| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 404397 | 21215.20 | 0.79% |
| 2025-05-20 | 5.22 | 5.23 | -0.01 | -0.19% | 5.20 | 5.24 | 328929 | 17166.45 | 0.65% |
| 2025-05-19 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.24 | 245988 | 12856.38 | 0.48% |
| 2025-05-16 | 5.24 | 5.22 | -0.03 | -0.57% | 5.21 | 5.28 | 314086 | 16445.27 | 0.62% |
| 2025-05-15 | 5.28 | 5.25 | -0.03 | -0.57% | 5.24 | 5.31 | 436178 | 23009.11 | 0.86% |
| 2025-05-14 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 485606 | 25540.83 | 0.95% |
| 2025-05-13 | 5.30 | 5.25 | 0.00 | 0.00% | 5.22 | 5.31 | 423362 | 22240.22 | 0.83% |
| 2025-05-12 | 5.22 | 5.25 | 0.06 | 1.16% | 5.20 | 5.26 | 454653 | 23798.74 | 0.89% |
| 2025-05-09 | 5.22 | 5.19 | -0.02 | -0.38% | 5.16 | 5.22 | 372415 | 19308.15 | 0.73% |
| 2025-05-08 | 5.20 | 5.21 | 0.00 | 0.00% | 5.18 | 5.23 | 377279 | 19654.88 | 0.74% |
| 2025-05-07 | 5.21 | 5.21 | 0.03 | 0.58% | 5.17 | 5.22 | 541026 | 28087.32 | 1.06% |
| 2025-05-06 | 5.10 | 5.18 | 0.10 | 1.97% | 5.10 | 5.19 | 526809 | 27187.06 | 1.03% |
| 2025-04-30 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.11 | 308447 | 15698.91 | 0.61% |
| 2025-04-29 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 297192 | 15142.84 | 0.58% |
| 2025-04-28 | 5.16 | 5.09 | -0.07 | -1.36% | 5.08 | 5.16 | 427229 | 21831.16 | 0.84% |
| 2025-04-25 | 5.17 | 5.16 | 0.01 | 0.19% | 5.15 | 5.22 | 447108 | 23144.80 | 0.88% |
| 2025-04-24 | 5.22 | 5.15 | -0.06 | -1.15% | 5.13 | 5.23 | 466922 | 24114.92 | 0.92% |
| 2025-04-23 | 5.17 | 5.21 | 0.06 | 1.17% | 5.14 | 5.23 | 583750 | 30350.01 | 1.15% |
| 2025-04-22 | 5.13 | 5.15 | 0.01 | 0.19% | 5.11 | 5.17 | 429341 | 22069.67 | 0.84% |
| 2025-04-21 | 5.05 | 5.14 | 0.08 | 1.58% | 5.05 | 5.15 | 495174 | 25309.06 | 0.97% |
| 2025-04-18 | 5.05 | 5.06 | 0.00 | 0.00% | 5.02 | 5.09 | 324256 | 16377.13 | 0.64% |
| 2025-04-17 | 5.07 | 5.06 | -0.01 | -0.20% | 5.05 | 5.10 | 371903 | 18851.85 | 0.73% |
| 2025-04-16 | 5.14 | 5.07 | -0.06 | -1.17% | 5.02 | 5.15 | 521560 | 26419.83 | 1.02% |
| 2025-04-15 | 5.18 | 5.13 | -0.06 | -1.16% | 5.11 | 5.18 | 382749 | 19639.58 | 0.75% |
| 2025-04-14 | 5.11 | 5.19 | 0.10 | 1.96% | 5.11 | 5.21 | 594465 | 30743.87 | 1.17% |
| 2025-04-11 | 5.07 | 5.09 | 0.00 | 0.00% | 5.05 | 5.12 | 453128 | 23062.96 | 0.89% |
| 2025-04-10 | 5.10 | 5.09 | 0.07 | 1.39% | 5.05 | 5.15 | 737825 | 37656.10 | 1.45% |
| 2025-04-09 | 4.89 | 5.02 | 0.08 | 1.62% | 4.72 | 5.03 | 963590 | 47127.15 | 1.89% |
| 2025-04-08 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 4.97 | 823550 | 40537.33 | 1.62% |
| 2025-04-07 | 5.13 | 4.89 | -0.54 | -9.94% | 4.89 | 5.17 | 1276790 | 63903.67 | 2.51% |
| 2025-04-03 | 5.43 | 5.43 | -0.03 | -0.55% | 5.40 | 5.45 | 565469 | 30662.70 | 1.11% |
| 2025-04-02 | 5.48 | 5.46 | -0.01 | -0.18% | 5.45 | 5.50 | 433307 | 23702.10 | 0.85% |
| 2025-04-01 | 5.47 | 5.47 | 0.01 | 0.18% | 5.45 | 5.51 | 538112 | 29444.63 | 1.06% |
| 2025-03-31 | 5.54 | 5.46 | -0.11 | -1.97% | 5.42 | 5.57 | 810330 | 44439.27 | 1.59% |
| 2025-03-28 | 5.74 | 5.57 | -0.18 | -3.13% | 5.54 | 5.74 | 1304941 | 73037.48 | 2.56% |
| 2025-03-27 | 5.79 | 5.75 | -0.08 | -1.37% | 5.71 | 5.81 | 668818 | 38506.20 | 1.31% |
| 2025-03-26 | 5.91 | 5.83 | -0.05 | -0.85% | 5.82 | 5.97 | 898190 | 52970.91 | 1.76% |
| 2025-03-25 | 5.87 | 5.88 | 0.02 | 0.34% | 5.83 | 5.97 | 835421 | 49259.72 | 1.64% |
| 2025-03-24 | 5.77 | 5.86 | 0.09 | 1.56% | 5.74 | 5.91 | 912339 | 53322.24 | 1.79% |
| 2025-03-21 | 5.82 | 5.77 | -0.05 | -0.86% | 5.73 | 5.87 | 640766 | 37145.74 | 1.26% |
| 2025-03-20 | 5.86 | 5.82 | -0.04 | -0.68% | 5.81 | 5.89 | 505257 | 29550.93 | 0.99% |
| 2025-03-19 | 5.88 | 5.86 | -0.03 | -0.51% | 5.80 | 5.89 | 648791 | 37914.25 | 1.27% |
| 2025-03-18 | 5.90 | 5.89 | 0.00 | 0.00% | 5.87 | 5.96 | 716932 | 42401.41 | 1.41% |
| 2025-03-17 | 5.96 | 5.89 | -0.06 | -1.01% | 5.89 | 5.98 | 781322 | 46241.43 | 1.53% |
| 2025-03-14 | 6.01 | 5.95 | 0.05 | 0.85% | 5.92 | 6.06 | 1378547 | 82240.93 | 2.71% |
| 2025-03-13 | 5.93 | 5.90 | -0.01 | -0.17% | 5.82 | 5.97 | 946800 | 55559.47 | 1.86% |
| 2025-03-12 | 6.00 | 5.91 | -0.09 | -1.50% | 5.90 | 6.03 | 1138769 | 67694.77 | 2.24% |
| 2025-03-11 | 5.81 | 6.00 | 0.09 | 1.52% | 5.78 | 6.04 | 1704322 | 100926.16 | 3.35% |
| 2025-03-10 | 5.87 | 5.91 | 0.16 | 2.78% | 5.78 | 5.98 | 2043199 | 120042.56 | 4.01% |
| 2025-03-07 | 5.56 | 5.75 | 0.18 | 3.23% | 5.56 | 5.82 | 1946871 | 111669.91 | 3.82% |
| 2025-03-06 | 5.55 | 5.57 | 0.05 | 0.91% | 5.53 | 5.59 | 689824 | 38364.66 | 1.35% |
| 2025-03-05 | 5.51 | 5.52 | 0.00 | 0.00% | 5.45 | 5.53 | 441906 | 24267.00 | 0.87% |
| 2025-03-04 | 5.52 | 5.52 | 0.00 | 0.00% | 5.45 | 5.53 | 486001 | 26699.00 | 0.95% |
| 2025-03-03 | 5.41 | 5.52 | 0.12 | 2.22% | 5.41 | 5.56 | 982569 | 54291.81 | 1.93% |
| 2025-02-28 | 5.41 | 5.40 | -0.05 | -0.92% | 5.40 | 5.49 | 669748 | 36422.01 | 1.32% |
| 2025-02-27 | 5.49 | 5.45 | -0.05 | -0.91% | 5.40 | 5.50 | 509106 | 27688.05 | 1.00% |
| 2025-02-26 | 5.43 | 5.50 | 0.08 | 1.48% | 5.42 | 5.51 | 543343 | 29756.36 | 1.07% |
| 2025-02-25 | 5.48 | 5.42 | -0.09 | -1.63% | 5.42 | 5.50 | 535061 | 29214.27 | 1.05% |
| 2025-02-24 | 5.51 | 5.51 | -0.01 | -0.18% | 5.48 | 5.54 | 514033 | 28304.35 | 1.01% |
| 2025-02-21 | 5.57 | 5.52 | -0.05 | -0.90% | 5.49 | 5.59 | 626625 | 34614.95 | 1.23% |
| 2025-02-20 | 5.53 | 5.57 | 0.03 | 0.54% | 5.52 | 5.58 | 534729 | 29714.88 | 1.05% |
| 2025-02-19 | 5.51 | 5.54 | 0.04 | 0.73% | 5.49 | 5.54 | 530178 | 29251.40 | 1.04% |
| 2025-02-18 | 5.53 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 594283 | 32846.35 | 1.17% |
| 2025-02-17 | 5.56 | 5.51 | -0.07 | -1.25% | 5.48 | 5.57 | 733713 | 40417.13 | 1.44% |
| 2025-02-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 494304 | 27523.13 | 0.97% |
| 2025-02-13 | 5.64 | 5.57 | -0.07 | -1.24% | 5.57 | 5.69 | 625639 | 35163.51 | 1.23% |
| 2025-02-12 | 5.65 | 5.64 | -0.04 | -0.70% | 5.59 | 5.66 | 731490 | 41143.60 | 1.44% |
| 2025-02-11 | 5.68 | 5.68 | 0.01 | 0.18% | 5.64 | 5.71 | 586340 | 33277.65 | 1.15% |
| 2025-02-10 | 5.71 | 5.67 | -0.02 | -0.35% | 5.66 | 5.72 | 638787 | 36259.89 | 1.25% |
| 2025-02-07 | 5.65 | 5.69 | 0.03 | 0.53% | 5.63 | 5.74 | 871747 | 49549.58 | 1.71% |
| 2025-02-06 | 5.56 | 5.66 | 0.09 | 1.62% | 5.53 | 5.67 | 675273 | 37889.40 | 1.33% |
| 2025-02-05 | 5.59 | 5.57 | 0.03 | 0.54% | 5.52 | 5.61 | 545094 | 30388.65 | 1.07% |
| 2025-01-27 | 5.62 | 5.54 | -0.07 | -1.25% | 5.53 | 5.66 | 683333 | 38304.04 | 1.34% |
| 2025-01-24 | 5.58 | 5.61 | 0.05 | 0.90% | 5.55 | 5.63 | 429593 | 24029.22 | 0.84% |
| 2025-01-23 | 5.62 | 5.56 | -0.03 | -0.54% | 5.55 | 5.68 | 557411 | 31318.70 | 1.09% |
| 2025-01-22 | 5.61 | 5.59 | -0.02 | -0.36% | 5.53 | 5.61 | 355857 | 19812.93 | 0.70% |
| 2025-01-21 | 5.65 | 5.61 | -0.02 | -0.36% | 5.57 | 5.67 | 370027 | 20729.20 | 0.73% |
| 2025-01-20 | 5.70 | 5.63 | -0.03 | -0.53% | 5.61 | 5.72 | 536870 | 30261.99 | 1.05% |
| 2025-01-17 | 5.64 | 5.66 | 0.02 | 0.35% | 5.60 | 5.67 | 463878 | 26191.21 | 0.91% |
| 2025-01-16 | 5.61 | 5.64 | 0.07 | 1.26% | 5.59 | 5.70 | 647738 | 36591.97 | 1.27% |
驰宏锌锗(600497)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。
