| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-27 | 0.29 | 0.29 | 0.01 | 3.57% | 0.26 | 0.30 | 1141988 | 3289.11 | 3.35% |
| 2025-02-26 | 0.25 | 0.28 | 0.03 | 12.00% | 0.24 | 0.28 | 960672 | 2590.10 | 2.82% |
| 2025-02-25 | 0.24 | 0.25 | 0.02 | 8.70% | 0.23 | 0.25 | 737092 | 1809.62 | 2.16% |
| 2025-02-24 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 565168 | 1335.72 | 1.66% |
| 2025-02-21 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 1175674 | 2811.77 | 3.45% |
| 2025-02-20 | 0.23 | 0.24 | 0.02 | 9.09% | 0.22 | 0.24 | 1284745 | 3051.04 | 3.77% |
| 2025-02-19 | 0.23 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 469185 | 1057.63 | 1.38% |
| 2025-02-18 | 0.21 | 0.22 | 0.00 | 0.00% | 0.21 | 0.24 | 833838 | 1864.81 | 2.45% |
| 2025-02-17 | 0.23 | 0.22 | -0.01 | -4.35% | 0.22 | 0.24 | 854081 | 1903.24 | 2.51% |
| 2025-02-14 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 607800 | 1417.98 | 1.78% |
| 2025-02-13 | 0.24 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 1666035 | 4039.62 | 4.89% |
| 2025-02-12 | 0.24 | 0.25 | 0.00 | 0.00% | 0.24 | 0.27 | 1359660 | 3414.12 | 3.99% |
| 2025-02-11 | 0.25 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 1763854 | 4416.09 | 5.17% |
| 2025-02-10 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.28 | 613549 | 1656.94 | 1.80% |
| 2025-02-07 | 0.62 | 0.30 | -0.94 | -75.81% | 0.18 | 0.62 | 3128023 | 7669.43 | 9.18% |
| 2024-12-25 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 25610 | 317.56 | 0.08% |
| 2024-12-24 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.30 | 23122 | 300.59 | 0.07% |
| 2024-12-23 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.37 | 39915 | 546.84 | 0.12% |
| 2024-12-20 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 377788 | 5440.15 | 1.11% |
| 2024-12-12 | 1.52 | 1.52 | 0.07 | 4.83% | 1.52 | 1.52 | 217797 | 3310.52 | 0.64% |
| 2024-12-11 | 1.45 | 1.45 | 0.07 | 5.07% | 1.45 | 1.45 | 303529 | 4401.16 | 0.89% |
| 2024-12-10 | 1.38 | 1.38 | 0.07 | 5.34% | 1.38 | 1.38 | 277188 | 3825.19 | 0.81% |
| 2024-12-09 | 1.31 | 1.31 | 0.06 | 4.80% | 1.26 | 1.31 | 1192549 | 15507.20 | 3.50% |
| 2024-12-06 | 1.25 | 1.25 | 0.06 | 5.04% | 1.19 | 1.25 | 2907635 | 36211.60 | 8.53% |
| 2024-12-05 | 1.19 | 1.19 | 0.06 | 5.31% | 1.19 | 1.19 | 166471 | 1981.01 | 0.49% |
| 2024-12-04 | 1.13 | 1.13 | 0.05 | 4.63% | 1.13 | 1.13 | 361080 | 4080.20 | 1.06% |
| 2024-12-03 | 0.98 | 1.08 | 0.05 | 4.85% | 0.98 | 1.08 | 3054025 | 31636.99 | 8.96% |
| 2024-12-02 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 379837 | 3912.32 | 1.11% |
| 2024-11-29 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 86176 | 930.70 | 0.25% |
| 2024-11-28 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.14 | 64568 | 736.08 | 0.19% |
| 2024-11-27 | 1.20 | 1.20 | -0.06 | -4.76% | 1.20 | 1.20 | 26593 | 319.12 | 0.08% |
| 2024-11-26 | 1.26 | 1.26 | -0.07 | -5.26% | 1.26 | 1.26 | 19366 | 244.01 | 0.06% |
| 2024-11-25 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 16545 | 220.05 | 0.05% |
| 2024-11-22 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 15648 | 219.07 | 0.05% |
| 2024-11-21 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 18685 | 274.67 | 0.05% |
| 2024-11-20 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 29422 | 456.04 | 0.09% |
| 2024-11-19 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 5016 | 81.76 | 0.01% |
| 2024-11-18 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 7139 | 122.79 | 0.02% |
| 2024-11-15 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 9420 | 170.50 | 0.03% |
| 2024-11-14 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 5944 | 112.94 | 0.02% |
| 2024-11-13 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 6720 | 134.40 | 0.02% |
| 2024-11-12 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 10128 | 212.69 | 0.03% |
| 2024-11-11 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 11320 | 250.17 | 0.03% |
| 2024-11-08 | 2.33 | 2.33 | -0.12 | -4.90% | 2.33 | 2.33 | 8443 | 196.72 | 0.02% |
| 2024-11-07 | 2.45 | 2.45 | -0.13 | -5.04% | 2.45 | 2.45 | 4906 | 120.20 | 0.01% |
| 2024-11-06 | 2.58 | 2.58 | -0.14 | -5.15% | 2.58 | 2.58 | 14248 | 367.60 | 0.04% |
| 2024-11-05 | 2.72 | 2.72 | -0.14 | -4.90% | 2.72 | 2.72 | 14067 | 382.62 | 0.04% |
| 2024-11-04 | 2.86 | 2.86 | -0.15 | -4.98% | 2.86 | 2.86 | 7098 | 203.00 | 0.02% |
| 2024-11-01 | 3.01 | 3.01 | -0.16 | -5.05% | 3.01 | 3.01 | 19036 | 572.98 | 0.06% |
| 2024-10-30 | 3.09 | 3.17 | 0.03 | 0.96% | 3.02 | 3.25 | 1019445 | 31915.34 | 2.99% |
| 2024-10-29 | 3.30 | 3.14 | -0.15 | -4.56% | 3.11 | 3.31 | 1206384 | 38423.51 | 3.54% |
| 2024-10-28 | 3.09 | 3.29 | 0.20 | 6.47% | 3.09 | 3.38 | 1409200 | 45861.84 | 4.13% |
| 2024-10-25 | 3.05 | 3.09 | 0.04 | 1.31% | 3.02 | 3.14 | 774008 | 23855.83 | 2.27% |
| 2024-10-24 | 3.10 | 3.05 | -0.13 | -4.09% | 3.02 | 3.12 | 909987 | 27664.77 | 2.67% |
| 2024-10-23 | 3.05 | 3.18 | 0.09 | 2.91% | 2.99 | 3.28 | 1275193 | 40436.56 | 3.74% |
| 2024-10-22 | 3.25 | 3.09 | -0.21 | -6.36% | 3.07 | 3.28 | 1492861 | 46638.04 | 4.38% |
| 2024-10-21 | 3.35 | 3.30 | -0.16 | -4.62% | 3.26 | 3.46 | 1684235 | 56262.64 | 4.94% |
| 2024-10-18 | 3.35 | 3.46 | -0.02 | -0.57% | 3.21 | 3.73 | 1963659 | 67401.98 | 5.76% |
| 2024-10-17 | 3.26 | 3.48 | 0.20 | 6.10% | 3.10 | 3.50 | 1904469 | 64181.76 | 5.59% |
| 2024-10-16 | 3.19 | 3.28 | -0.22 | -6.29% | 3.19 | 3.44 | 1887279 | 62259.40 | 5.54% |
| 2024-10-15 | 3.30 | 3.50 | 0.27 | 8.36% | 3.30 | 3.55 | 2997366 | 104752.70 | 8.79% |
| 2024-10-14 | 3.00 | 3.23 | 0.29 | 9.86% | 3.00 | 3.23 | 1557364 | 48981.02 | 4.57% |
| 2024-10-11 | 2.58 | 2.94 | 0.27 | 10.11% | 2.49 | 2.94 | 1756359 | 49556.66 | 5.15% |
| 2024-10-10 | 3.02 | 2.67 | -0.22 | -7.61% | 2.60 | 3.11 | 1671724 | 46458.41 | 4.90% |
| 2024-10-09 | 2.75 | 2.89 | 0.26 | 9.89% | 2.63 | 2.89 | 1921644 | 54307.31 | 5.64% |
| 2024-10-08 | 2.63 | 2.63 | 0.24 | 10.04% | 2.42 | 2.63 | 965748 | 25070.13 | 2.83% |
| 2024-09-30 | 2.32 | 2.39 | 0.22 | 10.14% | 2.28 | 2.39 | 918894 | 21661.92 | 2.70% |
| 2024-09-27 | 2.09 | 2.17 | 0.06 | 2.84% | 2.07 | 2.18 | 744041 | 15780.37 | 2.18% |
| 2024-09-26 | 2.05 | 2.11 | -0.03 | -1.40% | 2.03 | 2.14 | 1155218 | 23997.18 | 3.39% |
| 2024-09-25 | 2.20 | 2.14 | -0.03 | -1.38% | 2.03 | 2.35 | 1921145 | 42113.89 | 5.64% |
| 2024-09-24 | 2.00 | 2.17 | 0.20 | 10.15% | 1.92 | 2.17 | 1648765 | 34771.10 | 4.84% |
| 2024-09-23 | 1.97 | 1.97 | 0.18 | 10.06% | 1.91 | 1.97 | 554358 | 10902.19 | 1.63% |
| 2024-09-20 | 1.79 | 1.79 | 0.16 | 9.82% | 1.79 | 1.79 | 103282 | 1848.75 | 0.30% |
| 2024-09-19 | 1.49 | 1.63 | 0.15 | 10.14% | 1.48 | 1.63 | 301734 | 4760.07 | 0.89% |
| 2024-09-18 | 1.51 | 1.48 | -0.03 | -1.99% | 1.45 | 1.51 | 173555 | 2559.37 | 0.51% |
| 2024-09-13 | 1.52 | 1.51 | -0.02 | -1.31% | 1.50 | 1.55 | 177513 | 2699.25 | 0.52% |
| 2024-09-12 | 1.49 | 1.53 | 0.05 | 3.38% | 1.47 | 1.57 | 292379 | 4488.71 | 0.86% |
| 2024-09-11 | 1.49 | 1.48 | -0.01 | -0.67% | 1.46 | 1.49 | 124752 | 1844.48 | 0.37% |
| 2024-09-10 | 1.46 | 1.49 | 0.02 | 1.36% | 1.43 | 1.51 | 185583 | 2724.84 | 0.54% |
| 2024-09-09 | 1.45 | 1.47 | 0.00 | 0.00% | 1.43 | 1.50 | 138103 | 2032.61 | 0.41% |
退市卓朗(600225)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。
