| 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 | 8.60 | 8.64 | -0.04 | -0.46% | 8.49 | 8.74 | 83791 | 7226.86 | 1.92% |
| 2025-04-02 | 8.70 | 8.68 | -0.02 | -0.23% | 8.64 | 8.78 | 55721 | 4854.87 | 1.28% |
| 2025-04-01 | 8.71 | 8.70 | 0.04 | 0.46% | 8.65 | 8.78 | 79068 | 6892.62 | 1.82% |
| 2025-03-31 | 8.86 | 8.66 | -0.05 | -0.57% | 8.40 | 8.88 | 112320 | 9635.59 | 2.58% |
| 2025-03-28 | 8.83 | 8.71 | -0.12 | -1.36% | 8.67 | 8.89 | 76524 | 6697.79 | 1.76% |
| 2025-03-27 | 8.98 | 8.83 | -0.14 | -1.56% | 8.78 | 9.04 | 87294 | 7737.92 | 2.00% |
| 2025-03-26 | 8.90 | 8.97 | 0.09 | 1.01% | 8.81 | 9.06 | 83142 | 7481.67 | 1.91% |
| 2025-03-25 | 9.01 | 8.88 | -0.11 | -1.22% | 8.82 | 9.06 | 101561 | 9061.47 | 2.33% |
| 2025-03-24 | 9.21 | 8.99 | -0.26 | -2.81% | 8.74 | 9.34 | 195806 | 17541.47 | 4.50% |
| 2025-03-21 | 9.50 | 9.25 | -0.25 | -2.63% | 9.21 | 9.52 | 188441 | 17537.23 | 4.33% |
| 2025-03-20 | 9.40 | 9.50 | 0.14 | 1.50% | 9.35 | 9.71 | 237093 | 22599.81 | 5.44% |
| 2025-03-19 | 9.60 | 9.36 | -0.23 | -2.40% | 9.31 | 9.66 | 217110 | 20447.90 | 4.98% |
| 2025-03-18 | 9.66 | 9.59 | -0.08 | -0.83% | 9.41 | 9.77 | 259551 | 24806.48 | 5.96% |
| 2025-03-17 | 9.60 | 9.67 | -0.17 | -1.73% | 9.60 | 10.04 | 282913 | 27562.50 | 6.49% |
| 2025-03-14 | 10.15 | 9.84 | -0.65 | -6.20% | 9.48 | 10.18 | 492856 | 48273.02 | 11.31% |
| 2025-03-13 | 9.70 | 10.49 | 0.69 | 7.04% | 9.66 | 10.58 | 585950 | 59730.69 | 13.45% |
| 2025-03-12 | 9.70 | 9.80 | 0.25 | 2.62% | 9.63 | 10.21 | 492000 | 48914.22 | 11.29% |
| 2025-03-11 | 9.08 | 9.55 | 0.39 | 4.26% | 9.03 | 9.75 | 345337 | 32307.71 | 7.93% |
| 2025-03-10 | 9.16 | 9.16 | -0.03 | -0.33% | 9.06 | 9.37 | 159993 | 14681.72 | 3.67% |
| 2025-03-07 | 9.15 | 9.19 | -0.09 | -0.97% | 9.06 | 9.49 | 267494 | 24697.60 | 6.14% |
| 2025-03-06 | 8.87 | 9.28 | 0.43 | 4.86% | 8.79 | 9.50 | 307562 | 28377.53 | 7.06% |
| 2025-03-05 | 8.67 | 8.85 | 0.17 | 1.96% | 8.67 | 9.01 | 159744 | 14117.24 | 3.67% |
| 2025-03-04 | 8.53 | 8.68 | -0.05 | -0.57% | 8.53 | 8.72 | 139036 | 12007.35 | 3.19% |
| 2025-03-03 | 8.70 | 8.73 | -0.02 | -0.23% | 8.59 | 9.07 | 193389 | 17080.68 | 4.44% |
| 2025-02-28 | 8.80 | 8.75 | -0.08 | -0.91% | 8.57 | 9.02 | 232903 | 20480.54 | 5.35% |
| 2025-02-27 | 8.81 | 8.83 | -0.04 | -0.45% | 8.70 | 9.10 | 231402 | 20558.36 | 5.31% |
| 2025-02-26 | 8.68 | 8.87 | 0.22 | 2.54% | 8.63 | 9.10 | 273175 | 24149.51 | 6.27% |
| 2025-02-25 | 8.60 | 8.65 | -0.16 | -1.82% | 8.53 | 8.96 | 314839 | 27427.77 | 7.23% |
| 2025-02-24 | 8.39 | 8.81 | 0.52 | 6.27% | 8.29 | 8.85 | 277670 | 23732.00 | 6.37% |
| 2025-02-21 | 8.17 | 8.29 | 0.13 | 1.59% | 8.16 | 8.45 | 176223 | 14638.35 | 4.05% |
| 2025-02-20 | 8.17 | 8.16 | -0.01 | -0.12% | 8.10 | 8.20 | 74396 | 6057.23 | 1.71% |
| 2025-02-19 | 8.00 | 8.17 | 0.17 | 2.13% | 7.97 | 8.18 | 81504 | 6621.56 | 1.87% |
| 2025-02-18 | 8.23 | 8.00 | -0.19 | -2.32% | 7.97 | 8.23 | 83583 | 6775.23 | 1.92% |
| 2025-02-17 | 8.04 | 8.19 | 0.20 | 2.50% | 8.01 | 8.28 | 114601 | 9325.17 | 2.63% |
| 2025-02-14 | 7.96 | 7.99 | 0.02 | 0.25% | 7.94 | 8.15 | 70574 | 5671.13 | 1.62% |
| 2025-02-13 | 8.13 | 7.97 | -0.19 | -2.33% | 7.96 | 8.17 | 84714 | 6816.47 | 1.94% |
| 2025-02-12 | 8.18 | 8.16 | 0.02 | 0.25% | 8.07 | 8.21 | 87243 | 7107.53 | 2.00% |
| 2025-02-11 | 8.03 | 8.14 | 0.11 | 1.37% | 7.95 | 8.17 | 95512 | 7715.77 | 2.19% |
| 2025-02-10 | 8.00 | 8.03 | 0.07 | 0.88% | 7.96 | 8.03 | 74616 | 5966.77 | 1.71% |
| 2025-02-07 | 7.84 | 7.96 | 0.14 | 1.79% | 7.82 | 8.05 | 96390 | 7676.53 | 2.21% |
| 2025-02-06 | 7.69 | 7.82 | 0.10 | 1.30% | 7.67 | 7.82 | 74862 | 5821.23 | 1.72% |
| 2025-02-05 | 7.67 | 7.72 | 0.09 | 1.18% | 7.59 | 7.76 | 66979 | 5131.82 | 1.54% |
| 2025-01-27 | 7.85 | 7.63 | -0.18 | -2.30% | 7.62 | 7.95 | 82047 | 6368.46 | 1.88% |
| 2025-01-24 | 7.77 | 7.81 | -0.04 | -0.51% | 7.71 | 7.87 | 94530 | 7362.36 | 2.17% |
| 2025-01-23 | 8.05 | 7.85 | -0.13 | -1.63% | 7.85 | 8.15 | 127691 | 10239.04 | 2.93% |
| 2025-01-22 | 8.02 | 7.98 | -0.08 | -0.99% | 7.92 | 8.20 | 136698 | 10972.35 | 3.14% |
| 2025-01-21 | 8.10 | 8.06 | 0.04 | 0.50% | 7.87 | 8.11 | 97396 | 7788.18 | 2.24% |
| 2025-01-20 | 7.82 | 8.02 | 0.26 | 3.35% | 7.71 | 8.04 | 119477 | 9494.37 | 2.74% |
| 2025-01-17 | 7.93 | 7.76 | -0.19 | -2.39% | 7.72 | 7.94 | 102406 | 7981.13 | 2.35% |
| 2025-01-16 | 7.92 | 7.95 | 0.11 | 1.40% | 7.87 | 8.12 | 106147 | 8478.58 | 2.44% |
| 2025-01-15 | 7.97 | 7.84 | -0.18 | -2.24% | 7.82 | 8.05 | 104231 | 8238.56 | 2.39% |
| 2025-01-14 | 7.78 | 8.02 | 0.31 | 4.02% | 7.72 | 8.02 | 129073 | 10199.73 | 2.96% |
| 2025-01-13 | 7.46 | 7.71 | -0.12 | -1.53% | 7.30 | 7.83 | 200884 | 15174.86 | 4.61% |
| 2025-01-10 | 8.28 | 7.83 | -0.41 | -4.98% | 7.83 | 8.35 | 215596 | 17472.11 | 4.95% |
| 2025-01-09 | 8.35 | 8.24 | -0.16 | -1.90% | 8.11 | 8.41 | 271307 | 22383.15 | 6.23% |
| 2025-01-08 | 8.22 | 8.40 | 0.18 | 2.19% | 8.15 | 8.64 | 476200 | 39896.86 | 10.93% |
| 2025-01-07 | 7.51 | 8.22 | 0.75 | 10.04% | 7.47 | 8.22 | 167386 | 13557.31 | 3.84% |
| 2025-01-06 | 7.45 | 7.47 | -0.03 | -0.40% | 7.17 | 7.59 | 61273 | 4539.32 | 1.41% |
| 2025-01-03 | 7.77 | 7.50 | -0.29 | -3.72% | 7.45 | 7.94 | 127964 | 9750.24 | 2.94% |
| 2025-01-02 | 7.88 | 7.79 | -0.11 | -1.39% | 7.68 | 8.10 | 106936 | 8459.01 | 2.45% |
| 2024-12-31 | 8.05 | 7.90 | -0.12 | -1.50% | 7.88 | 8.28 | 98478 | 7935.03 | 2.26% |
| 2024-12-30 | 8.15 | 8.02 | -0.15 | -1.84% | 7.86 | 8.20 | 84781 | 6784.89 | 1.95% |
| 2024-12-27 | 7.79 | 8.17 | 0.38 | 4.88% | 7.76 | 8.36 | 171903 | 13927.23 | 3.95% |
| 2024-12-26 | 7.56 | 7.79 | 0.27 | 3.59% | 7.49 | 8.10 | 116988 | 9184.56 | 2.69% |
| 2024-12-25 | 7.67 | 7.52 | -0.18 | -2.34% | 7.49 | 7.73 | 55745 | 4213.81 | 1.28% |
| 2024-12-24 | 7.60 | 7.70 | 0.14 | 1.85% | 7.54 | 7.71 | 50272 | 3842.76 | 1.15% |
| 2024-12-23 | 7.85 | 7.56 | -0.28 | -3.57% | 7.52 | 7.87 | 100585 | 7703.06 | 2.31% |
| 2024-12-20 | 7.83 | 7.84 | -0.02 | -0.25% | 7.77 | 7.93 | 60765 | 4770.03 | 1.39% |
| 2024-12-19 | 7.87 | 7.86 | -0.04 | -0.51% | 7.75 | 7.96 | 65328 | 5111.88 | 1.50% |
| 2024-12-18 | 8.11 | 7.90 | -0.12 | -1.50% | 7.90 | 8.16 | 63109 | 5046.14 | 1.45% |
| 2024-12-17 | 8.44 | 8.02 | -0.35 | -4.18% | 7.99 | 8.44 | 88100 | 7161.86 | 2.02% |
| 2024-12-16 | 8.34 | 8.37 | 0.04 | 0.48% | 8.32 | 8.48 | 71062 | 5969.70 | 1.63% |
| 2024-12-13 | 8.45 | 8.33 | -0.18 | -2.12% | 8.33 | 8.49 | 73671 | 6189.96 | 1.69% |
| 2024-12-12 | 8.54 | 8.51 | -0.04 | -0.47% | 8.42 | 8.56 | 81638 | 6934.49 | 1.87% |
| 2024-12-11 | 8.50 | 8.55 | 0.02 | 0.23% | 8.44 | 8.58 | 91346 | 7784.82 | 2.10% |
| 2024-12-10 | 8.67 | 8.53 | 0.06 | 0.71% | 8.42 | 8.78 | 192702 | 16524.59 | 4.42% |
| 2024-12-09 | 8.53 | 8.47 | -0.05 | -0.59% | 8.40 | 8.62 | 123985 | 10519.32 | 2.85% |
| 2024-12-06 | 8.32 | 8.52 | 0.17 | 2.04% | 8.29 | 8.80 | 233857 | 19953.60 | 5.37% |
| 2024-12-05 | 8.24 | 8.35 | 0.15 | 1.83% | 8.18 | 8.39 | 103774 | 8637.79 | 2.38% |
| 2024-12-04 | 8.30 | 8.20 | -0.11 | -1.32% | 8.15 | 8.33 | 58536 | 4820.15 | 1.34% |
全柴动力(600218)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。
