| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-19 | 0.31 | 0.29 | -0.02 | -6.45% | 0.28 | 0.31 | 64748 | 189.62 | 1.73% |
| 2024-06-18 | 0.31 | 0.31 | 0.00 | 0.00% | 0.28 | 0.31 | 47503 | 141.29 | 1.27% |
| 2024-06-17 | 0.29 | 0.31 | 0.02 | 6.90% | 0.29 | 0.32 | 50376 | 152.23 | 1.35% |
| 2024-06-14 | 0.31 | 0.29 | -0.02 | -6.45% | 0.28 | 0.31 | 51601 | 151.66 | 1.38% |
| 2024-06-13 | 0.32 | 0.31 | -0.01 | -3.13% | 0.31 | 0.32 | 17853 | 56.54 | 0.48% |
| 2024-06-12 | 0.32 | 0.32 | 0.00 | 0.00% | 0.32 | 0.33 | 23733 | 75.95 | 0.63% |
| 2024-06-11 | 0.33 | 0.32 | -0.02 | -5.88% | 0.31 | 0.33 | 46002 | 147.31 | 1.23% |
| 2024-06-07 | 0.33 | 0.34 | 0.01 | 3.03% | 0.32 | 0.34 | 37804 | 123.57 | 1.01% |
| 2024-06-06 | 0.33 | 0.33 | 0.00 | 0.00% | 0.32 | 0.34 | 49693 | 164.24 | 1.33% |
| 2024-06-05 | 0.35 | 0.33 | -0.01 | -2.94% | 0.33 | 0.36 | 117539 | 400.31 | 3.14% |
| 2024-06-04 | 0.33 | 0.34 | 0.01 | 3.03% | 0.33 | 0.36 | 87459 | 303.87 | 2.34% |
| 2024-06-03 | 0.35 | 0.33 | -0.03 | -8.33% | 0.33 | 0.35 | 163452 | 549.72 | 4.37% |
| 2024-05-31 | 0.33 | 0.36 | 0.03 | 9.09% | 0.32 | 0.36 | 190048 | 655.16 | 5.08% |
| 2024-05-30 | 0.34 | 0.33 | -0.02 | -5.71% | 0.32 | 0.35 | 222535 | 743.43 | 5.95% |
| 2024-05-29 | 1.00 | 0.35 | -1.64 | -82.41% | 0.33 | 1.00 | 358156 | 1309.17 | 9.57% |
| 2024-04-29 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 2914 | 57.99 | 0.08% |
| 2024-04-26 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 3743 | 78.23 | 0.10% |
| 2024-04-25 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 1808 | 39.78 | 0.05% |
| 2024-04-24 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 2609 | 60.53 | 0.07% |
| 2024-04-23 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 1943 | 47.41 | 0.05% |
| 2024-04-22 | 2.57 | 2.57 | -0.14 | -5.17% | 2.57 | 2.57 | 692 | 17.78 | 0.02% |
| 2024-04-19 | 2.71 | 2.71 | -0.14 | -4.91% | 2.71 | 2.71 | 15874 | 430.19 | 0.42% |
| 2024-04-18 | 2.86 | 2.85 | -0.15 | -5.00% | 2.85 | 2.95 | 25935 | 740.90 | 0.69% |
| 2024-04-17 | 3.00 | 3.00 | -0.16 | -5.06% | 3.00 | 3.12 | 56356 | 1696.36 | 1.51% |
| 2024-04-16 | 3.16 | 3.16 | -0.17 | -5.11% | 3.16 | 3.16 | 4843 | 153.04 | 0.13% |
| 2024-04-15 | 3.33 | 3.33 | -0.18 | -5.13% | 3.33 | 3.43 | 55448 | 1852.87 | 1.48% |
| 2024-04-12 | 3.34 | 3.51 | 0.17 | 5.09% | 3.18 | 3.51 | 86304 | 2881.02 | 2.31% |
| 2024-04-11 | 3.48 | 3.34 | -0.18 | -5.11% | 3.34 | 3.65 | 58998 | 2046.51 | 1.58% |
| 2024-04-10 | 3.54 | 3.52 | -0.19 | -5.12% | 3.52 | 3.64 | 49614 | 1760.66 | 1.33% |
| 2024-04-09 | 3.44 | 3.71 | 0.09 | 2.49% | 3.44 | 3.80 | 81564 | 2927.24 | 2.18% |
| 2024-04-08 | 3.62 | 3.62 | -0.19 | -4.99% | 3.62 | 3.62 | 7291 | 263.93 | 0.19% |
| 2024-04-03 | 3.81 | 3.81 | -0.20 | -4.99% | 3.81 | 3.87 | 32932 | 1256.23 | 0.88% |
| 2024-04-02 | 4.29 | 4.01 | -0.09 | -2.20% | 4.01 | 4.30 | 103176 | 4299.15 | 2.76% |
| 2024-04-01 | 3.72 | 4.10 | 0.20 | 5.13% | 3.71 | 4.10 | 109368 | 4224.94 | 2.92% |
| 2024-03-29 | 3.90 | 3.90 | -0.21 | -5.11% | 3.90 | 4.07 | 95085 | 3732.69 | 2.54% |
| 2024-03-28 | 3.84 | 4.11 | 0.07 | 1.73% | 3.84 | 4.24 | 150620 | 6029.78 | 4.02% |
| 2024-03-27 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 3404 | 137.52 | 0.09% |
| 2024-03-26 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 3573 | 151.85 | 0.10% |
| 2024-03-25 | 4.47 | 4.47 | -0.24 | -5.10% | 4.47 | 4.47 | 2298 | 102.72 | 0.06% |
| 2024-03-22 | 4.71 | 4.71 | -0.25 | -5.04% | 4.71 | 4.71 | 11440 | 538.82 | 0.31% |
| 2024-03-21 | 4.96 | 4.96 | -0.26 | -4.98% | 4.96 | 4.96 | 9454 | 468.92 | 0.25% |
| 2024-03-20 | 5.33 | 5.22 | -0.27 | -4.92% | 5.22 | 5.42 | 53870 | 2831.49 | 1.44% |
| 2024-03-19 | 5.49 | 5.49 | -0.29 | -5.02% | 5.49 | 5.62 | 81700 | 4492.81 | 2.18% |
| 2024-03-18 | 6.37 | 5.78 | -0.29 | -4.78% | 5.77 | 6.37 | 174851 | 10468.05 | 4.67% |
| 2024-03-15 | 6.07 | 6.07 | 0.29 | 5.02% | 5.93 | 6.07 | 129427 | 7845.04 | 3.46% |
| 2024-03-14 | 5.78 | 5.78 | -0.30 | -4.93% | 5.78 | 6.14 | 202108 | 11755.31 | 5.40% |
| 2024-03-13 | 6.08 | 6.08 | -0.32 | -5.00% | 6.08 | 6.08 | 7020 | 426.82 | 0.19% |
| 2024-03-12 | 6.40 | 6.40 | -0.34 | -5.04% | 6.40 | 6.40 | 17543 | 1122.75 | 0.47% |
| 2024-03-11 | 6.48 | 6.74 | 0.20 | 3.06% | 6.48 | 6.79 | 77587 | 5162.00 | 2.07% |
| 2024-03-08 | 6.54 | 6.54 | -0.34 | -4.94% | 6.54 | 6.95 | 109613 | 7246.44 | 2.93% |
| 2024-03-07 | 6.82 | 6.88 | -0.30 | -4.18% | 6.82 | 7.54 | 168713 | 11963.39 | 4.51% |
| 2024-03-06 | 7.18 | 7.18 | -0.38 | -5.03% | 7.18 | 7.18 | 8844 | 635.00 | 0.24% |
| 2024-03-05 | 7.56 | 7.56 | -0.40 | -5.03% | 7.56 | 7.56 | 8407 | 635.57 | 0.22% |
| 2024-03-04 | 7.96 | 7.96 | -0.42 | -5.01% | 7.96 | 8.03 | 22344 | 1779.50 | 0.60% |
| 2024-03-01 | 8.44 | 8.38 | -0.44 | -4.99% | 8.38 | 9.18 | 81305 | 6960.08 | 2.17% |
| 2024-02-29 | 8.82 | 8.82 | -0.46 | -4.96% | 8.82 | 8.82 | 8237 | 726.50 | 0.22% |
| 2024-02-28 | 9.81 | 9.28 | -0.49 | -5.02% | 9.28 | 10.09 | 57221 | 5413.51 | 1.53% |
| 2024-02-27 | 9.42 | 9.77 | 0.47 | 5.05% | 9.42 | 9.77 | 16114 | 1557.17 | 0.43% |
| 2024-02-26 | 8.58 | 9.30 | 0.44 | 4.97% | 8.42 | 9.30 | 55893 | 4942.20 | 1.49% |
| 2024-02-23 | 9.25 | 8.86 | -0.47 | -5.04% | 8.86 | 9.25 | 28446 | 2531.59 | 0.76% |
| 2024-02-22 | 9.33 | 9.33 | -0.49 | -4.99% | 9.33 | 9.67 | 46259 | 4329.04 | 1.24% |
| 2024-02-21 | 9.90 | 9.82 | -0.45 | -4.38% | 9.77 | 10.27 | 25945 | 2582.61 | 0.69% |
| 2024-02-20 | 9.81 | 10.27 | -0.06 | -0.58% | 9.81 | 10.27 | 52597 | 5198.30 | 1.41% |
| 2024-02-19 | 10.33 | 10.33 | -0.54 | -4.97% | 10.33 | 10.75 | 20541 | 2136.97 | 0.55% |
| 2024-02-08 | 10.95 | 10.87 | 0.24 | 2.26% | 10.10 | 11.15 | 20440 | 2125.75 | 0.55% |
| 2024-02-07 | 11.00 | 10.63 | -0.38 | -3.45% | 10.46 | 11.00 | 8444 | 903.12 | 0.23% |
| 2024-02-06 | 10.31 | 11.01 | 0.34 | 3.19% | 10.19 | 11.15 | 6827 | 737.26 | 0.18% |
| 2024-02-05 | 11.10 | 10.67 | -0.56 | -4.99% | 10.67 | 11.16 | 12046 | 1289.21 | 0.32% |
| 2024-02-02 | 10.85 | 11.23 | 0.28 | 2.56% | 10.68 | 11.50 | 8225 | 920.07 | 0.22% |
| 2024-02-01 | 11.53 | 10.95 | -0.58 | -5.03% | 10.95 | 11.53 | 9693 | 1073.41 | 0.26% |
| 2024-01-31 | 11.53 | 11.53 | -0.61 | -5.02% | 11.53 | 12.05 | 9760 | 1140.38 | 0.26% |
| 2024-01-30 | 12.43 | 12.14 | -0.35 | -2.80% | 12.14 | 12.50 | 3145 | 386.77 | 0.08% |
| 2024-01-29 | 12.45 | 12.49 | 0.05 | 0.40% | 12.36 | 12.67 | 8201 | 1022.34 | 0.22% |
| 2024-01-26 | 12.39 | 12.44 | 0.04 | 0.32% | 12.28 | 12.50 | 4921 | 607.88 | 0.13% |
| 2024-01-25 | 12.26 | 12.40 | 0.05 | 0.40% | 12.22 | 12.48 | 5196 | 643.16 | 0.14% |
| 2024-01-24 | 12.38 | 12.35 | -0.03 | -0.24% | 12.06 | 12.51 | 7845 | 963.14 | 0.21% |
| 2024-01-23 | 12.12 | 12.38 | 0.23 | 1.89% | 12.12 | 12.49 | 10147 | 1251.10 | 0.27% |
| 2024-01-22 | 12.53 | 12.15 | -0.38 | -3.03% | 12.14 | 12.60 | 10036 | 1236.10 | 0.27% |
| 2024-01-19 | 12.59 | 12.53 | -0.06 | -0.48% | 12.27 | 12.62 | 7446 | 929.18 | 0.20% |
| 2024-01-18 | 12.48 | 12.59 | 0.00 | 0.00% | 11.96 | 12.88 | 24476 | 3004.35 | 0.65% |
退市商城(600306)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。
