| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 329820 | 8026.73 | 2.26% |
| 2025-10-24 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.49 | 317467 | 7798.58 | 2.17% |
| 2025-10-23 | 2.46 | 2.47 | 0.00 | 0.00% | 2.44 | 2.48 | 282353 | 6943.54 | 1.93% |
| 2025-10-22 | 2.45 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 397247 | 9821.61 | 2.72% |
| 2025-10-21 | 2.40 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 537144 | 13079.78 | 3.68% |
| 2025-10-20 | 2.38 | 2.41 | 0.04 | 1.69% | 2.36 | 2.41 | 276131 | 6605.74 | 1.89% |
| 2025-10-17 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 301202 | 7186.32 | 2.06% |
| 2025-10-16 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 272992 | 6537.50 | 1.87% |
| 2025-10-15 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 281424 | 6806.20 | 1.93% |
| 2025-10-14 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.44 | 398565 | 9639.04 | 2.73% |
| 2025-10-13 | 2.37 | 2.40 | 0.00 | 0.00% | 2.33 | 2.41 | 336894 | 7991.21 | 2.31% |
| 2025-10-10 | 2.37 | 2.40 | 0.03 | 1.27% | 2.35 | 2.42 | 492030 | 11800.34 | 3.37% |
| 2025-10-09 | 2.37 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 358114 | 8442.52 | 2.45% |
| 2025-09-30 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.37 | 226449 | 5342.74 | 1.55% |
| 2025-09-29 | 2.36 | 2.37 | 0.01 | 0.42% | 2.31 | 2.37 | 380698 | 8934.17 | 2.61% |
| 2025-09-26 | 2.36 | 2.36 | -0.01 | -0.42% | 2.34 | 2.40 | 379872 | 9012.32 | 2.60% |
| 2025-09-25 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 402017 | 9565.47 | 2.75% |
| 2025-09-24 | 2.38 | 2.40 | 0.00 | 0.00% | 2.35 | 2.41 | 430315 | 10299.21 | 2.95% |
| 2025-09-23 | 2.46 | 2.40 | -0.06 | -2.44% | 2.35 | 2.46 | 539642 | 12863.36 | 3.69% |
| 2025-09-22 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.51 | 374152 | 9224.15 | 2.56% |
| 2025-09-19 | 2.59 | 2.51 | -0.09 | -3.46% | 2.49 | 2.59 | 556742 | 14046.43 | 3.81% |
| 2025-09-18 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.67 | 680725 | 17838.24 | 4.66% |
| 2025-09-17 | 2.63 | 2.60 | -0.04 | -1.52% | 2.58 | 2.64 | 536394 | 13971.46 | 3.67% |
| 2025-09-16 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.64 | 700399 | 18290.99 | 4.79% |
| 2025-09-15 | 2.65 | 2.63 | 0.03 | 1.15% | 2.61 | 2.71 | 923858 | 24469.17 | 6.32% |
| 2025-09-12 | 2.55 | 2.60 | 0.04 | 1.56% | 2.54 | 2.62 | 706401 | 18286.45 | 4.84% |
| 2025-09-11 | 2.57 | 2.56 | -0.01 | -0.39% | 2.53 | 2.57 | 634028 | 16148.85 | 4.34% |
| 2025-09-10 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 725741 | 18564.67 | 4.97% |
| 2025-09-09 | 2.51 | 2.55 | 0.04 | 1.59% | 2.49 | 2.57 | 899131 | 22756.92 | 6.15% |
| 2025-09-08 | 2.49 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 655606 | 16460.02 | 4.49% |
| 2025-09-05 | 2.51 | 2.50 | 0.01 | 0.40% | 2.45 | 2.54 | 915910 | 22786.22 | 6.27% |
| 2025-09-04 | 2.39 | 2.49 | 0.10 | 4.18% | 2.38 | 2.51 | 1286952 | 31775.09 | 8.81% |
| 2025-09-03 | 2.44 | 2.39 | -0.05 | -2.05% | 2.38 | 2.44 | 357676 | 8616.44 | 2.45% |
| 2025-09-02 | 2.41 | 2.44 | 0.02 | 0.83% | 2.39 | 2.44 | 465878 | 11280.84 | 3.19% |
| 2025-09-01 | 2.38 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 346785 | 8340.26 | 2.37% |
| 2025-08-29 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 340984 | 8163.17 | 2.33% |
| 2025-08-28 | 2.41 | 2.39 | -0.01 | -0.42% | 2.34 | 2.45 | 584075 | 13986.08 | 4.00% |
| 2025-08-27 | 2.47 | 2.40 | -0.07 | -2.83% | 2.40 | 2.47 | 507949 | 12361.03 | 3.48% |
| 2025-08-26 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.48 | 445989 | 10986.02 | 3.05% |
| 2025-08-25 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 459619 | 11274.96 | 3.15% |
| 2025-08-22 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.45 | 419174 | 10159.10 | 2.87% |
| 2025-08-21 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.46 | 421159 | 10276.65 | 2.88% |
| 2025-08-20 | 2.41 | 2.44 | 0.02 | 0.83% | 2.40 | 2.44 | 484623 | 11763.27 | 3.32% |
| 2025-08-19 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.42 | 458575 | 11055.60 | 3.14% |
| 2025-08-18 | 2.39 | 2.40 | 0.02 | 0.84% | 2.38 | 2.41 | 410759 | 9850.53 | 2.81% |
| 2025-08-15 | 2.35 | 2.38 | 0.03 | 1.28% | 2.35 | 2.39 | 308772 | 7328.09 | 2.11% |
| 2025-08-14 | 2.39 | 2.35 | -0.04 | -1.67% | 2.35 | 2.40 | 347354 | 8221.59 | 2.38% |
| 2025-08-13 | 2.42 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 264711 | 6331.95 | 1.81% |
| 2025-08-12 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 254966 | 6138.05 | 1.75% |
| 2025-08-11 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 368444 | 8854.66 | 2.52% |
| 2025-08-08 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 205387 | 4893.13 | 1.41% |
| 2025-08-07 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 193624 | 4612.35 | 1.33% |
| 2025-08-06 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 252115 | 6003.86 | 1.73% |
| 2025-08-05 | 2.37 | 2.38 | 0.01 | 0.42% | 2.37 | 2.39 | 223690 | 5327.24 | 1.53% |
| 2025-08-04 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 213524 | 5038.76 | 1.46% |
| 2025-08-01 | 2.36 | 2.36 | 0.00 | 0.00% | 2.35 | 2.38 | 248262 | 5879.03 | 1.70% |
| 2025-07-31 | 2.43 | 2.36 | -0.09 | -3.67% | 2.35 | 2.43 | 630758 | 15049.40 | 4.32% |
| 2025-07-30 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.47 | 782823 | 19089.03 | 5.36% |
| 2025-07-29 | 2.42 | 2.42 | 0.00 | 0.00% | 2.37 | 2.43 | 412164 | 9857.52 | 2.82% |
| 2025-07-28 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 316022 | 7623.06 | 2.16% |
| 2025-07-25 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 382879 | 9335.02 | 2.62% |
| 2025-07-24 | 2.41 | 2.46 | 0.04 | 1.65% | 2.41 | 2.46 | 557613 | 13619.07 | 3.82% |
| 2025-07-23 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.46 | 472190 | 11485.68 | 3.23% |
| 2025-07-22 | 2.43 | 2.44 | 0.01 | 0.41% | 2.39 | 2.45 | 542254 | 13136.07 | 3.71% |
| 2025-07-21 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 580717 | 14073.17 | 3.97% |
| 2025-07-18 | 2.38 | 2.39 | 0.02 | 0.84% | 2.36 | 2.40 | 272432 | 6486.08 | 1.86% |
| 2025-07-17 | 2.39 | 2.37 | -0.01 | -0.42% | 2.37 | 2.40 | 250340 | 5958.59 | 1.71% |
| 2025-07-16 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.41 | 242983 | 5809.98 | 1.66% |
| 2025-07-15 | 2.42 | 2.39 | -0.03 | -1.24% | 2.36 | 2.43 | 475955 | 11367.74 | 3.26% |
| 2025-07-14 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.44 | 350427 | 8483.15 | 2.40% |
| 2025-07-11 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 516692 | 12596.00 | 3.54% |
| 2025-07-10 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.49 | 518375 | 12607.08 | 3.55% |
| 2025-07-09 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 557058 | 13479.80 | 3.81% |
| 2025-07-08 | 2.42 | 2.44 | 0.02 | 0.83% | 2.39 | 2.44 | 577726 | 13969.80 | 3.95% |
| 2025-07-07 | 2.40 | 2.42 | 0.01 | 0.41% | 2.36 | 2.43 | 728334 | 17512.57 | 4.99% |
| 2025-07-04 | 2.44 | 2.41 | -0.02 | -0.82% | 2.40 | 2.50 | 1035705 | 25153.50 | 7.09% |
| 2025-07-03 | 2.50 | 2.43 | -0.10 | -3.95% | 2.41 | 2.50 | 1941917 | 47472.41 | 13.29% |
| 2025-07-02 | 2.39 | 2.53 | 0.23 | 10.00% | 2.37 | 2.53 | 2264073 | 56053.03 | 15.50% |
| 2025-07-01 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.31 | 189169 | 4350.22 | 1.29% |
| 2025-06-30 | 2.32 | 2.31 | 0.00 | 0.00% | 2.30 | 2.33 | 217126 | 5023.41 | 1.49% |
好当家(600467)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。
