| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.80 | 8.58 | -0.35 | -3.92% | 8.55 | 8.87 | 133098 | 11613.12 | 3.06% |
| 2025-05-22 | 8.73 | 8.93 | 0.18 | 2.06% | 8.67 | 9.03 | 147949 | 13122.28 | 3.40% |
| 2025-05-21 | 8.79 | 8.75 | -0.04 | -0.46% | 8.66 | 8.80 | 59006 | 5146.42 | 1.35% |
| 2025-05-20 | 8.70 | 8.79 | 0.11 | 1.27% | 8.63 | 8.82 | 65828 | 5758.02 | 1.51% |
| 2025-05-19 | 8.71 | 8.68 | -0.03 | -0.34% | 8.57 | 8.73 | 44473 | 3840.42 | 1.02% |
| 2025-05-16 | 8.55 | 8.71 | 0.18 | 2.11% | 8.52 | 8.75 | 67244 | 5846.06 | 1.54% |
| 2025-05-15 | 8.59 | 8.53 | -0.07 | -0.81% | 8.46 | 8.59 | 48120 | 4101.68 | 1.10% |
| 2025-05-14 | 8.61 | 8.60 | -0.02 | -0.23% | 8.52 | 8.66 | 49869 | 4280.99 | 1.14% |
| 2025-05-13 | 8.75 | 8.62 | -0.04 | -0.46% | 8.59 | 8.76 | 44847 | 3878.25 | 1.03% |
| 2025-05-12 | 8.68 | 8.66 | 0.04 | 0.46% | 8.62 | 8.74 | 51958 | 4504.07 | 1.19% |
| 2025-05-09 | 8.74 | 8.62 | -0.12 | -1.37% | 8.59 | 8.75 | 54184 | 4684.25 | 1.24% |
| 2025-05-08 | 8.57 | 8.74 | 0.16 | 1.86% | 8.52 | 8.76 | 74277 | 6457.63 | 1.71% |
| 2025-05-07 | 8.67 | 8.58 | 0.00 | 0.00% | 8.50 | 8.70 | 84803 | 7292.59 | 1.95% |
| 2025-05-06 | 8.50 | 8.58 | 0.21 | 2.51% | 8.43 | 8.60 | 77922 | 6657.41 | 1.79% |
| 2025-04-30 | 8.16 | 8.37 | 0.26 | 3.21% | 8.16 | 8.48 | 99708 | 8344.09 | 2.29% |
| 2025-04-29 | 7.99 | 8.11 | 0.15 | 1.88% | 7.93 | 8.18 | 51824 | 4207.30 | 1.19% |
| 2025-04-28 | 8.22 | 7.96 | -0.25 | -3.05% | 7.94 | 8.25 | 61049 | 4914.73 | 1.40% |
| 2025-04-25 | 8.16 | 8.21 | 0.10 | 1.23% | 8.07 | 8.27 | 57516 | 4711.85 | 1.32% |
| 2025-04-24 | 8.21 | 8.11 | -0.10 | -1.22% | 8.06 | 8.22 | 70822 | 5764.33 | 1.63% |
| 2025-04-23 | 7.93 | 8.21 | 0.34 | 4.32% | 7.93 | 8.24 | 121887 | 9900.67 | 2.80% |
| 2025-04-22 | 7.90 | 7.87 | -0.04 | -0.51% | 7.85 | 7.94 | 39923 | 3148.10 | 0.92% |
| 2025-04-21 | 7.85 | 7.91 | 0.06 | 0.76% | 7.79 | 7.91 | 56670 | 4459.68 | 1.30% |
| 2025-04-18 | 7.76 | 7.85 | 0.04 | 0.51% | 7.76 | 7.89 | 39744 | 3107.44 | 0.91% |
| 2025-04-17 | 7.77 | 7.81 | 0.00 | 0.00% | 7.75 | 7.95 | 55666 | 4368.84 | 1.28% |
| 2025-04-16 | 7.85 | 7.81 | -0.10 | -1.26% | 7.63 | 7.90 | 68439 | 5316.68 | 1.57% |
| 2025-04-15 | 8.05 | 7.91 | -0.12 | -1.49% | 7.87 | 8.09 | 65510 | 5195.96 | 1.50% |
| 2025-04-14 | 7.83 | 8.03 | 0.30 | 3.88% | 7.83 | 8.06 | 97889 | 7795.63 | 2.25% |
| 2025-04-11 | 7.63 | 7.73 | 0.10 | 1.31% | 7.56 | 7.80 | 87602 | 6770.54 | 2.01% |
| 2025-04-10 | 7.62 | 7.63 | 0.09 | 1.19% | 7.62 | 7.85 | 124347 | 9613.80 | 2.85% |
| 2025-04-09 | 7.34 | 7.54 | 0.13 | 1.75% | 6.89 | 7.64 | 140663 | 10238.61 | 3.23% |
| 2025-04-08 | 7.43 | 7.41 | -0.37 | -4.76% | 7.20 | 7.68 | 173271 | 12777.78 | 3.98% |
| 2025-04-07 | 7.98 | 7.78 | -0.86 | -9.95% | 7.78 | 8.31 | 86135 | 6746.94 | 1.98% |
| 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% |
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。
