| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 14.00 | 13.98 | -0.03 | -0.21% | 13.83 | 14.06 | 32170 | 4491.64 | 2.01% |
| 2025-04-01 | 13.60 | 14.01 | 0.41 | 3.01% | 13.60 | 14.30 | 72517 | 10208.60 | 4.53% |
| 2025-03-31 | 13.80 | 13.60 | -0.41 | -2.93% | 13.36 | 13.90 | 56208 | 7625.13 | 3.51% |
| 2025-03-28 | 14.30 | 14.01 | -0.23 | -1.62% | 13.97 | 14.31 | 39543 | 5576.25 | 2.47% |
| 2025-03-27 | 14.37 | 14.24 | -0.06 | -0.42% | 13.96 | 14.43 | 50551 | 7188.59 | 3.16% |
| 2025-03-26 | 14.17 | 14.30 | 0.18 | 1.27% | 14.10 | 14.35 | 46380 | 6609.88 | 2.90% |
| 2025-03-25 | 14.60 | 14.12 | -0.48 | -3.29% | 13.96 | 14.60 | 77549 | 11012.31 | 4.85% |
| 2025-03-24 | 15.20 | 14.60 | -0.73 | -4.76% | 14.19 | 15.33 | 152365 | 22271.08 | 9.52% |
| 2025-03-21 | 15.39 | 15.33 | 0.10 | 0.66% | 15.32 | 15.86 | 177364 | 27667.54 | 11.09% |
| 2025-03-20 | 15.54 | 15.23 | -0.45 | -2.87% | 15.16 | 15.74 | 113733 | 17569.72 | 7.11% |
| 2025-03-19 | 15.38 | 15.68 | 0.18 | 1.16% | 15.28 | 16.18 | 160651 | 25233.95 | 10.04% |
| 2025-03-18 | 15.75 | 15.50 | -0.18 | -1.15% | 15.41 | 15.75 | 94102 | 14605.14 | 5.88% |
| 2025-03-17 | 15.65 | 15.68 | -0.04 | -0.25% | 15.65 | 15.96 | 145307 | 22917.76 | 9.08% |
| 2025-03-14 | 15.65 | 15.72 | 0.15 | 0.96% | 15.21 | 15.95 | 193275 | 30066.04 | 12.08% |
| 2025-03-13 | 15.29 | 15.57 | 0.28 | 1.83% | 15.06 | 15.93 | 232945 | 36373.22 | 14.56% |
| 2025-03-12 | 15.31 | 15.29 | -0.07 | -0.46% | 15.24 | 15.52 | 103741 | 15948.14 | 6.48% |
| 2025-03-11 | 15.20 | 15.36 | -0.17 | -1.09% | 15.11 | 15.68 | 121241 | 18550.09 | 7.58% |
| 2025-03-10 | 14.72 | 15.53 | 0.81 | 5.50% | 14.72 | 15.77 | 195075 | 29819.39 | 12.19% |
| 2025-03-07 | 15.11 | 14.72 | -0.48 | -3.16% | 14.56 | 15.25 | 116220 | 17310.63 | 7.26% |
| 2025-03-06 | 15.08 | 15.20 | 0.11 | 0.73% | 14.94 | 15.23 | 98855 | 14949.65 | 6.18% |
| 2025-03-05 | 15.36 | 15.09 | -0.25 | -1.63% | 15.02 | 15.37 | 78660 | 11891.70 | 4.92% |
| 2025-03-04 | 15.18 | 15.34 | 0.05 | 0.33% | 15.02 | 15.43 | 100951 | 15425.51 | 6.31% |
| 2025-03-03 | 15.00 | 15.29 | 0.30 | 2.00% | 14.52 | 15.33 | 132852 | 19935.19 | 8.30% |
| 2025-02-28 | 15.22 | 14.99 | -0.25 | -1.64% | 14.99 | 15.55 | 126198 | 19268.74 | 7.89% |
| 2025-02-27 | 15.58 | 15.24 | -0.40 | -2.56% | 15.02 | 15.64 | 138962 | 21193.40 | 8.69% |
| 2025-02-26 | 15.60 | 15.64 | -0.29 | -1.82% | 15.46 | 15.75 | 198855 | 31011.51 | 12.43% |
| 2025-02-25 | 15.26 | 15.93 | 0.51 | 3.31% | 15.18 | 16.33 | 361815 | 56689.23 | 22.61% |
| 2025-02-24 | 14.83 | 15.42 | 0.68 | 4.61% | 14.40 | 15.48 | 227548 | 33990.36 | 14.22% |
| 2025-02-21 | 14.95 | 14.74 | -0.19 | -1.27% | 14.63 | 15.08 | 141543 | 20873.02 | 8.85% |
| 2025-02-20 | 14.16 | 14.93 | 0.76 | 5.36% | 14.05 | 15.52 | 207330 | 30800.81 | 12.96% |
| 2025-02-19 | 13.96 | 14.17 | 0.18 | 1.29% | 13.90 | 14.20 | 83806 | 11814.57 | 5.24% |
| 2025-02-18 | 14.89 | 13.99 | -0.91 | -6.11% | 13.96 | 14.89 | 147390 | 21128.73 | 9.21% |
| 2025-02-17 | 14.70 | 14.90 | 0.14 | 0.95% | 14.60 | 15.07 | 148891 | 22161.99 | 9.31% |
| 2025-02-14 | 15.00 | 14.76 | -0.18 | -1.20% | 14.72 | 15.31 | 193935 | 29092.66 | 12.12% |
| 2025-02-13 | 14.70 | 14.94 | 0.22 | 1.49% | 14.52 | 15.10 | 178052 | 26407.16 | 11.13% |
| 2025-02-12 | 14.63 | 14.72 | 0.04 | 0.27% | 14.55 | 14.77 | 108456 | 15899.24 | 6.78% |
| 2025-02-11 | 15.00 | 14.68 | -0.43 | -2.85% | 14.56 | 15.00 | 157818 | 23179.09 | 9.86% |
| 2025-02-10 | 14.59 | 15.11 | 0.58 | 3.99% | 14.34 | 15.11 | 256864 | 37897.59 | 16.05% |
| 2025-02-07 | 13.93 | 14.53 | 0.61 | 4.38% | 13.93 | 14.88 | 283823 | 40943.16 | 17.74% |
| 2025-02-06 | 13.60 | 13.92 | 0.32 | 2.35% | 13.48 | 13.92 | 85725 | 11816.45 | 5.36% |
| 2025-02-05 | 13.49 | 13.60 | 0.25 | 1.87% | 13.42 | 13.65 | 62212 | 8441.71 | 3.89% |
| 2025-01-27 | 13.65 | 13.35 | -0.25 | -1.84% | 13.34 | 13.79 | 55888 | 7578.65 | 3.49% |
| 2025-01-24 | 13.54 | 13.60 | 0.05 | 0.37% | 13.30 | 13.62 | 68038 | 9169.45 | 4.25% |
| 2025-01-23 | 13.77 | 13.55 | -0.05 | -0.37% | 13.52 | 13.97 | 84656 | 11642.73 | 5.29% |
| 2025-01-22 | 13.96 | 13.60 | -0.42 | -3.00% | 13.55 | 14.17 | 102493 | 14172.23 | 6.41% |
| 2025-01-21 | 14.24 | 14.02 | -0.23 | -1.61% | 13.88 | 14.35 | 105733 | 14813.55 | 6.61% |
| 2025-01-20 | 13.83 | 14.25 | 0.56 | 4.09% | 13.73 | 14.45 | 181541 | 25740.00 | 11.35% |
| 2025-01-17 | 14.10 | 13.69 | -0.40 | -2.84% | 13.67 | 14.10 | 114199 | 15746.62 | 7.14% |
| 2025-01-16 | 13.89 | 14.09 | 0.22 | 1.59% | 13.79 | 14.24 | 162533 | 22784.37 | 10.16% |
| 2025-01-15 | 13.82 | 13.87 | 0.08 | 0.58% | 13.53 | 14.14 | 171244 | 23660.82 | 10.70% |
| 2025-01-14 | 13.09 | 13.79 | 0.78 | 6.00% | 13.04 | 13.80 | 156302 | 21048.02 | 9.77% |
| 2025-01-13 | 12.90 | 13.01 | -0.09 | -0.69% | 12.28 | 13.44 | 126014 | 16188.29 | 7.88% |
| 2025-01-10 | 13.86 | 13.10 | -0.88 | -6.29% | 13.09 | 14.20 | 188499 | 25612.16 | 11.78% |
| 2025-01-09 | 14.00 | 13.98 | -0.23 | -1.62% | 13.76 | 14.26 | 200006 | 28008.35 | 12.50% |
| 2025-01-08 | 13.88 | 14.21 | 0.12 | 0.85% | 13.82 | 14.58 | 215271 | 30664.01 | 13.45% |
| 2025-01-07 | 14.66 | 14.09 | -0.57 | -3.89% | 13.36 | 14.80 | 251903 | 35193.73 | 15.74% |
| 2025-01-06 | 14.27 | 14.66 | -0.24 | -1.61% | 13.70 | 15.55 | 257224 | 37712.93 | 16.08% |
| 2025-01-03 | 16.41 | 14.90 | -1.66 | -10.02% | 14.90 | 16.48 | 312257 | 48722.15 | 19.52% |
| 2025-01-02 | 15.18 | 16.56 | 1.34 | 8.80% | 14.75 | 16.74 | 405912 | 64842.10 | 25.37% |
| 2024-12-31 | 14.30 | 15.22 | 0.64 | 4.39% | 14.21 | 15.48 | 357197 | 53824.89 | 22.32% |
| 2024-12-30 | 14.08 | 14.58 | 0.34 | 2.39% | 13.55 | 14.59 | 310974 | 43714.91 | 19.44% |
| 2024-12-27 | 14.03 | 14.24 | -0.01 | -0.07% | 13.85 | 14.50 | 238776 | 34065.20 | 14.92% |
| 2024-12-26 | 13.87 | 14.25 | -0.23 | -1.59% | 13.68 | 14.99 | 313198 | 44421.27 | 19.57% |
| 2024-12-25 | 13.49 | 14.48 | -0.51 | -3.40% | 13.49 | 15.50 | 426511 | 59821.29 | 26.66% |
| 2024-12-24 | 16.61 | 14.99 | -1.67 | -10.02% | 14.99 | 16.64 | 265620 | 40376.91 | 16.60% |
| 2024-12-23 | 19.44 | 16.66 | -1.85 | -9.99% | 16.66 | 19.56 | 354223 | 61729.65 | 22.14% |
| 2024-12-20 | 17.20 | 18.51 | 0.37 | 2.04% | 17.20 | 19.92 | 475599 | 89733.23 | 29.72% |
| 2024-12-19 | 18.66 | 18.14 | -2.01 | -9.98% | 18.14 | 19.40 | 365429 | 67172.55 | 22.84% |
| 2024-12-18 | 17.48 | 20.15 | 0.73 | 3.76% | 17.48 | 21.36 | 596268 | 115563.45 | 37.27% |
| 2024-12-17 | 17.56 | 19.42 | 1.68 | 9.47% | 15.97 | 19.51 | 632504 | 111294.67 | 39.53% |
| 2024-12-16 | 17.74 | 17.74 | 1.61 | 9.98% | 17.74 | 17.74 | 48148 | 8541.43 | 3.01% |
| 2024-12-13 | 15.74 | 16.13 | 1.47 | 10.03% | 15.02 | 16.13 | 232964 | 36936.24 | 14.56% |
| 2024-12-12 | 13.86 | 14.66 | 1.33 | 9.98% | 13.54 | 14.66 | 315312 | 45096.78 | 19.71% |
| 2024-12-11 | 12.85 | 13.33 | 1.21 | 9.98% | 12.85 | 13.33 | 126831 | 16731.36 | 7.93% |
| 2024-12-10 | 12.40 | 12.12 | -0.06 | -0.49% | 12.12 | 12.51 | 94938 | 11640.78 | 5.93% |
| 2024-12-09 | 12.10 | 12.18 | 0.12 | 1.00% | 11.94 | 12.25 | 76659 | 9298.10 | 4.79% |
| 2024-12-06 | 11.93 | 12.06 | 0.13 | 1.09% | 11.78 | 12.08 | 65993 | 7899.04 | 4.12% |
| 2024-12-05 | 11.90 | 11.93 | 0.05 | 0.42% | 11.80 | 11.96 | 47078 | 5598.92 | 2.94% |
| 2024-12-04 | 12.16 | 11.88 | -0.29 | -2.38% | 11.83 | 12.29 | 66827 | 8036.90 | 4.18% |
| 2024-12-03 | 12.18 | 12.17 | -0.04 | -0.33% | 12.05 | 12.26 | 66000 | 8005.54 | 4.13% |
开开实业(600272)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。
