| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 4.76 | 4.71 | -0.06 | -1.26% | 4.68 | 4.85 | 139079 | 6646.66 | 3.34% |
| 2025-04-16 | 4.97 | 4.77 | -0.21 | -4.22% | 4.72 | 4.97 | 192354 | 9277.45 | 4.62% |
| 2025-04-15 | 5.05 | 4.98 | -0.14 | -2.73% | 4.93 | 5.17 | 220925 | 11048.09 | 5.30% |
| 2025-04-14 | 4.94 | 5.12 | 0.13 | 2.61% | 4.89 | 5.30 | 354623 | 18158.12 | 8.51% |
| 2025-04-11 | 4.60 | 4.99 | 0.33 | 7.08% | 4.57 | 5.13 | 333509 | 16192.81 | 8.00% |
| 2025-04-10 | 4.60 | 4.66 | 0.16 | 3.56% | 4.55 | 4.71 | 203567 | 9471.93 | 4.89% |
| 2025-04-09 | 4.36 | 4.50 | 0.04 | 0.90% | 4.01 | 4.60 | 230308 | 9928.09 | 5.53% |
| 2025-04-08 | 4.45 | 4.46 | -0.15 | -3.25% | 4.34 | 4.67 | 210153 | 9405.57 | 5.04% |
| 2025-04-07 | 4.81 | 4.61 | -0.51 | -9.96% | 4.61 | 4.88 | 148878 | 6938.63 | 3.57% |
| 2025-04-03 | 5.01 | 5.12 | 0.03 | 0.59% | 4.97 | 5.12 | 164822 | 8331.67 | 3.96% |
| 2025-04-02 | 5.00 | 5.09 | 0.08 | 1.60% | 4.97 | 5.21 | 218053 | 11197.06 | 5.23% |
| 2025-04-01 | 5.09 | 5.01 | -0.08 | -1.57% | 4.98 | 5.11 | 183680 | 9246.39 | 4.41% |
| 2025-03-31 | 4.93 | 5.09 | 0.08 | 1.60% | 4.80 | 5.12 | 297151 | 14755.77 | 7.13% |
| 2025-03-28 | 5.23 | 5.01 | -0.22 | -4.21% | 5.00 | 5.29 | 295015 | 14996.02 | 7.08% |
| 2025-03-27 | 5.52 | 5.23 | -0.39 | -6.94% | 5.22 | 5.57 | 378414 | 20256.71 | 9.08% |
| 2025-03-26 | 5.56 | 5.62 | 0.03 | 0.54% | 5.41 | 5.80 | 343905 | 19250.42 | 8.25% |
| 2025-03-25 | 5.76 | 5.59 | -0.28 | -4.77% | 5.54 | 5.79 | 347896 | 19547.39 | 8.35% |
| 2025-03-24 | 5.95 | 5.87 | -0.28 | -4.55% | 5.54 | 6.22 | 576827 | 33834.18 | 13.84% |
| 2025-03-21 | 5.78 | 6.15 | 0.36 | 6.22% | 5.63 | 6.27 | 722446 | 43456.98 | 17.34% |
| 2025-03-20 | 5.95 | 5.79 | -0.18 | -3.02% | 5.77 | 5.99 | 374169 | 21935.25 | 8.98% |
| 2025-03-19 | 6.12 | 5.97 | -0.21 | -3.40% | 5.93 | 6.13 | 414755 | 24944.85 | 9.95% |
| 2025-03-18 | 6.15 | 6.18 | -0.05 | -0.80% | 6.08 | 6.33 | 595048 | 36754.84 | 14.28% |
| 2025-03-17 | 6.05 | 6.23 | 0.18 | 2.98% | 5.95 | 6.51 | 1098922 | 68463.20 | 26.37% |
| 2025-03-14 | 5.47 | 6.05 | 0.55 | 10.00% | 5.38 | 6.05 | 760011 | 44678.63 | 18.24% |
| 2025-03-13 | 5.62 | 5.50 | -0.23 | -4.01% | 5.36 | 5.65 | 488570 | 26714.02 | 11.73% |
| 2025-03-12 | 5.60 | 5.73 | 0.12 | 2.14% | 5.47 | 5.91 | 645786 | 36823.45 | 15.50% |
| 2025-03-11 | 5.32 | 5.61 | -0.30 | -5.08% | 5.32 | 5.90 | 767526 | 42469.18 | 18.42% |
| 2025-03-10 | 5.65 | 5.91 | 0.26 | 4.60% | 5.42 | 6.21 | 1041828 | 60333.38 | 25.00% |
| 2025-03-07 | 5.15 | 5.65 | 0.51 | 9.92% | 5.15 | 5.65 | 882291 | 48950.96 | 21.17% |
| 2025-03-06 | 4.78 | 5.14 | 0.37 | 7.76% | 4.78 | 5.23 | 440330 | 22092.71 | 10.57% |
| 2025-03-05 | 4.86 | 4.77 | -0.10 | -2.05% | 4.69 | 4.87 | 174566 | 8280.94 | 4.19% |
| 2025-03-04 | 4.79 | 4.87 | 0.04 | 0.83% | 4.76 | 4.87 | 121304 | 5850.46 | 2.91% |
| 2025-03-03 | 4.86 | 4.83 | -0.03 | -0.62% | 4.78 | 4.94 | 148668 | 7239.18 | 3.57% |
| 2025-02-28 | 5.07 | 4.86 | -0.21 | -4.14% | 4.83 | 5.07 | 174791 | 8628.78 | 4.19% |
| 2025-02-27 | 5.07 | 5.07 | -0.03 | -0.59% | 4.98 | 5.16 | 185101 | 9366.62 | 4.44% |
| 2025-02-26 | 5.19 | 5.10 | -0.01 | -0.20% | 5.05 | 5.19 | 170290 | 8669.59 | 4.09% |
| 2025-02-25 | 5.11 | 5.11 | -0.07 | -1.35% | 5.06 | 5.23 | 176847 | 9113.01 | 4.24% |
| 2025-02-24 | 5.15 | 5.18 | 0.05 | 0.97% | 5.08 | 5.25 | 203220 | 10508.98 | 4.88% |
| 2025-02-21 | 5.15 | 5.13 | -0.03 | -0.58% | 5.00 | 5.18 | 207254 | 10533.96 | 4.97% |
| 2025-02-20 | 5.23 | 5.16 | -0.07 | -1.34% | 5.11 | 5.26 | 170329 | 8788.62 | 4.09% |
| 2025-02-19 | 5.19 | 5.23 | 0.05 | 0.97% | 5.14 | 5.25 | 190715 | 9906.48 | 4.58% |
| 2025-02-18 | 5.48 | 5.18 | -0.30 | -5.47% | 5.14 | 5.51 | 247759 | 13124.07 | 5.95% |
| 2025-02-17 | 5.34 | 5.48 | 0.14 | 2.62% | 5.34 | 5.54 | 261376 | 14214.86 | 6.27% |
| 2025-02-14 | 5.42 | 5.34 | -0.09 | -1.66% | 5.25 | 5.43 | 215234 | 11459.81 | 5.17% |
| 2025-02-13 | 5.40 | 5.43 | 0.02 | 0.37% | 5.26 | 5.52 | 289127 | 15618.36 | 6.94% |
| 2025-02-12 | 5.36 | 5.41 | 0.03 | 0.56% | 5.28 | 5.45 | 271006 | 14558.86 | 6.50% |
| 2025-02-11 | 5.62 | 5.38 | -0.17 | -3.06% | 5.32 | 5.63 | 397727 | 21371.86 | 9.55% |
| 2025-02-10 | 5.22 | 5.55 | 0.44 | 8.61% | 5.16 | 5.60 | 446594 | 23934.69 | 10.72% |
| 2025-02-07 | 5.08 | 5.11 | 0.10 | 2.00% | 5.02 | 5.25 | 381120 | 19607.84 | 9.15% |
| 2025-02-06 | 4.95 | 5.01 | 0.09 | 1.83% | 4.71 | 5.01 | 374403 | 18289.37 | 8.99% |
| 2025-02-05 | 4.88 | 4.92 | 0.14 | 2.93% | 4.81 | 5.00 | 369078 | 18100.62 | 8.86% |
| 2025-01-27 | 4.65 | 4.78 | 0.21 | 4.60% | 4.62 | 4.91 | 386785 | 18424.60 | 9.28% |
| 2025-01-24 | 4.53 | 4.57 | -0.09 | -1.93% | 4.37 | 4.63 | 352904 | 15820.38 | 8.47% |
| 2025-01-23 | 4.84 | 4.66 | -0.41 | -8.09% | 4.65 | 4.93 | 514831 | 24706.72 | 12.36% |
| 2025-01-22 | 4.65 | 5.07 | 0.13 | 2.63% | 4.63 | 5.39 | 719650 | 34641.32 | 17.27% |
| 2025-01-21 | 4.94 | 4.94 | -0.55 | -10.02% | 4.94 | 4.94 | 60778 | 3002.43 | 1.46% |
| 2025-01-20 | 5.49 | 5.49 | -0.61 | -10.00% | 5.49 | 5.49 | 92221 | 5062.93 | 2.21% |
| 2025-01-17 | 6.10 | 6.10 | -0.06 | -0.97% | 5.99 | 6.35 | 255962 | 15713.48 | 6.14% |
| 2025-01-16 | 6.06 | 6.16 | 0.08 | 1.32% | 6.01 | 6.32 | 299533 | 18526.22 | 7.19% |
| 2025-01-15 | 5.95 | 6.08 | 0.19 | 3.23% | 5.92 | 6.19 | 338231 | 20435.69 | 8.12% |
| 2025-01-14 | 5.54 | 5.89 | 0.42 | 7.68% | 5.54 | 5.89 | 223841 | 12919.21 | 5.37% |
| 2025-01-13 | 5.40 | 5.47 | -0.06 | -1.08% | 5.29 | 5.51 | 130868 | 7096.06 | 3.14% |
| 2025-01-10 | 5.85 | 5.53 | -0.38 | -6.43% | 5.51 | 5.90 | 177764 | 10157.69 | 4.27% |
| 2025-01-09 | 5.82 | 5.91 | 0.09 | 1.55% | 5.77 | 5.98 | 175145 | 10319.90 | 4.20% |
| 2025-01-08 | 5.85 | 5.82 | 0.00 | 0.00% | 5.58 | 5.91 | 190171 | 10948.24 | 4.56% |
| 2025-01-07 | 5.62 | 5.82 | 0.20 | 3.56% | 5.60 | 5.85 | 171832 | 9842.41 | 4.12% |
| 2025-01-06 | 5.72 | 5.62 | -0.09 | -1.58% | 5.39 | 5.74 | 162417 | 9102.94 | 3.90% |
| 2025-01-03 | 6.18 | 5.71 | -0.48 | -7.75% | 5.70 | 6.19 | 249361 | 14591.01 | 5.98% |
| 2025-01-02 | 6.24 | 6.19 | 0.02 | 0.32% | 6.13 | 6.48 | 226037 | 14173.31 | 5.42% |
| 2024-12-31 | 6.55 | 6.17 | -0.38 | -5.80% | 6.14 | 6.56 | 248741 | 15652.37 | 5.97% |
| 2024-12-30 | 6.89 | 6.55 | -0.43 | -6.16% | 6.46 | 6.97 | 329946 | 21810.63 | 7.92% |
| 2024-12-27 | 6.85 | 6.98 | -0.31 | -4.25% | 6.85 | 7.14 | 516769 | 36253.80 | 12.40% |
| 2024-12-26 | 6.99 | 7.29 | 0.50 | 7.36% | 6.99 | 7.47 | 641837 | 47312.45 | 15.40% |
| 2024-12-25 | 7.19 | 6.79 | -0.57 | -7.74% | 6.72 | 7.21 | 309511 | 21413.81 | 7.43% |
| 2024-12-24 | 6.98 | 7.36 | 0.13 | 1.80% | 6.80 | 7.46 | 413929 | 29335.53 | 9.93% |
| 2024-12-23 | 8.00 | 7.23 | -0.80 | -9.96% | 7.23 | 8.00 | 536696 | 39816.66 | 12.88% |
| 2024-12-20 | 7.51 | 8.03 | 0.73 | 10.00% | 7.40 | 8.03 | 325995 | 25791.33 | 7.82% |
| 2024-12-19 | 7.25 | 7.30 | -0.12 | -1.62% | 6.97 | 7.64 | 420903 | 30069.46 | 10.10% |
| 2024-12-18 | 7.50 | 7.42 | -0.29 | -3.76% | 7.18 | 7.65 | 389741 | 28737.97 | 9.35% |
| 2024-12-17 | 8.33 | 7.71 | -0.84 | -9.82% | 7.70 | 8.45 | 523884 | 41849.14 | 12.57% |
返利科技(600228)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。
