233022 | 15087.02 | 1.54% |
| 2025-02-05 | 6.49 | 6.44 | 0.01 | 0.16% | 6.41 | 6.56 | 200822 | 13032.81 | 1.32% |
| 2025-01-27 | 6.49 | 6.43 | -0.07 | -1.08% | 6.42 | 6.56 | 133977 | 8685.93 | 0.88% |
| 2025-01-24 | 6.42 | 6.50 | 0.08 | 1.25% | 6.38 | 6.51 | 167599 | 10841.75 | 1.10% |
| 2025-01-23 | 6.52 | 6.42 | -0.07 | -1.08% | 6.41 | 6.62 | 211684 | 13771.44 | 1.40% |
| 2025-01-22 | 6.51 | 6.49 | -0.03 | -0.46% | 6.45 | 6.54 | 162786 | 10557.88 | 1.07% |
| 2025-01-21 | 6.58 | 6.52 | -0.04 | -0.61% | 6.45 | 6.60 | 159017 | 10331.91 | 1.05% |
| 2025-01-20 | 6.50 | 6.56 | 0.07 | 1.08% | 6.50 | 6.60 | 159421 | 10462.09 | 1.05% |
| 2025-01-17 | 6.39 | 6.49 | 0.07 | 1.09% | 6.38 | 6.51 | 174241 | 11261.60 | 1.15% |
| 2025-01-16 | 6.43 | 6.42 | 0.06 | 0.94% | 6.37 | 6.54 | 215658 | 13903.53 | 1.42% |
| 2025-01-15 | 6.40 | 6.36 | -0.04 | -0.63% | 6.34 | 6.45 | 173054 | 11060.72 | 1.14% |
| 2025-01-14 | 6.20 | 6.40 | 0.21 | 3.39% | 6.17 | 6.42 | 284526 | 17993.57 | 1.88% |
| 2025-01-13 | 6.10 | 6.19 | 0.04 | 0.65% | 6.06 | 6.23 | 172833 | 10642.66 | 1.14% |
| 2025-01-10 | 6.25 | 6.15 | -0.10 | -1.60% | 6.13 | 6.31 | 192591 | 12003.73 | 1.27% |
| 2025-01-09 | 6.26 | 6.25 | -0.05 | -0.79% | 6.23 | 6.32 | 155671 | 9766.50 | 1.03% |
| 2025-01-08 | 6.35 | 6.30 | -0.06 | -0.94% | 6.11 | 6.37 | 248690 | 15508.49 | 1.64% |
| 2025-01-07 | 6.32 | 6.36 | 0.03 | 0.47% | 6.26 | 6.39 | 153360 | 9709.02 | 1.01% |
| 2025-01-06 | 6.30 | 6.33 | 0.00 | 0.00% | 6.22 | 6.41 | 194743 | 12310.03 | 1.28% |
| 2025-01-03 | 6.51 | 6.33 | -0.16 | -2.47% | 6.26 | 6.57 | 261788 | 16771.77 | 1.73% |
| 2025-01-02 | 6.61 | 6.49 | -0.12 | -1.82% | 6.43 | 6.75 | 308614 | 20398.54 | 2.03% |
| 2024-12-31 | 6.81 | 6.61 | -0.20 | -2.94% | 6.61 | 6.84 | 234915 | 15724.25 | 1.55% |
| 2024-12-30 | 6.86 | 6.81 | -0.05 | -0.73% | 6.74 | 6.86 | 203661 | 13849.02 | 1.34% |
| 2024-12-27 | 6.82 | 6.86 | 0.04 | 0.59% | 6.77 | 6.95 | 236083 | 16256.59 | 1.56% |
| 2024-12-26 | 6.83 | 6.82 | 0.00 | 0.00% | 6.78 | 6.93 | 245792 | 16828.14 | 1.62% |
| 2024-12-25 | 6.77 | 6.82 | 0.07 | 1.04% | 6.64 | 6.87 | 299410 | 20242.30 | 1.97% |
| 2024-12-24 | 6.70 | 6.75 | 0.09 | 1.35% | 6.66 | 6.77 | 204526 | 13760.63 | 1.35% |
| 2024-12-23 | 6.83 | 6.66 | -0.20 | -2.92% | 6.63 | 6.86 | 287460 | 19350.30 | 1.90% |
| 2024-12-20 | 6.87 | 6.86 | -0.03 | -0.44% | 6.81 | 6.93 | 255697 | 17545.13 | 1.69% |
| 2024-12-19 | 6.86 | 6.89 | -0.07 | -1.01% | 6.76 | 6.94 | 399139 | 27299.94 | 2.63% |
| 2024-12-18 | 7.03 | 6.96 | -0.05 | -0.71% | 6.93 | 7.07 | 298927 | 20910.20 | 1.97% |
| 2024-12-17 | 7.04 | 7.01 | -0.06 | -0.85% | 6.98 | 7.13 | 367890 | 25930.30 | 2.43% |
| 2024-12-16 | 7.30 | 7.07 | -0.24 | -3.28% | 7.03 | 7.34 | 504058 | 35958.45 | 3.32% |
| 2024-12-13 | 7.36 | 7.31 | -0.03 | -0.41% | 7.25 | 7.51 | 777266 | 57331.24 | 5.12% |
| 2024-12-12 | 7.36 | 7.34 | 0.03 | 0.41% | 7.18 | 7.36 | 447074 | 32521.05 | 2.95% |
| 2024-12-11 | 7.21 | 7.31 | 0.11 | 1.53% | 7.21 | 7.44 | 480039 | 35052.44 | 3.16% |
| 2024-12-10 | 7.38 | 7.20 | -0.03 | -0.41% | 7.17 | 7.43 | 596664 | 43588.77 | 3.93% |
| 2024-12-09 | 7.30 | 7.23 | -0.06 | -0.82% | 7.15 | 7.35 | 426421 | 30867.11 | 2.81% |
| 2024-12-06 | 7.26 | 7.29 | 0.02 | 0.28% | 7.15 | 7.36 | 559036 | 40545.30 | 3.69% |
| 2024-12-05 | 7.10 | 7.27 | 0.16 | 2.25% | 7.06 | 7.36 | 555472 | 40116.53 | 3.66% |
| 2024-12-04 | 7.40 | 7.11 | -0.28 | -3.79% | 7.08 | 7.41 | 694545 | 49929.76 | 4.58% |
紫江企业(600210)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。
