| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 13.65 | 13.66 | 0.02 | 0.15% | 13.62 | 13.85 | 47418 | 6502.57 | 2.96% |
| 2025-08-15 | 13.40 | 13.64 | 0.23 | 1.72% | 13.40 | 13.70 | 45678 | 6208.60 | 2.85% |
| 2025-08-14 | 13.87 | 13.41 | -0.46 | -3.32% | 13.40 | 13.90 | 66992 | 9126.26 | 4.19% |
| 2025-08-13 | 14.17 | 13.87 | -0.20 | -1.42% | 13.77 | 14.19 | 69436 | 9642.32 | 4.34% |
| 2025-08-12 | 14.15 | 14.07 | -0.03 | -0.21% | 13.98 | 14.50 | 65849 | 9334.75 | 4.12% |
| 2025-08-11 | 14.02 | 14.10 | 0.13 | 0.93% | 13.92 | 14.13 | 43276 | 6083.98 | 2.70% |
| 2025-08-08 | 13.95 | 13.97 | 0.00 | 0.00% | 13.82 | 14.04 | 43920 | 6115.45 | 2.75% |
| 2025-08-07 | 14.18 | 13.97 | -0.22 | -1.55% | 13.95 | 14.27 | 61419 | 8643.57 | 3.84% |
| 2025-08-06 | 14.43 | 14.19 | -0.22 | -1.53% | 14.10 | 14.49 | 61624 | 8742.67 | 3.85% |
| 2025-08-05 | 14.27 | 14.41 | 0.18 | 1.26% | 14.20 | 14.43 | 44773 | 6416.96 | 2.80% |
| 2025-08-04 | 14.21 | 14.23 | -0.06 | -0.42% | 14.05 | 14.34 | 38859 | 5509.00 | 2.43% |
| 2025-08-01 | 14.04 | 14.29 | 0.25 | 1.78% | 14.02 | 14.41 | 61123 | 8733.35 | 3.82% |
| 2025-07-31 | 14.34 | 14.04 | -0.30 | -2.09% | 14.00 | 14.34 | 43735 | 6183.76 | 2.73% |
| 2025-07-30 | 14.25 | 14.34 | 0.01 | 0.07% | 14.17 | 14.49 | 48764 | 6992.33 | 3.05% |
| 2025-07-29 | 14.30 | 14.33 | 0.05 | 0.35% | 14.06 | 14.42 | 43095 | 6126.59 | 2.69% |
| 2025-07-28 | 14.32 | 14.28 | 0.01 | 0.07% | 14.23 | 14.42 | 28038 | 4008.96 | 1.75% |
| 2025-07-25 | 14.35 | 14.27 | -0.05 | -0.35% | 14.22 | 14.44 | 32869 | 4705.28 | 2.05% |
| 2025-07-24 | 14.14 | 14.32 | 0.18 | 1.27% | 14.14 | 14.39 | 38670 | 5524.28 | 2.42% |
| 2025-07-23 | 14.25 | 14.14 | -0.15 | -1.05% | 14.10 | 14.33 | 33678 | 4786.13 | 2.10% |
| 2025-07-22 | 14.54 | 14.29 | -0.25 | -1.72% | 14.24 | 14.55 | 46179 | 6614.14 | 2.89% |
| 2025-07-21 | 14.49 | 14.54 | 0.02 | 0.14% | 14.28 | 14.69 | 56745 | 8221.26 | 3.55% |
| 2025-07-18 | 14.65 | 14.52 | -0.02 | -0.14% | 14.29 | 14.73 | 63528 | 9175.65 | 3.97% |
| 2025-07-17 | 14.39 | 14.54 | 0.15 | 1.04% | 14.30 | 14.72 | 79166 | 11500.51 | 4.95% |
| 2025-07-16 | 13.90 | 14.39 | 0.45 | 3.23% | 13.88 | 14.55 | 87795 | 12547.96 | 5.49% |
| 2025-07-15 | 14.27 | 13.94 | -0.35 | -2.45% | 13.73 | 14.28 | 40463 | 5641.95 | 2.53% |
| 2025-07-14 | 13.98 | 14.29 | 0.21 | 1.49% | 13.98 | 14.50 | 57859 | 8281.32 | 3.62% |
| 2025-07-11 | 14.02 | 14.08 | 0.08 | 0.57% | 13.83 | 14.10 | 41174 | 5764.83 | 2.57% |
| 2025-07-10 | 13.94 | 14.00 | 0.06 | 0.43% | 13.88 | 14.06 | 27220 | 3806.17 | 1.70% |
| 2025-07-09 | 14.00 | 13.94 | -0.11 | -0.78% | 13.89 | 14.08 | 40502 | 5662.19 | 2.53% |
| 2025-07-08 | 14.08 | 14.05 | -0.03 | -0.21% | 13.97 | 14.22 | 43981 | 6174.26 | 2.75% |
| 2025-07-07 | 14.00 | 14.08 | -0.03 | -0.21% | 13.95 | 14.29 | 62119 | 8771.25 | 3.88% |
| 2025-07-04 | 14.05 | 14.11 | 0.19 | 1.36% | 13.88 | 14.30 | 107010 | 15117.93 | 6.69% |
| 2025-07-03 | 13.76 | 13.92 | 0.21 | 1.53% | 13.63 | 14.58 | 102397 | 14458.71 | 6.40% |
| 2025-07-02 | 13.73 | 13.71 | 0.00 | 0.00% | 13.61 | 13.80 | 24807 | 3399.85 | 1.55% |
| 2025-07-01 | 13.60 | 13.71 | 0.07 | 0.51% | 13.57 | 13.72 | 32855 | 4484.90 | 2.05% |
| 2025-06-30 | 13.52 | 13.64 | 0.11 | 0.81% | 13.47 | 13.68 | 26840 | 3650.80 | 1.68% |
| 2025-06-27 | 13.47 | 13.53 | 0.15 | 1.12% | 13.36 | 13.72 | 27762 | 3761.08 | 1.74% |
| 2025-06-26 | 13.56 | 13.38 | -0.10 | -0.74% | 13.33 | 13.56 | 21291 | 2854.15 | 1.33% |
| 2025-06-25 | 13.46 | 13.48 | 0.02 | 0.15% | 13.34 | 13.58 | 22745 | 3060.63 | 1.42% |
| 2025-06-24 | 13.18 | 13.46 | 0.29 | 2.20% | 13.18 | 13.47 | 26746 | 3579.80 | 1.67% |
| 2025-06-23 | 12.99 | 13.17 | 0.22 | 1.70% | 12.82 | 13.22 | 24801 | 3242.91 | 1.55% |
| 2025-06-20 | 12.97 | 12.95 | 0.00 | 0.00% | 12.90 | 13.10 | 19369 | 2516.48 | 1.21% |
| 2025-06-19 | 13.28 | 12.95 | -0.33 | -2.48% | 12.92 | 13.35 | 34922 | 4562.51 | 2.18% |
| 2025-06-18 | 13.50 | 13.28 | -0.24 | -1.78% | 13.22 | 13.50 | 28377 | 3774.39 | 1.77% |
| 2025-06-17 | 13.59 | 13.52 | -0.07 | -0.52% | 13.47 | 13.83 | 30193 | 4105.47 | 1.89% |
| 2025-06-16 | 13.30 | 13.59 | 0.22 | 1.65% | 13.20 | 13.74 | 42967 | 5847.82 | 2.69% |
| 2025-06-13 | 13.81 | 13.37 | -0.53 | -3.81% | 13.35 | 13.87 | 56476 | 7614.36 | 3.53% |
| 2025-06-12 | 13.81 | 13.90 | -0.02 | -0.14% | 13.77 | 13.97 | 34960 | 4842.99 | 2.19% |
| 2025-06-11 | 14.06 | 13.92 | -0.09 | -0.64% | 13.88 | 14.11 | 36677 | 5120.41 | 2.29% |
| 2025-06-10 | 14.19 | 14.05 | -0.13 | -0.92% | 13.85 | 14.28 | 53286 | 7501.24 | 3.33% |
| 2025-06-09 | 13.83 | 14.18 | 0.37 | 2.68% | 13.81 | 14.28 | 80663 | 11413.06 | 5.04% |
| 2025-06-06 | 13.85 | 13.81 | -0.11 | -0.79% | 13.77 | 13.99 | 33125 | 4588.70 | 2.07% |
| 2025-06-05 | 13.99 | 13.92 | -0.06 | -0.43% | 13.81 | 14.09 | 37518 | 5222.90 | 2.34% |
| 2025-06-04 | 13.95 | 13.98 | 0.03 | 0.22% | 13.83 | 14.04 | 33367 | 4643.82 | 2.09% |
| 2025-06-03 | 13.57 | 13.95 | 0.25 | 1.82% | 13.57 | 13.99 | 43601 | 6067.19 | 2.73% |
| 2025-05-30 | 14.00 | 13.70 | -0.23 | -1.65% | 13.67 | 14.15 | 43491 | 6039.11 | 2.72% |
| 2025-05-29 | 13.64 | 13.93 | 0.29 | 2.13% | 13.54 | 13.99 | 51977 | 7211.16 | 3.25% |
| 2025-05-28 | 13.87 | 13.64 | -0.25 | -1.80% | 13.60 | 13.91 | 40362 | 5536.20 | 2.52% |
| 2025-05-27 | 13.66 | 13.89 | 0.10 | 0.73% | 13.66 | 14.05 | 55173 | 7666.67 | 3.45% |
| 2025-05-26 | 13.63 | 13.79 | 0.03 | 0.22% | 13.36 | 14.02 | 65516 | 8965.44 | 4.09% |
| 2025-05-23 | 13.74 | 13.76 | 0.06 | 0.44% | 13.70 | 14.13 | 70170 | 9730.88 | 4.39% |
| 2025-05-22 | 14.01 | 13.70 | -0.35 | -2.49% | 13.70 | 14.25 | 77183 | 10759.65 | 4.82% |
| 2025-05-21 | 14.02 | 14.05 | 0.03 | 0.21% | 13.97 | 14.69 | 110709 | 15853.96 | 6.92% |
| 2025-05-20 | 13.65 | 14.02 | 0.41 | 3.01% | 13.59 | 14.09 | 67646 | 9411.94 | 4.23% |
| 2025-05-19 | 13.55 | 13.61 | 0.09 | 0.67% | 13.40 | 13.62 | 28108 | 3810.33 | 1.76% |
| 2025-05-16 | 13.42 | 13.52 | 0.10 | 0.75% | 13.32 | 13.59 | 29831 | 4022.79 | 1.86% |
| 2025-05-15 | 13.60 | 13.42 | -0.18 | -1.32% | 13.41 | 13.65 | 27668 | 3733.24 | 1.73% |
| 2025-05-14 | 13.66 | 13.60 | -0.07 | -0.51% | 13.40 | 13.72 | 42221 | 5711.96 | 2.64% |
| 2025-05-13 | 13.74 | 13.67 | 0.05 | 0.37% | 13.60 | 13.83 | 31863 | 4362.57 | 1.99% |
| 2025-05-12 | 13.75 | 13.62 | 0.01 | 0.07% | 13.50 | 13.75 | 43036 | 5853.87 | 2.69% |
| 2025-05-09 | 13.82 | 13.61 | -0.21 | -1.52% | 13.60 | 13.92 | 41155 | 5650.89 | 2.57% |
| 2025-05-08 | 13.55 | 13.82 | 0.21 | 1.54% | 13.51 | 13.90 | 44015 | 6064.90 | 2.75% |
| 2025-05-07 | 13.64 | 13.61 | 0.18 | 1.34% | 13.45 | 13.74 | 60264 | 8193.54 | 3.77% |
| 2025-05-06 | 13.30 | 13.43 | 0.25 | 1.90% | 13.26 | 13.65 | 69230 | 9330.07 | 4.33% |
| 2025-04-30 | 13.71 | 13.18 | -0.54 | -3.94% | 13.09 | 13.87 | 98031 | 13035.06 | 6.13% |
| 2025-04-29 | 13.82 | 13.72 | -0.02 | -0.15% | 13.69 | 13.91 | 27630 | 3816.05 | 1.73% |
| 2025-04-28 | 13.93 | 13.74 | -0.27 | -1.93% | 13.71 | 13.93 | 35317 | 4870.22 | 2.21% |
| 2025-04-25 | 14.05 | 14.01 | -0.14 | -0.99% | 14.00 | 14.26 | 40685 | 5735.44 | 2.54% |
| 2025-04-24 | 14.30 | 14.15 | -0.13 | -0.91% | 14.05 | 14.56 | 62856 | 9002.66 | 3.93% |
| 2025-04-23 | 14.22 | 14.28 | 0.06 | 0.42% | 13.99 | 14.38 | 56071 | 7964.66 | 3.50% |
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。
