| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.29 | 2.26 | -0.03 | -1.31% | 2.26 | 2.31 | 334711 | 7653.40 | 2.29% |
| 2025-05-22 | 2.33 | 2.29 | -0.05 | -2.14% | 2.29 | 2.36 | 416754 | 9636.64 | 2.85% |
| 2025-05-21 | 2.37 | 2.34 | -0.04 | -1.68% | 2.34 | 2.44 | 414604 | 9797.25 | 2.84% |
| 2025-05-20 | 2.37 | 2.38 | 0.01 | 0.42% | 2.34 | 2.38 | 420870 | 9964.63 | 2.88% |
| 2025-05-19 | 2.32 | 2.37 | 0.04 | 1.72% | 2.32 | 2.37 | 440093 | 10343.41 | 3.01% |
| 2025-05-16 | 2.37 | 2.33 | -0.05 | -2.10% | 2.31 | 2.37 | 439933 | 10244.46 | 3.01% |
| 2025-05-15 | 2.34 | 2.38 | 0.03 | 1.28% | 2.33 | 2.39 | 811582 | 19176.93 | 5.55% |
| 2025-05-14 | 2.31 | 2.35 | 0.04 | 1.73% | 2.29 | 2.35 | 414081 | 9608.57 | 2.83% |
| 2025-05-13 | 2.32 | 2.31 | 0.01 | 0.43% | 2.31 | 2.38 | 489663 | 11434.54 | 3.35% |
| 2025-05-12 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.33 | 356071 | 8188.57 | 2.44% |
| 2025-05-09 | 2.36 | 2.31 | -0.05 | -2.12% | 2.30 | 2.37 | 384124 | 8903.02 | 2.63% |
| 2025-05-08 | 2.32 | 2.36 | 0.03 | 1.29% | 2.28 | 2.36 | 593714 | 13888.09 | 4.06% |
| 2025-05-07 | 2.31 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 572550 | 13234.70 | 3.92% |
| 2025-05-06 | 2.25 | 2.29 | 0.05 | 2.23% | 2.25 | 2.30 | 444552 | 10129.62 | 3.04% |
| 2025-04-30 | 2.24 | 2.24 | 0.01 | 0.45% | 2.23 | 2.26 | 326763 | 7335.68 | 2.24% |
| 2025-04-29 | 2.22 | 2.23 | 0.02 | 0.90% | 2.20 | 2.25 | 309443 | 6907.09 | 2.12% |
| 2025-04-28 | 2.31 | 2.21 | -0.12 | -5.15% | 2.20 | 2.32 | 744879 | 16704.75 | 5.10% |
| 2025-04-25 | 2.36 | 2.33 | -0.08 | -3.32% | 2.29 | 2.38 | 1266475 | 29326.76 | 8.67% |
| 2025-04-24 | 2.28 | 2.41 | 0.14 | 6.17% | 2.27 | 2.50 | 1992425 | 48135.76 | 13.64% |
| 2025-04-23 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.33 | 455095 | 10394.61 | 3.11% |
| 2025-04-22 | 2.30 | 2.30 | 0.00 | 0.00% | 2.26 | 2.34 | 465574 | 10664.15 | 3.19% |
| 2025-04-21 | 2.29 | 2.30 | 0.01 | 0.44% | 2.26 | 2.31 | 346342 | 7941.38 | 2.37% |
| 2025-04-18 | 2.31 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 363055 | 8341.32 | 2.48% |
| 2025-04-17 | 2.31 | 2.32 | 0.00 | 0.00% | 2.28 | 2.36 | 400364 | 9320.46 | 2.74% |
| 2025-04-16 | 2.37 | 2.32 | -0.06 | -2.52% | 2.26 | 2.37 | 635409 | 14731.63 | 4.35% |
| 2025-04-15 | 2.43 | 2.38 | -0.06 | -2.46% | 2.35 | 2.43 | 652844 | 15527.03 | 4.47% |
| 2025-04-14 | 2.40 | 2.44 | 0.03 | 1.24% | 2.39 | 2.48 | 821359 | 20001.57 | 5.62% |
| 2025-04-11 | 2.41 | 2.41 | -0.05 | -2.03% | 2.37 | 2.45 | 874631 | 21045.86 | 5.99% |
| 2025-04-10 | 2.31 | 2.46 | 0.08 | 3.36% | 2.27 | 2.52 | 1723546 | 42058.03 | 11.80% |
| 2025-04-09 | 2.31 | 2.38 | 0.02 | 0.85% | 2.17 | 2.45 | 1472910 | 33858.72 | 10.08% |
| 2025-04-08 | 2.11 | 2.36 | 0.18 | 8.26% | 2.11 | 2.39 | 1609584 | 36634.35 | 11.02% |
| 2025-04-07 | 2.25 | 2.18 | -0.11 | -4.80% | 2.08 | 2.40 | 1627186 | 37184.56 | 11.14% |
| 2025-04-03 | 2.23 | 2.29 | 0.04 | 1.78% | 2.23 | 2.30 | 466252 | 10588.23 | 3.19% |
| 2025-04-02 | 2.29 | 2.25 | -0.04 | -1.75% | 2.25 | 2.29 | 399856 | 9065.00 | 2.74% |
| 2025-04-01 | 2.26 | 2.29 | 0.03 | 1.33% | 2.25 | 2.32 | 468541 | 10735.21 | 3.21% |
| 2025-03-31 | 2.28 | 2.26 | -0.04 | -1.74% | 2.23 | 2.28 | 559640 | 12591.10 | 3.83% |
| 2025-03-28 | 2.39 | 2.30 | -0.09 | -3.77% | 2.30 | 2.40 | 750350 | 17454.33 | 5.14% |
| 2025-03-27 | 2.41 | 2.39 | -0.03 | -1.24% | 2.35 | 2.45 | 809661 | 19409.76 | 5.54% |
| 2025-03-26 | 2.40 | 2.42 | -0.01 | -0.41% | 2.39 | 2.48 | 845840 | 20609.25 | 5.79% |
| 2025-03-25 | 2.53 | 2.43 | -0.12 | -4.71% | 2.41 | 2.55 | 1291770 | 31577.31 | 8.84% |
| 2025-03-24 | 2.69 | 2.55 | -0.24 | -8.60% | 2.51 | 2.69 | 2358643 | 60494.68 | 16.14% |
| 2025-03-21 | 2.53 | 2.79 | 0.25 | 9.84% | 2.50 | 2.79 | 3280715 | 89629.82 | 22.46% |
| 2025-03-20 | 2.47 | 2.54 | 0.06 | 2.42% | 2.42 | 2.62 | 1504774 | 37890.02 | 10.30% |
| 2025-03-19 | 2.54 | 2.48 | -0.08 | -3.13% | 2.44 | 2.58 | 1337058 | 33263.31 | 9.15% |
| 2025-03-18 | 2.56 | 2.56 | 0.04 | 1.59% | 2.52 | 2.68 | 2399860 | 62011.56 | 16.43% |
| 2025-03-17 | 2.31 | 2.52 | 0.23 | 10.04% | 2.31 | 2.52 | 1060540 | 26266.30 | 7.26% |
| 2025-03-14 | 2.26 | 2.29 | 0.06 | 2.69% | 2.25 | 2.30 | 867426 | 19752.20 | 5.94% |
| 2025-03-13 | 2.21 | 2.23 | 0.01 | 0.45% | 2.17 | 2.24 | 470960 | 10357.88 | 3.22% |
| 2025-03-12 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.23 | 455821 | 10042.15 | 3.12% |
| 2025-03-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.14 | 2.18 | 188242 | 4071.47 | 1.29% |
| 2025-03-10 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 182017 | 3958.10 | 1.25% |
| 2025-03-07 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.19 | 260847 | 5671.14 | 1.79% |
| 2025-03-06 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.21 | 285256 | 6251.02 | 1.95% |
| 2025-03-05 | 2.20 | 2.19 | -0.02 | -0.90% | 2.15 | 2.21 | 234328 | 5094.01 | 1.60% |
| 2025-03-04 | 2.18 | 2.21 | 0.02 | 0.91% | 2.16 | 2.21 | 223470 | 4886.16 | 1.53% |
| 2025-03-03 | 2.21 | 2.19 | -0.01 | -0.45% | 2.17 | 2.23 | 340475 | 7506.91 | 2.33% |
| 2025-02-28 | 2.29 | 2.20 | -0.10 | -4.35% | 2.20 | 2.30 | 461377 | 10350.02 | 3.16% |
| 2025-02-27 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.36 | 547217 | 12563.40 | 3.75% |
| 2025-02-26 | 2.22 | 2.27 | 0.04 | 1.79% | 2.22 | 2.28 | 377359 | 8520.12 | 2.58% |
| 2025-02-25 | 2.25 | 2.23 | -0.04 | -1.76% | 2.22 | 2.28 | 419214 | 9398.90 | 2.87% |
| 2025-02-24 | 2.20 | 2.27 | 0.09 | 4.13% | 2.20 | 2.30 | 866132 | 19608.16 | 5.93% |
| 2025-02-21 | 2.19 | 2.18 | -0.02 | -0.91% | 2.16 | 2.20 | 278199 | 6057.97 | 1.90% |
| 2025-02-20 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.21 | 231470 | 5079.88 | 1.58% |
| 2025-02-19 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 246845 | 5392.18 | 1.69% |
| 2025-02-18 | 2.26 | 2.18 | -0.09 | -3.96% | 2.17 | 2.27 | 435918 | 9638.76 | 2.98% |
| 2025-02-17 | 2.22 | 2.27 | 0.05 | 2.25% | 2.20 | 2.29 | 481361 | 10833.15 | 3.29% |
| 2025-02-14 | 2.28 | 2.22 | -0.06 | -2.63% | 2.21 | 2.28 | 449871 | 10061.02 | 3.08% |
| 2025-02-13 | 2.25 | 2.28 | 0.02 | 0.88% | 2.24 | 2.31 | 524034 | 11964.21 | 3.59% |
| 2025-02-12 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.28 | 346509 | 7788.64 | 2.37% |
| 2025-02-11 | 2.31 | 2.27 | -0.03 | -1.30% | 2.25 | 2.34 | 328054 | 7441.88 | 2.25% |
| 2025-02-10 | 2.24 | 2.30 | 0.06 | 2.68% | 2.24 | 2.30 | 438501 | 9976.81 | 3.00% |
| 2025-02-07 | 2.19 | 2.24 | 0.04 | 1.82% | 2.18 | 2.27 | 450519 | 10070.08 | 3.08% |
| 2025-02-06 | 2.18 | 2.20 | 0.03 | 1.38% | 2.14 | 2.20 | 304609 | 6628.16 | 2.08% |
| 2025-02-05 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.19 | 173275 | 3766.65 | 1.19% |
| 2025-01-27 | 2.21 | 2.16 | -0.04 | -1.82% | 2.16 | 2.24 | 258804 | 5681.01 | 1.77% |
| 2025-01-24 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.20 | 290026 | 6297.29 | 1.99% |
| 2025-01-23 | 2.19 | 2.18 | 0.00 | 0.00% | 2.18 | 2.26 | 298652 | 6649.29 | 2.04% |
| 2025-01-22 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.22 | 179675 | 3919.11 | 1.23% |
| 2025-01-21 | 2.26 | 2.22 | -0.04 | -1.77% | 2.20 | 2.27 | 271453 | 6045.93 | 1.86% |
| 2025-01-20 | 2.28 | 2.26 | 0.00 | 0.00% | 2.23 | 2.29 | 266921 | 6046.56 | 1.83% |
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。
