| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.71 | 3.68 | -0.02 | -0.54% | 3.68 | 3.78 | 512491 | 19064.84 | 2.57% |
| 2025-03-31 | 3.73 | 3.70 | -0.05 | -1.33% | 3.63 | 3.76 | 626305 | 23129.19 | 3.14% |
| 2025-03-28 | 3.82 | 3.75 | 0.03 | 0.81% | 3.66 | 3.85 | 838364 | 31369.83 | 4.21% |
| 2025-03-27 | 3.78 | 3.72 | -0.16 | -4.12% | 3.70 | 3.82 | 849696 | 31831.83 | 4.26% |
| 2025-03-26 | 3.99 | 3.88 | 0.00 | 0.00% | 3.86 | 4.08 | 1126805 | 44705.05 | 5.65% |
| 2025-03-25 | 3.81 | 3.88 | 0.09 | 2.37% | 3.76 | 3.99 | 1171207 | 45372.49 | 5.88% |
| 2025-03-24 | 3.88 | 3.79 | -0.12 | -3.07% | 3.73 | 3.95 | 1050174 | 39943.46 | 5.27% |
| 2025-03-21 | 3.95 | 3.91 | 0.00 | 0.00% | 3.89 | 4.07 | 1164093 | 46237.45 | 5.84% |
| 2025-03-20 | 4.04 | 3.91 | -0.14 | -3.46% | 3.89 | 4.08 | 1450076 | 57364.04 | 7.28% |
| 2025-03-19 | 4.00 | 4.05 | 0.03 | 0.75% | 3.89 | 4.17 | 2338060 | 94439.75 | 11.73% |
| 2025-03-18 | 3.83 | 4.02 | 0.25 | 6.63% | 3.75 | 4.15 | 2818172 | 113207.98 | 14.14% |
| 2025-03-17 | 3.82 | 3.77 | -0.19 | -4.80% | 3.72 | 3.94 | 2240351 | 85750.39 | 11.24% |
| 2025-03-14 | 3.76 | 3.96 | 0.36 | 10.00% | 3.72 | 3.96 | 2493828 | 97108.75 | 12.52% |
| 2025-03-13 | 3.49 | 3.60 | 0.13 | 3.75% | 3.42 | 3.80 | 1310691 | 46910.46 | 6.58% |
| 2025-03-12 | 3.51 | 3.47 | -0.04 | -1.14% | 3.45 | 3.54 | 557075 | 19376.15 | 2.80% |
| 2025-03-11 | 3.41 | 3.51 | 0.06 | 1.74% | 3.37 | 3.54 | 753926 | 26121.37 | 3.78% |
| 2025-03-10 | 3.45 | 3.45 | 0.04 | 1.17% | 3.38 | 3.49 | 722713 | 24749.04 | 3.63% |
| 2025-03-07 | 3.31 | 3.41 | 0.10 | 3.02% | 3.30 | 3.55 | 1107398 | 38324.47 | 5.56% |
| 2025-03-06 | 3.31 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 385596 | 12758.19 | 1.94% |
| 2025-03-05 | 3.25 | 3.30 | 0.04 | 1.23% | 3.20 | 3.30 | 438208 | 14258.05 | 2.20% |
| 2025-03-04 | 3.25 | 3.26 | 0.03 | 0.93% | 3.20 | 3.27 | 344052 | 11129.83 | 1.73% |
| 2025-03-03 | 3.26 | 3.23 | 0.00 | 0.00% | 3.22 | 3.32 | 399287 | 13069.93 | 2.00% |
| 2025-02-28 | 3.33 | 3.23 | -0.12 | -3.58% | 3.23 | 3.34 | 452760 | 14848.10 | 2.27% |
| 2025-02-27 | 3.40 | 3.35 | -0.05 | -1.47% | 3.31 | 3.41 | 414949 | 13902.75 | 2.08% |
| 2025-02-26 | 3.38 | 3.40 | 0.02 | 0.59% | 3.36 | 3.46 | 501049 | 17010.50 | 2.51% |
| 2025-02-25 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.45 | 595007 | 20310.87 | 2.99% |
| 2025-02-24 | 3.33 | 3.37 | 0.02 | 0.60% | 3.31 | 3.42 | 518707 | 17477.07 | 2.60% |
| 2025-02-21 | 3.43 | 3.35 | -0.11 | -3.18% | 3.33 | 3.46 | 661466 | 22277.07 | 3.32% |
| 2025-02-20 | 3.39 | 3.46 | 0.05 | 1.47% | 3.37 | 3.48 | 566178 | 19385.46 | 2.84% |
| 2025-02-19 | 3.41 | 3.41 | 0.03 | 0.89% | 3.36 | 3.43 | 482564 | 16387.75 | 2.42% |
| 2025-02-18 | 3.42 | 3.38 | -0.04 | -1.17% | 3.34 | 3.48 | 654622 | 22213.14 | 3.29% |
| 2025-02-17 | 3.39 | 3.42 | -0.05 | -1.44% | 3.34 | 3.44 | 557676 | 18963.65 | 2.80% |
| 2025-02-14 | 3.49 | 3.47 | 0.00 | 0.00% | 3.41 | 3.53 | 555093 | 19207.51 | 2.79% |
| 2025-02-13 | 3.48 | 3.47 | -0.03 | -0.86% | 3.43 | 3.53 | 749793 | 26048.86 | 3.76% |
| 2025-02-12 | 3.55 | 3.50 | -0.17 | -4.63% | 3.43 | 3.58 | 1256398 | 43808.96 | 6.31% |
| 2025-02-11 | 3.48 | 3.67 | 0.22 | 6.38% | 3.48 | 3.80 | 1754186 | 64307.81 | 8.80% |
| 2025-02-10 | 3.47 | 3.45 | -0.01 | -0.29% | 3.40 | 3.53 | 710181 | 24453.63 | 3.56% |
| 2025-02-07 | 3.35 | 3.46 | 0.10 | 2.98% | 3.32 | 3.53 | 1038579 | 35520.96 | 5.21% |
| 2025-02-06 | 3.34 | 3.36 | 0.00 | 0.00% | 3.28 | 3.38 | 739049 | 24654.81 | 3.71% |
| 2025-02-05 | 3.30 | 3.36 | 0.21 | 6.67% | 3.23 | 3.47 | 1055820 | 35235.95 | 5.30% |
| 2025-01-27 | 3.22 | 3.15 | -0.04 | -1.25% | 3.15 | 3.31 | 502782 | 16233.30 | 2.52% |
| 2025-01-24 | 3.18 | 3.19 | 0.03 | 0.95% | 3.14 | 3.21 | 416973 | 13253.26 | 2.09% |
| 2025-01-23 | 3.25 | 3.16 | -0.06 | -1.86% | 3.16 | 3.31 | 499005 | 16169.83 | 2.50% |
| 2025-01-22 | 3.28 | 3.22 | -0.05 | -1.53% | 3.19 | 3.29 | 405817 | 13125.94 | 2.04% |
| 2025-01-21 | 3.30 | 3.27 | -0.04 | -1.21% | 3.22 | 3.33 | 491420 | 16045.72 | 2.47% |
| 2025-01-20 | 3.35 | 3.31 | -0.06 | -1.78% | 3.27 | 3.37 | 710951 | 23531.35 | 3.57% |
| 2025-01-17 | 3.40 | 3.37 | 0.00 | 0.00% | 3.30 | 3.47 | 1445228 | 48812.88 | 7.25% |
| 2025-01-16 | 3.09 | 3.37 | 0.31 | 10.13% | 3.08 | 3.37 | 836007 | 27077.92 | 4.20% |
| 2025-01-15 | 3.11 | 3.06 | -0.04 | -1.29% | 3.01 | 3.12 | 488579 | 14972.99 | 2.45% |
| 2025-01-14 | 2.97 | 3.10 | 0.11 | 3.68% | 2.97 | 3.11 | 468993 | 14290.55 | 2.35% |
| 2025-01-13 | 2.88 | 2.99 | 0.04 | 1.36% | 2.87 | 3.01 | 405316 | 11981.26 | 2.03% |
| 2025-01-10 | 3.05 | 2.95 | -0.10 | -3.28% | 2.95 | 3.11 | 510606 | 15431.31 | 2.56% |
| 2025-01-09 | 3.01 | 3.05 | 0.02 | 0.66% | 3.00 | 3.08 | 410947 | 12542.43 | 2.06% |
| 2025-01-08 | 3.06 | 3.03 | -0.02 | -0.66% | 2.94 | 3.07 | 566314 | 16987.23 | 2.84% |
| 2025-01-07 | 3.01 | 3.05 | 0.05 | 1.67% | 2.95 | 3.06 | 547116 | 16558.98 | 2.75% |
| 2025-01-06 | 3.07 | 3.00 | -0.11 | -3.54% | 2.97 | 3.11 | 714350 | 21677.80 | 3.58% |
| 2025-01-03 | 3.30 | 3.11 | -0.18 | -5.47% | 3.09 | 3.33 | 842058 | 26962.20 | 4.23% |
| 2025-01-02 | 3.29 | 3.29 | 0.00 | 0.00% | 3.24 | 3.42 | 863007 | 28787.18 | 4.33% |
| 2024-12-31 | 3.60 | 3.29 | -0.29 | -8.10% | 3.28 | 3.61 | 1079303 | 36651.59 | 5.42% |
| 2024-12-30 | 3.70 | 3.58 | -0.14 | -3.76% | 3.52 | 3.72 | 1141534 | 40943.81 | 5.73% |
| 2024-12-27 | 3.84 | 3.72 | -0.20 | -5.10% | 3.71 | 3.96 | 1822833 | 69782.89 | 9.15% |
| 2024-12-26 | 4.06 | 3.92 | -0.20 | -4.85% | 3.85 | 4.23 | 1963975 | 78938.60 | 9.86% |
| 2024-12-25 | 4.03 | 4.12 | 0.09 | 2.23% | 3.85 | 4.40 | 2639911 | 108727.90 | 13.25% |
| 2024-12-24 | 3.70 | 4.03 | 0.37 | 10.11% | 3.70 | 4.03 | 1162118 | 45309.42 | 5.83% |
| 2024-12-23 | 3.80 | 3.66 | -0.14 | -3.68% | 3.61 | 4.06 | 2369665 | 88953.66 | 11.89% |
| 2024-12-20 | 3.70 | 3.80 | 0.35 | 10.14% | 3.47 | 3.80 | 2379902 | 87948.21 | 11.94% |
| 2024-12-19 | 3.45 | 3.45 | 0.31 | 9.87% | 3.38 | 3.45 | 582560 | 20068.00 | 2.92% |
| 2024-12-18 | 3.19 | 3.14 | -0.06 | -1.88% | 3.13 | 3.21 | 391806 | 12406.98 | 1.97% |
| 2024-12-17 | 3.30 | 3.20 | -0.10 | -3.03% | 3.19 | 3.31 | 377627 | 12207.50 | 1.90% |
| 2024-12-16 | 3.32 | 3.30 | -0.02 | -0.60% | 3.27 | 3.33 | 326454 | 10749.13 | 1.64% |
| 2024-12-13 | 3.46 | 3.32 | -0.15 | -4.32% | 3.31 | 3.46 | 502666 | 16891.30 | 2.52% |
| 2024-12-12 | 3.49 | 3.47 | -0.01 | -0.29% | 3.42 | 3.51 | 387673 | 13412.52 | 1.95% |
| 2024-12-11 | 3.37 | 3.48 | 0.11 | 3.26% | 3.37 | 3.54 | 607306 | 21017.78 | 3.05% |
| 2024-12-10 | 3.48 | 3.37 | -0.03 | -0.88% | 3.35 | 3.52 | 638896 | 21977.52 | 3.21% |
| 2024-12-09 | 3.42 | 3.40 | -0.01 | -0.29% | 3.34 | 3.49 | 635535 | 21697.90 | 3.19% |
| 2024-12-06 | 3.31 | 3.41 | 0.11 | 3.33% | 3.27 | 3.41 | 630761 | 21202.61 | 3.17% |
| 2024-12-05 | 3.22 | 3.30 | 0.06 | 1.85% | 3.18 | 3.32 | 446781 | 14624.44 | 2.24% |
| 2024-12-04 | 3.30 | 3.24 | -0.06 | -1.82% | 3.21 | 3.34 | 529888 | 17309.46 | 2.66% |
| 2024-12-03 | 3.30 | 3.30 | 0.03 | 0.92% | 3.22 | 3.30 | 478401 | 15620.52 | 2.40% |
| 2024-12-02 | 3.16 | 3.27 | 0.11 | 3.48% | 3.14 | 3.28 | 589617 | 19109.91 | 2.96% |
鹏欣资源(600490)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。
