| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2018-07-11 | 1.46 | 1.38 | -0.09 | -6.12% | 1.32 | 1.50 | 329522 | 4511.71 | 2.05% |
| 2018-07-10 | 1.58 | 1.47 | 0.00 | 0.00% | 1.46 | 1.62 | 382978 | 6041.98 | 2.39% |
| 2018-07-09 | 1.36 | 1.47 | 0.13 | 9.70% | 1.35 | 1.47 | 130427 | 1874.31 | 0.81% |
| 2018-07-06 | 1.29 | 1.34 | 0.05 | 3.88% | 1.28 | 1.35 | 136454 | 1803.14 | 0.85% |
| 2018-07-05 | 1.31 | 1.29 | 0.02 | 1.57% | 1.22 | 1.34 | 193433 | 2509.33 | 1.21% |
| 2018-07-04 | 1.16 | 1.27 | 0.12 | 10.43% | 1.16 | 1.27 | 119018 | 1481.06 | 0.74% |
| 2018-07-03 | 1.10 | 1.15 | 0.06 | 5.50% | 1.10 | 1.16 | 103403 | 1168.57 | 0.64% |
| 2018-07-02 | 1.07 | 1.09 | 0.02 | 1.87% | 1.06 | 1.10 | 90221 | 978.96 | 0.56% |
| 2018-06-29 | 1.12 | 1.07 | -0.04 | -3.60% | 1.05 | 1.14 | 130198 | 1427.05 | 0.81% |
| 2018-06-28 | 1.09 | 1.11 | 0.01 | 0.91% | 1.08 | 1.14 | 103722 | 1159.79 | 0.65% |
| 2018-06-27 | 1.16 | 1.10 | -0.02 | -1.79% | 1.09 | 1.21 | 268938 | 3076.55 | 1.68% |
| 2018-06-26 | 1.03 | 1.12 | 0.10 | 9.80% | 1.03 | 1.12 | 329419 | 3579.80 | 2.05% |
| 2018-06-25 | 1.02 | 1.02 | -0.11 | -9.73% | 1.02 | 1.04 | 818853 | 8356.17 | 5.11% |
| 2018-06-22 | 1.13 | 1.13 | -0.13 | -10.32% | 1.13 | 1.13 | 42473 | 479.94 | 0.26% |
| 2018-06-21 | 1.26 | 1.26 | -0.14 | -10.00% | 1.26 | 1.26 | 115914 | 1460.52 | 0.72% |
| 2018-06-20 | 1.40 | 1.40 | -0.15 | -9.68% | 1.40 | 1.40 | 1090 | 15.26 | 0.01% |
| 2018-06-19 | 1.55 | 1.55 | -0.17 | -9.88% | 1.55 | 1.55 | 1702 | 26.38 | 0.01% |
| 2018-06-15 | 1.72 | 1.72 | -0.19 | -9.95% | 1.72 | 1.72 | 4006 | 68.90 | 0.02% |
| 2018-06-14 | 1.91 | 1.91 | -0.21 | -9.91% | 1.91 | 1.91 | 2851 | 54.45 | 0.02% |
| 2018-06-13 | 2.12 | 2.12 | -0.23 | -9.79% | 2.12 | 2.12 | 191 | 4.05 | 0.00% |
| 2018-06-12 | 2.35 | 2.35 | -0.26 | -9.96% | 2.35 | 2.35 | 67 | 1.57 | 0.00% |
| 2018-06-11 | 2.61 | 2.61 | -0.29 | -10.00% | 2.61 | 2.61 | 115 | 3.00 | 0.00% |
| 2018-06-08 | 2.90 | 2.90 | -0.32 | -9.94% | 2.90 | 2.90 | 152 | 4.41 | 0.00% |
| 2018-06-07 | 3.22 | 3.22 | -0.36 | -10.06% | 3.22 | 3.22 | 151 | 4.86 | 0.00% |
| 2018-06-06 | 3.58 | 3.58 | -0.40 | -10.05% | 3.58 | 3.58 | 166 | 5.94 | 0.00% |
| 2018-06-05 | 3.98 | 3.98 | -0.44 | -9.95% | 3.98 | 3.98 | 28 | 1.11 | 0.00% |
| 2018-06-04 | 4.42 | 4.42 | -0.49 | -9.98% | 4.42 | 4.42 | 9 | 0.40 | 0.00% |
| 2018-06-01 | 4.91 | 4.91 | -0.55 | -10.07% | 4.91 | 4.91 | 3 | 0.15 | 0.00% |
| 2018-05-31 | 5.46 | 5.46 | -0.61 | -10.05% | 5.46 | 5.46 | 7 | 0.38 | 0.00% |
| 2018-05-30 | 6.07 | 6.07 | -0.67 | -9.94% | 6.07 | 6.07 | 179 | 10.87 | 0.00% |
| 2017-04-28 | 6.64 | 6.74 | 0.10 | 1.51% | 6.54 | 6.85 | 279708 | 18701.61 | 3.45% |
| 2017-04-27 | 6.76 | 6.64 | -0.10 | -1.48% | 6.61 | 6.79 | 163885 | 11021.29 | 2.02% |
| 2017-04-26 | 6.85 | 6.74 | -0.12 | -1.75% | 6.72 | 6.85 | 107237 | 7270.12 | 1.32% |
| 2017-04-25 | 6.91 | 6.86 | -0.03 | -0.44% | 6.55 | 6.97 | 152145 | 10270.69 | 1.88% |
| 2017-04-24 | 7.01 | 6.89 | -0.09 | -1.29% | 6.81 | 7.06 | 170289 | 11813.00 | 2.10% |
| 2017-04-21 | 6.98 | 6.98 | 0.05 | 0.72% | 6.91 | 7.18 | 226043 | 15960.43 | 2.79% |
| 2017-04-20 | 6.66 | 6.93 | 0.28 | 4.21% | 6.65 | 6.97 | 168786 | 11507.59 | 2.08% |
| 2017-04-19 | 6.64 | 6.65 | 0.01 | 0.15% | 6.51 | 6.78 | 152133 | 10108.94 | 1.88% |
| 2017-04-18 | 6.56 | 6.64 | -0.15 | -2.21% | 6.51 | 6.85 | 175573 | 11694.68 | 2.16% |
| 2017-04-17 | 6.96 | 6.79 | -0.36 | -5.03% | 6.79 | 6.96 | 183567 | 12518.54 | 2.26% |
| 2017-04-14 | 6.90 | 7.15 | 0.34 | 4.99% | 6.82 | 7.15 | 300614 | 21279.99 | 3.71% |
| 2017-04-13 | 6.71 | 6.81 | 0.18 | 2.71% | 6.66 | 6.96 | 217077 | 14961.86 | 2.68% |
| 2017-04-12 | 6.28 | 6.63 | 0.32 | 5.07% | 6.23 | 6.63 | 138152 | 8939.63 | 1.70% |
| 2017-04-11 | 6.43 | 6.31 | -0.13 | -2.02% | 6.22 | 6.53 | 177422 | 11229.02 | 2.19% |
| 2017-04-10 | 6.55 | 6.44 | -0.11 | -1.68% | 6.35 | 6.57 | 160270 | 10349.39 | 1.98% |
| 2017-04-07 | 6.51 | 6.55 | 0.03 | 0.46% | 6.51 | 6.68 | 110861 | 7312.59 | 1.37% |
| 2017-04-06 | 6.78 | 6.52 | -0.26 | -3.83% | 6.45 | 6.79 | 216096 | 14288.09 | 2.66% |
| 2017-04-05 | 6.55 | 6.78 | 0.23 | 3.51% | 6.54 | 6.83 | 65931 | 4416.42 | 0.81% |
| 2017-03-31 | 6.44 | 6.55 | 0.08 | 1.24% | 6.44 | 6.58 | 54104 | 3531.55 | 0.67% |
| 2017-03-30 | 6.67 | 6.47 | -0.19 | -2.85% | 6.41 | 6.70 | 110820 | 7251.61 | 1.37% |
| 2017-03-29 | 6.75 | 6.66 | -0.12 | -1.77% | 6.59 | 6.87 | 88234 | 5975.31 | 1.09% |
| 2017-03-28 | 6.61 | 6.78 | 0.12 | 1.80% | 6.61 | 6.80 | 78640 | 5294.61 | 0.97% |
| 2017-03-27 | 6.90 | 6.66 | -0.23 | -3.34% | 6.55 | 6.92 | 147501 | 9873.17 | 1.82% |
| 2017-03-24 | 6.94 | 6.89 | -0.05 | -0.72% | 6.85 | 7.00 | 84167 | 5823.43 | 1.04% |
| 2017-03-23 | 7.02 | 6.94 | -0.09 | -1.28% | 6.83 | 7.08 | 99243 | 6916.75 | 1.22% |
| 2017-03-22 | 7.07 | 7.03 | -0.07 | -0.99% | 7.00 | 7.20 | 98525 | 6998.11 | 1.21% |
| 2017-03-21 | 7.22 | 7.10 | -0.17 | -2.34% | 7.05 | 7.25 | 114603 | 8186.47 | 1.41% |
| 2017-03-20 | 7.21 | 7.27 | 0.06 | 0.83% | 7.21 | 7.46 | 143266 | 10503.27 | 1.77% |
| 2017-03-17 | 7.10 | 7.21 | 0.10 | 1.41% | 7.06 | 7.38 | 175210 | 12641.08 | 2.16% |
| 2017-03-16 | 6.86 | 7.11 | 0.23 | 3.34% | 6.85 | 7.17 | 116002 | 8098.17 | 1.43% |
| 2017-03-15 | 6.80 | 6.88 | 0.10 | 1.47% | 6.76 | 6.95 | 84869 | 5833.84 | 1.05% |
| 2017-03-14 | 6.73 | 6.78 | 0.08 | 1.19% | 6.72 | 6.87 | 73757 | 5009.98 | 0.91% |
| 2017-03-13 | 6.68 | 6.70 | 0.00 | 0.00% | 6.52 | 6.71 | 79828 | 5292.68 | 0.98% |
| 2017-03-10 | 6.78 | 6.70 | -0.11 | -1.62% | 6.68 | 6.88 | 83830 | 5687.38 | 1.03% |
| 2017-03-09 | 6.82 | 6.81 | -0.02 | -0.29% | 6.71 | 6.90 | 102617 | 6992.69 | 1.27% |
| 2017-03-08 | 6.84 | 6.83 | 0.00 | 0.00% | 6.72 | 6.96 | 131350 | 8966.78 | 1.62% |
| 2017-03-07 | 7.09 | 6.83 | 0.00 | 0.00% | 6.82 | 7.09 | 227924 | 15819.07 | 2.81% |
| 2017-03-06 | 6.49 | 6.83 | 0.33 | 5.08% | 6.49 | 6.83 | 70481 | 4742.25 | 0.87% |
| 2017-03-03 | 6.60 | 6.50 | 0.11 | 1.72% | 6.43 | 6.60 | 211892 | 13809.07 | 2.61% |
| 2017-03-02 | 6.25 | 6.39 | 0.16 | 2.57% | 6.23 | 6.49 | 183751 | 11734.12 | 2.27% |
| 2017-03-01 | 6.17 | 6.23 | 0.06 | 0.97% | 6.14 | 6.30 | 92951 | 5779.35 | 1.15% |
| 2017-02-28 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.22 | 51391 | 3168.62 | 0.63% |
| 2017-02-27 | 6.16 | 6.15 | -0.02 | -0.32% | 6.11 | 6.22 | 81926 | 5053.44 | 1.01% |
| 2017-02-24 | 6.16 | 6.17 | -0.03 | -0.48% | 6.14 | 6.27 | 84690 | 5244.95 | 1.04% |
| 2017-02-23 | 6.06 | 6.20 | 0.13 | 2.14% | 6.04 | 6.26 | 155255 | 9554.03 | 1.91% |
| 2017-02-22 | 6.01 | 6.07 | 0.05 | 0.83% | 5.97 | 6.08 | 75406 | 4547.82 | 0.93% |
| 2017-02-21 | 6.00 | 6.02 | 0.02 | 0.33% | 5.99 | 6.03 | 64231 | 3860.23 | 0.79% |
| 2017-02-20 | 6.00 | 6.00 | 0.00 | 0.00% | 5.95 | 6.02 | 67928 | 4069.05 | 0.84% |
| 2017-02-17 | 6.05 | 6.00 | -0.06 | -0.99% | 5.97 | 6.06 | 68579 | 4122.30 | 0.85% |
| 2017-02-16 | 5.98 | 6.06 | 0.07 | 1.17% | 5.96 | 6.09 | 84878 | 5123.24 | 1.05% |
退市吉恩(600432)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。
