| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.47 | 2.51 | 0.01 | 0.40% | 2.46 | 2.55 | 150795 | 3795.14 | 0.58% |
| 2025-04-02 | 2.51 | 2.50 | -0.04 | -1.57% | 2.48 | 2.53 | 153413 | 3839.24 | 0.59% |
| 2025-04-01 | 2.49 | 2.54 | 0.05 | 2.01% | 2.48 | 2.56 | 189620 | 4782.35 | 0.74% |
| 2025-03-31 | 2.51 | 2.49 | -0.04 | -1.58% | 2.45 | 2.52 | 170325 | 4239.08 | 0.66% |
| 2025-03-28 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.55 | 139141 | 3510.90 | 0.54% |
| 2025-03-27 | 2.56 | 2.55 | -0.02 | -0.78% | 2.53 | 2.60 | 195259 | 5003.93 | 0.76% |
| 2025-03-26 | 2.53 | 2.57 | 0.03 | 1.18% | 2.52 | 2.59 | 168381 | 4319.79 | 0.65% |
| 2025-03-25 | 2.54 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 153666 | 3873.34 | 0.60% |
| 2025-03-24 | 2.60 | 2.53 | -0.09 | -3.44% | 2.50 | 2.61 | 268563 | 6815.95 | 1.04% |
| 2025-03-21 | 2.67 | 2.62 | -0.06 | -2.24% | 2.61 | 2.68 | 234648 | 6190.16 | 0.91% |
| 2025-03-20 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.72 | 201729 | 5431.30 | 0.78% |
| 2025-03-19 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.72 | 208805 | 5605.01 | 0.81% |
| 2025-03-18 | 2.71 | 2.68 | -0.04 | -1.47% | 2.66 | 2.74 | 279168 | 7485.62 | 1.08% |
| 2025-03-17 | 2.71 | 2.72 | 0.01 | 0.37% | 2.71 | 2.77 | 293655 | 8049.17 | 1.14% |
| 2025-03-14 | 2.67 | 2.71 | 0.04 | 1.50% | 2.66 | 2.71 | 270083 | 7270.48 | 1.05% |
| 2025-03-13 | 2.69 | 2.67 | -0.04 | -1.48% | 2.64 | 2.70 | 215330 | 5737.77 | 0.83% |
| 2025-03-12 | 2.74 | 2.71 | -0.03 | -1.09% | 2.69 | 2.74 | 279717 | 7594.95 | 1.08% |
| 2025-03-11 | 2.75 | 2.74 | -0.04 | -1.44% | 2.71 | 2.75 | 269005 | 7328.92 | 1.04% |
| 2025-03-10 | 2.76 | 2.78 | 0.04 | 1.46% | 2.72 | 2.85 | 460157 | 12853.66 | 1.78% |
| 2025-03-07 | 2.82 | 2.74 | -0.11 | -3.86% | 2.71 | 2.82 | 386916 | 10648.33 | 1.50% |
| 2025-03-06 | 2.79 | 2.85 | 0.07 | 2.52% | 2.75 | 2.88 | 557698 | 15691.52 | 2.16% |
| 2025-03-05 | 2.81 | 2.78 | -0.04 | -1.42% | 2.73 | 2.82 | 408594 | 11295.44 | 1.58% |
| 2025-03-04 | 2.92 | 2.82 | -0.07 | -2.42% | 2.77 | 2.93 | 832490 | 23620.45 | 3.23% |
| 2025-03-03 | 2.66 | 2.89 | 0.26 | 9.89% | 2.66 | 2.89 | 399187 | 11382.99 | 1.55% |
| 2025-02-28 | 2.71 | 2.63 | -0.11 | -4.01% | 2.63 | 2.75 | 519031 | 13892.21 | 2.01% |
| 2025-02-27 | 2.84 | 2.74 | -0.11 | -3.86% | 2.70 | 2.88 | 758976 | 21022.03 | 2.94% |
| 2025-02-26 | 2.86 | 2.85 | 0.01 | 0.35% | 2.83 | 2.95 | 771675 | 22203.90 | 2.99% |
| 2025-02-25 | 2.90 | 2.84 | -0.23 | -7.49% | 2.83 | 2.97 | 1275291 | 36879.52 | 4.94% |
| 2025-02-24 | 2.84 | 3.07 | 0.28 | 10.04% | 2.77 | 3.07 | 1760041 | 52902.43 | 6.82% |
| 2025-02-21 | 2.98 | 2.79 | -0.08 | -2.79% | 2.77 | 3.15 | 1570820 | 46619.79 | 6.09% |
| 2025-02-20 | 2.78 | 2.87 | 0.26 | 9.96% | 2.66 | 2.87 | 969767 | 26717.56 | 3.76% |
| 2025-02-19 | 2.42 | 2.61 | 0.24 | 10.13% | 2.37 | 2.61 | 649253 | 16374.20 | 2.52% |
| 2025-02-18 | 2.46 | 2.37 | -0.09 | -3.66% | 2.36 | 2.49 | 252232 | 6086.24 | 0.98% |
| 2025-02-17 | 2.42 | 2.46 | 0.04 | 1.65% | 2.41 | 2.51 | 246253 | 6057.65 | 0.95% |
| 2025-02-14 | 2.47 | 2.42 | -0.07 | -2.81% | 2.41 | 2.50 | 242307 | 5902.62 | 0.94% |
| 2025-02-13 | 2.43 | 2.49 | 0.07 | 2.89% | 2.43 | 2.53 | 449731 | 11175.10 | 1.74% |
| 2025-02-12 | 2.38 | 2.42 | 0.05 | 2.11% | 2.35 | 2.43 | 243327 | 5819.23 | 0.94% |
| 2025-02-11 | 2.44 | 2.37 | -0.06 | -2.47% | 2.36 | 2.47 | 220913 | 5276.42 | 0.86% |
| 2025-02-10 | 2.39 | 2.43 | 0.03 | 1.25% | 2.39 | 2.45 | 250724 | 6067.48 | 0.97% |
| 2025-02-07 | 2.34 | 2.40 | 0.06 | 2.56% | 2.32 | 2.44 | 332878 | 7982.33 | 1.29% |
| 2025-02-06 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.41 | 265136 | 6258.13 | 1.03% |
| 2025-02-05 | 2.35 | 2.35 | 0.00 | 0.00% | 2.29 | 2.38 | 184748 | 4301.99 | 0.72% |
| 2025-01-27 | 2.27 | 2.35 | 0.08 | 3.52% | 2.26 | 2.41 | 347672 | 8087.19 | 1.35% |
| 2025-01-24 | 2.28 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 199274 | 4532.69 | 0.77% |
| 2025-01-23 | 2.28 | 2.28 | 0.00 | 0.00% | 2.28 | 2.38 | 305422 | 7089.18 | 1.18% |
| 2025-01-22 | 2.34 | 2.28 | -0.08 | -3.39% | 2.26 | 2.35 | 274569 | 6267.26 | 1.06% |
| 2025-01-21 | 2.36 | 2.36 | 0.00 | 0.00% | 2.32 | 2.45 | 426785 | 10164.90 | 1.65% |
| 2025-01-20 | 2.41 | 2.36 | -0.09 | -3.67% | 2.29 | 2.43 | 461319 | 10903.64 | 1.79% |
| 2025-01-17 | 2.44 | 2.45 | -0.01 | -0.41% | 2.40 | 2.49 | 227509 | 5576.94 | 0.88% |
| 2025-01-16 | 2.44 | 2.46 | 0.02 | 0.82% | 2.44 | 2.52 | 193583 | 4796.41 | 0.75% |
| 2025-01-15 | 2.45 | 2.44 | -0.01 | -0.41% | 2.39 | 2.48 | 180756 | 4401.09 | 0.70% |
| 2025-01-14 | 2.38 | 2.45 | 0.06 | 2.51% | 2.37 | 2.46 | 196379 | 4764.35 | 0.76% |
| 2025-01-13 | 2.34 | 2.39 | 0.01 | 0.42% | 2.31 | 2.40 | 166953 | 3934.51 | 0.65% |
| 2025-01-10 | 2.50 | 2.38 | -0.12 | -4.80% | 2.37 | 2.52 | 186331 | 4505.67 | 0.72% |
| 2025-01-09 | 2.48 | 2.50 | 0.01 | 0.40% | 2.47 | 2.53 | 134294 | 3361.10 | 0.52% |
| 2025-01-08 | 2.48 | 2.49 | 0.00 | 0.00% | 2.42 | 2.50 | 171749 | 4222.27 | 0.67% |
| 2025-01-07 | 2.46 | 2.49 | 0.04 | 1.63% | 2.42 | 2.49 | 163889 | 4014.72 | 0.64% |
| 2025-01-06 | 2.48 | 2.45 | -0.02 | -0.81% | 2.39 | 2.50 | 173166 | 4251.09 | 0.67% |
| 2025-01-03 | 2.63 | 2.47 | -0.16 | -6.08% | 2.46 | 2.65 | 300713 | 7641.63 | 1.17% |
| 2025-01-02 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.73 | 276178 | 7386.83 | 1.07% |
| 2024-12-31 | 2.68 | 2.63 | -0.06 | -2.23% | 2.62 | 2.71 | 136759 | 3644.49 | 0.53% |
| 2024-12-30 | 2.75 | 2.69 | -0.02 | -0.74% | 2.66 | 2.76 | 178278 | 4811.34 | 0.69% |
| 2024-12-27 | 2.71 | 2.71 | 0.02 | 0.74% | 2.68 | 2.85 | 289760 | 8003.55 | 1.12% |
| 2024-12-26 | 2.67 | 2.69 | 0.00 | 0.00% | 2.66 | 2.74 | 168548 | 4547.18 | 0.65% |
| 2024-12-25 | 2.63 | 2.69 | 0.02 | 0.75% | 2.57 | 2.74 | 285937 | 7549.71 | 1.11% |
| 2024-12-24 | 2.66 | 2.67 | 0.02 | 0.75% | 2.66 | 2.73 | 197721 | 5316.12 | 0.77% |
| 2024-12-23 | 2.78 | 2.65 | -0.13 | -4.68% | 2.64 | 2.79 | 296927 | 7999.10 | 1.15% |
| 2024-12-20 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.81 | 177309 | 4940.63 | 0.69% |
| 2024-12-19 | 2.80 | 2.78 | -0.04 | -1.42% | 2.74 | 2.81 | 196366 | 5444.76 | 0.76% |
| 2024-12-18 | 2.87 | 2.82 | -0.04 | -1.40% | 2.81 | 2.89 | 292170 | 8286.66 | 1.13% |
| 2024-12-17 | 3.06 | 2.86 | -0.14 | -4.67% | 2.85 | 3.08 | 457236 | 13291.54 | 1.77% |
| 2024-12-16 | 3.05 | 3.00 | -0.03 | -0.99% | 2.97 | 3.07 | 303531 | 9133.69 | 1.18% |
| 2024-12-13 | 3.17 | 3.03 | -0.18 | -5.61% | 3.00 | 3.18 | 629423 | 19234.65 | 2.44% |
| 2024-12-12 | 3.13 | 3.21 | 0.08 | 2.56% | 3.07 | 3.22 | 489085 | 15503.93 | 1.90% |
| 2024-12-11 | 3.03 | 3.13 | 0.13 | 4.33% | 3.00 | 3.16 | 573627 | 17837.12 | 2.22% |
| 2024-12-10 | 3.16 | 3.00 | 0.03 | 1.01% | 2.99 | 3.21 | 604262 | 18703.27 | 2.34% |
| 2024-12-09 | 3.07 | 2.97 | -0.12 | -3.88% | 2.95 | 3.12 | 372610 | 11196.34 | 1.44% |
| 2024-12-06 | 3.01 | 3.09 | 0.09 | 3.00% | 2.98 | 3.13 | 329713 | 10132.96 | 1.28% |
| 2024-12-05 | 2.99 | 3.00 | -0.01 | -0.33% | 2.95 | 3.01 | 250347 | 7464.78 | 0.97% |
| 2024-12-04 | 3.06 | 3.01 | -0.08 | -2.59% | 2.98 | 3.10 | 263217 | 8012.17 | 1.02% |
首开股份(600376)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。
