| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-15 | 0.40 | 0.41 | 0.02 | 5.13% | 0.39 | 0.42 | 132120 | 532.33 | 2.60% |
| 2022-06-14 | 0.38 | 0.39 | 0.01 | 2.63% | 0.38 | 0.40 | 95857 | 372.37 | 1.88% |
| 2022-06-13 | 0.36 | 0.38 | 0.02 | 5.56% | 0.35 | 0.39 | 96099 | 356.33 | 1.89% |
| 2022-06-10 | 0.37 | 0.36 | -0.02 | -5.26% | 0.36 | 0.38 | 78114 | 289.42 | 1.54% |
| 2022-06-09 | 0.38 | 0.38 | 0.00 | 0.00% | 0.37 | 0.39 | 65847 | 248.86 | 1.29% |
| 2022-06-08 | 0.40 | 0.38 | -0.01 | -2.56% | 0.37 | 0.40 | 81561 | 313.23 | 1.60% |
| 2022-06-07 | 0.39 | 0.39 | 0.00 | 0.00% | 0.38 | 0.41 | 54120 | 213.49 | 1.06% |
| 2022-06-06 | 0.38 | 0.39 | 0.00 | 0.00% | 0.37 | 0.39 | 83122 | 314.55 | 1.63% |
| 2022-06-02 | 0.39 | 0.39 | -0.01 | -2.50% | 0.37 | 0.41 | 115746 | 442.82 | 2.27% |
| 2022-06-01 | 0.42 | 0.40 | -0.04 | -9.09% | 0.40 | 0.45 | 137916 | 576.18 | 2.71% |
| 2022-05-31 | 0.41 | 0.44 | 0.04 | 10.00% | 0.40 | 0.44 | 210470 | 909.01 | 4.14% |
| 2022-05-30 | 0.37 | 0.40 | 0.04 | 11.11% | 0.36 | 0.40 | 190951 | 739.70 | 3.75% |
| 2022-05-27 | 0.34 | 0.36 | 0.02 | 5.88% | 0.33 | 0.37 | 255167 | 908.86 | 5.01% |
| 2022-05-26 | 0.36 | 0.34 | -0.03 | -8.11% | 0.33 | 0.36 | 329314 | 1131.05 | 6.47% |
| 2022-05-25 | 0.32 | 0.37 | -0.60 | -61.86% | 0.31 | 0.42 | 643471 | 2166.81 | 12.65% |
| 2022-04-29 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 30756 | 298.33 | 0.60% |
| 2022-04-28 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 9167 | 93.50 | 0.18% |
| 2022-04-27 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 4474 | 47.87 | 0.09% |
| 2022-04-26 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 3583 | 40.49 | 0.07% |
| 2022-04-25 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 3247 | 38.64 | 0.06% |
| 2022-04-22 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 8401 | 105.01 | 0.17% |
| 2022-04-21 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 6273 | 82.80 | 0.12% |
| 2022-04-20 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 20683 | 287.49 | 0.41% |
| 2022-04-19 | 1.47 | 1.46 | -0.08 | -5.19% | 1.46 | 1.53 | 91792 | 1347.60 | 1.80% |
| 2022-04-18 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.57 | 85689 | 1320.98 | 1.68% |
| 2022-04-15 | 1.71 | 1.62 | -0.09 | -5.26% | 1.62 | 1.71 | 93237 | 1515.03 | 1.83% |
| 2022-04-14 | 1.70 | 1.71 | 0.02 | 1.18% | 1.67 | 1.75 | 60322 | 1030.32 | 1.19% |
| 2022-04-13 | 1.67 | 1.69 | 0.01 | 0.60% | 1.65 | 1.74 | 61310 | 1042.87 | 1.20% |
| 2022-04-12 | 1.76 | 1.68 | -0.08 | -4.55% | 1.67 | 1.77 | 113560 | 1921.98 | 2.23% |
| 2022-04-11 | 1.89 | 1.76 | -0.09 | -4.86% | 1.76 | 1.89 | 100587 | 1797.92 | 1.98% |
| 2022-04-08 | 1.90 | 1.85 | -0.05 | -2.63% | 1.83 | 1.94 | 67086 | 1260.89 | 1.32% |
| 2022-04-07 | 1.82 | 1.90 | 0.04 | 2.15% | 1.81 | 1.94 | 92822 | 1765.52 | 1.82% |
| 2022-04-06 | 1.73 | 1.86 | 0.05 | 2.76% | 1.73 | 1.90 | 128261 | 2364.55 | 2.52% |
| 2022-04-01 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 32138 | 581.70 | 0.63% |
| 2022-03-31 | 2.02 | 1.90 | -0.10 | -5.00% | 1.90 | 2.05 | 155444 | 3040.53 | 3.05% |
| 2022-03-30 | 2.07 | 2.00 | -0.05 | -2.44% | 1.95 | 2.07 | 131940 | 2599.63 | 2.59% |
| 2022-03-29 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.08 | 47975 | 987.55 | 0.94% |
| 2022-03-28 | 2.00 | 2.03 | 0.01 | 0.50% | 2.00 | 2.06 | 30800 | 623.70 | 0.61% |
| 2022-03-25 | 2.00 | 2.02 | -0.01 | -0.49% | 1.99 | 2.04 | 44118 | 888.25 | 0.87% |
| 2022-03-24 | 2.03 | 2.03 | -0.04 | -1.93% | 1.99 | 2.06 | 50316 | 1016.27 | 0.99% |
| 2022-03-23 | 2.10 | 2.07 | -0.03 | -1.43% | 2.06 | 2.19 | 65078 | 1380.65 | 1.28% |
| 2022-03-22 | 2.07 | 2.10 | 0.01 | 0.48% | 2.03 | 2.12 | 61306 | 1278.43 | 1.20% |
| 2022-03-21 | 1.99 | 2.09 | 0.10 | 5.03% | 1.98 | 2.09 | 102118 | 2110.48 | 2.01% |
| 2022-03-18 | 2.00 | 1.99 | 0.00 | 0.00% | 1.95 | 2.00 | 53988 | 1071.09 | 1.06% |
| 2022-03-17 | 1.98 | 1.99 | -0.01 | -0.50% | 1.97 | 2.02 | 60803 | 1215.54 | 1.19% |
| 2022-03-16 | 1.98 | 2.00 | 0.02 | 1.01% | 1.90 | 2.01 | 52043 | 1027.77 | 1.02% |
| 2022-03-15 | 2.04 | 1.98 | -0.07 | -3.41% | 1.96 | 2.09 | 54090 | 1089.35 | 1.06% |
| 2022-03-14 | 2.11 | 2.05 | -0.07 | -3.30% | 2.05 | 2.12 | 47041 | 981.09 | 0.92% |
| 2022-03-11 | 2.13 | 2.12 | -0.03 | -1.40% | 2.08 | 2.14 | 57377 | 1206.80 | 1.13% |
| 2022-03-10 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.17 | 58553 | 1255.85 | 1.15% |
| 2022-03-09 | 2.18 | 2.14 | -0.04 | -1.83% | 2.07 | 2.19 | 85778 | 1819.73 | 1.69% |
| 2022-03-08 | 2.14 | 2.18 | 0.03 | 1.40% | 2.12 | 2.26 | 83018 | 1825.13 | 1.63% |
| 2022-03-07 | 2.14 | 2.15 | -0.02 | -0.92% | 2.06 | 2.19 | 75977 | 1618.27 | 1.49% |
| 2022-03-04 | 2.09 | 2.17 | 0.07 | 3.33% | 2.05 | 2.21 | 100844 | 2166.59 | 1.98% |
| 2022-03-03 | 2.19 | 2.10 | -0.09 | -4.11% | 2.10 | 2.19 | 90309 | 1927.57 | 1.77% |
| 2022-03-02 | 2.12 | 2.19 | 0.08 | 3.79% | 2.10 | 2.21 | 122949 | 2657.99 | 2.42% |
| 2022-03-01 | 2.01 | 2.11 | 0.10 | 4.98% | 1.99 | 2.11 | 94320 | 1955.57 | 1.85% |
| 2022-02-28 | 2.03 | 2.01 | -0.02 | -0.99% | 1.99 | 2.05 | 46832 | 944.16 | 0.92% |
| 2022-02-25 | 2.00 | 2.03 | 0.02 | 1.00% | 2.00 | 2.06 | 59386 | 1206.65 | 1.17% |
| 2022-02-24 | 2.08 | 2.01 | -0.09 | -4.29% | 2.00 | 2.08 | 131594 | 2667.50 | 2.59% |
| 2022-02-23 | 2.12 | 2.10 | 0.01 | 0.48% | 2.08 | 2.13 | 63825 | 1339.97 | 1.25% |
| 2022-02-22 | 2.03 | 2.09 | 0.06 | 2.96% | 1.99 | 2.13 | 101607 | 2091.55 | 2.00% |
| 2022-02-21 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.06 | 85898 | 1745.65 | 1.69% |
| 2022-02-18 | 1.93 | 2.04 | 0.10 | 5.15% | 1.93 | 2.04 | 126198 | 2535.87 | 2.48% |
| 2022-02-17 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 82069 | 1591.77 | 1.61% |
| 2022-02-16 | 1.89 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 55462 | 1057.42 | 1.09% |
| 2022-02-15 | 1.96 | 1.90 | -0.07 | -3.55% | 1.87 | 1.97 | 98929 | 1885.52 | 1.94% |
| 2022-02-14 | 1.94 | 1.97 | 0.03 | 1.55% | 1.92 | 1.99 | 96002 | 1882.42 | 1.89% |
| 2022-02-11 | 1.94 | 1.94 | -0.01 | -0.51% | 1.91 | 1.98 | 99006 | 1920.38 | 1.95% |
| 2022-02-10 | 1.91 | 1.95 | -0.04 | -2.01% | 1.89 | 1.97 | 203228 | 3911.78 | 3.99% |
| 2022-02-09 | 1.88 | 1.99 | 0.01 | 0.51% | 1.88 | 2.08 | 307182 | 6000.86 | 6.04% |
| 2022-02-08 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 17165 | 339.87 | 0.34% |
| 2022-02-07 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 22702 | 472.20 | 0.45% |
| 2022-01-28 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.23 | 83685 | 1837.77 | 1.64% |
| 2022-01-27 | 2.41 | 2.30 | -0.12 | -4.96% | 2.30 | 2.42 | 43896 | 1020.58 | 0.86% |
| 2022-01-26 | 2.37 | 2.42 | 0.03 | 1.26% | 2.37 | 2.43 | 30960 | 744.03 | 0.61% |
| 2022-01-25 | 2.50 | 2.39 | -0.13 | -5.16% | 2.39 | 2.52 | 44349 | 1074.43 | 0.87% |
| 2022-01-24 | 2.50 | 2.52 | 0.01 | 0.40% | 2.45 | 2.52 | 23348 | 581.98 | 0.46% |
| 2022-01-21 | 2.52 | 2.51 | -0.05 | -1.95% | 2.46 | 2.55 | 45676 | 1141.57 | 0.90% |
| 2022-01-20 | 2.63 | 2.56 | -0.06 | -2.29% | 2.54 | 2.68 | 60503 | 1580.50 | 1.19% |
退市昌鱼(600275)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。
