| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.27 | 4.35 | 0.07 | 1.64% | 3.88 | 4.40 | 110428 | 4621.68 | 1.43% |
| 2025-04-08 | 4.19 | 4.28 | -0.14 | -3.17% | 4.12 | 4.39 | 116669 | 4934.52 | 1.51% |
| 2025-04-07 | 4.50 | 4.42 | -0.49 | -9.98% | 4.42 | 4.74 | 78864 | 3540.59 | 1.02% |
| 2025-04-03 | 4.87 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 52348 | 2553.36 | 0.68% |
| 2025-04-02 | 4.86 | 4.88 | 0.03 | 0.62% | 4.81 | 4.97 | 49463 | 2427.34 | 0.64% |
| 2025-04-01 | 4.77 | 4.85 | 0.12 | 2.54% | 4.77 | 4.93 | 62782 | 3053.81 | 0.81% |
| 2025-03-31 | 4.89 | 4.73 | -0.16 | -3.27% | 4.60 | 4.89 | 99175 | 4680.75 | 1.28% |
| 2025-03-28 | 5.01 | 4.89 | -0.09 | -1.81% | 4.86 | 5.01 | 40715 | 2003.24 | 0.53% |
| 2025-03-27 | 4.95 | 4.98 | 0.02 | 0.40% | 4.89 | 5.03 | 47709 | 2369.49 | 0.62% |
| 2025-03-26 | 4.90 | 4.96 | 0.02 | 0.40% | 4.88 | 4.98 | 43683 | 2160.81 | 0.56% |
| 2025-03-25 | 5.05 | 4.94 | -0.15 | -2.95% | 4.88 | 5.06 | 79176 | 3914.94 | 1.02% |
| 2025-03-24 | 5.16 | 5.09 | 0.01 | 0.20% | 4.96 | 5.40 | 125052 | 6400.45 | 1.61% |
| 2025-03-21 | 5.14 | 5.08 | -0.10 | -1.93% | 5.04 | 5.20 | 93424 | 4770.86 | 1.21% |
| 2025-03-20 | 5.19 | 5.18 | -0.02 | -0.38% | 5.17 | 5.28 | 76794 | 4006.98 | 0.99% |
| 2025-03-19 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.49 | 141054 | 7455.82 | 1.82% |
| 2025-03-18 | 5.22 | 5.15 | -0.08 | -1.53% | 5.13 | 5.25 | 74692 | 3853.23 | 0.96% |
| 2025-03-17 | 5.24 | 5.23 | -0.01 | -0.19% | 5.19 | 5.33 | 99606 | 5234.17 | 1.29% |
| 2025-03-14 | 5.10 | 5.24 | 0.11 | 2.14% | 5.07 | 5.24 | 99737 | 5164.02 | 1.29% |
| 2025-03-13 | 5.21 | 5.13 | -0.08 | -1.54% | 5.06 | 5.21 | 86833 | 4439.98 | 1.12% |
| 2025-03-12 | 5.12 | 5.21 | 0.12 | 2.36% | 5.09 | 5.28 | 112809 | 5848.09 | 1.46% |
| 2025-03-11 | 5.04 | 5.09 | 0.01 | 0.20% | 4.96 | 5.09 | 87449 | 4383.81 | 1.13% |
| 2025-03-10 | 5.04 | 5.08 | 0.07 | 1.40% | 4.95 | 5.12 | 121047 | 6089.01 | 1.56% |
| 2025-03-07 | 5.13 | 5.01 | -0.12 | -2.34% | 4.97 | 5.19 | 123396 | 6278.24 | 1.59% |
| 2025-03-06 | 4.96 | 5.13 | 0.13 | 2.60% | 4.96 | 5.27 | 182300 | 9408.17 | 2.35% |
| 2025-03-05 | 4.88 | 5.00 | 0.11 | 2.25% | 4.88 | 5.00 | 135704 | 6724.00 | 1.75% |
| 2025-03-04 | 4.94 | 4.89 | -0.05 | -1.01% | 4.85 | 4.96 | 99708 | 4886.72 | 1.29% |
| 2025-03-03 | 4.78 | 4.94 | 0.14 | 2.92% | 4.73 | 5.08 | 192619 | 9470.65 | 2.49% |
| 2025-02-28 | 4.92 | 4.80 | -0.12 | -2.44% | 4.78 | 4.92 | 113681 | 5491.25 | 1.47% |
| 2025-02-27 | 4.85 | 4.92 | 0.09 | 1.86% | 4.76 | 4.93 | 155552 | 7559.80 | 2.01% |
| 2025-02-26 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.91 | 112558 | 5438.86 | 1.45% |
| 2025-02-25 | 4.75 | 4.81 | 0.00 | 0.00% | 4.72 | 4.93 | 124333 | 5988.29 | 1.60% |
| 2025-02-24 | 4.66 | 4.81 | 0.18 | 3.89% | 4.66 | 4.93 | 185839 | 8926.97 | 2.40% |
| 2025-02-21 | 4.63 | 4.63 | -0.03 | -0.64% | 4.60 | 4.69 | 88152 | 4085.79 | 1.14% |
| 2025-02-20 | 4.68 | 4.66 | 0.02 | 0.43% | 4.63 | 4.78 | 102449 | 4812.03 | 1.32% |
| 2025-02-19 | 4.62 | 4.64 | 0.03 | 0.65% | 4.55 | 4.65 | 96916 | 4454.23 | 1.25% |
| 2025-02-18 | 4.79 | 4.61 | -0.20 | -4.16% | 4.59 | 4.80 | 179502 | 8357.53 | 2.32% |
| 2025-02-17 | 4.97 | 4.81 | -0.06 | -1.23% | 4.74 | 5.01 | 305047 | 14871.36 | 3.94% |
| 2025-02-13 | 4.88 | 4.87 | -0.05 | -1.02% | 4.80 | 4.94 | 123310 | 5998.98 | 1.59% |
| 2025-02-12 | 4.85 | 4.92 | 0.04 | 0.82% | 4.78 | 4.94 | 172133 | 8372.36 | 2.22% |
| 2025-02-11 | 4.78 | 4.88 | 0.06 | 1.24% | 4.75 | 4.96 | 298523 | 14543.72 | 3.85% |
| 2025-02-10 | 4.50 | 4.82 | 0.32 | 7.11% | 4.49 | 4.94 | 398242 | 18818.77 | 5.14% |
| 2025-02-07 | 4.49 | 4.50 | 0.00 | 0.00% | 4.46 | 4.54 | 182944 | 8221.19 | 2.36% |
| 2025-02-06 | 4.47 | 4.50 | 0.02 | 0.45% | 4.40 | 4.50 | 179006 | 7995.08 | 2.31% |
| 2025-02-05 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.55 | 139746 | 6283.84 | 1.80% |
| 2025-01-27 | 4.53 | 4.51 | 0.01 | 0.22% | 4.50 | 4.70 | 169532 | 7752.39 | 2.19% |
| 2025-01-24 | 4.62 | 4.50 | -0.12 | -2.60% | 4.48 | 4.65 | 206532 | 9336.72 | 2.67% |
| 2025-01-23 | 4.58 | 4.62 | 0.09 | 1.99% | 4.58 | 4.80 | 302134 | 14194.43 | 3.90% |
| 2025-01-22 | 4.58 | 4.53 | -0.05 | -1.09% | 4.53 | 4.68 | 235027 | 10789.31 | 3.03% |
| 2025-01-21 | 4.77 | 4.58 | -0.21 | -4.38% | 4.48 | 4.82 | 397846 | 18253.42 | 5.13% |
| 2025-01-20 | 4.75 | 4.79 | -0.09 | -1.84% | 4.65 | 4.98 | 377945 | 18082.79 | 4.88% |
| 2025-01-17 | 5.15 | 4.88 | -0.20 | -3.94% | 4.88 | 5.38 | 533057 | 26929.24 | 6.88% |
| 2025-01-16 | 4.75 | 5.08 | 0.28 | 5.83% | 4.70 | 5.28 | 698826 | 34919.59 | 9.02% |
| 2025-01-15 | 4.71 | 4.80 | -0.03 | -0.62% | 4.58 | 5.00 | 566596 | 26974.81 | 7.31% |
| 2025-01-14 | 4.55 | 4.83 | 0.19 | 4.09% | 4.55 | 4.90 | 669828 | 31612.11 | 8.64% |
| 2025-01-13 | 4.70 | 4.64 | -0.11 | -2.32% | 4.40 | 4.84 | 716952 | 32907.89 | 9.25% |
| 2025-01-10 | 4.36 | 4.75 | 0.43 | 9.95% | 4.36 | 4.75 | 513804 | 23729.57 | 6.63% |
| 2025-01-09 | 4.53 | 4.32 | -0.20 | -4.42% | 4.19 | 4.70 | 695719 | 30324.42 | 8.98% |
| 2025-01-08 | 4.33 | 4.52 | -0.21 | -4.44% | 4.33 | 4.71 | 875596 | 39343.36 | 11.30% |
| 2025-01-07 | 4.73 | 4.73 | -0.53 | -10.08% | 4.73 | 4.73 | 95425 | 4513.60 | 1.23% |
| 2025-01-06 | 5.26 | 5.26 | -0.58 | -9.93% | 5.26 | 5.74 | 731774 | 38933.57 | 9.44% |
| 2025-01-03 | 5.60 | 5.84 | 0.53 | 9.98% | 4.87 | 5.84 | 1220277 | 69459.23 | 15.75% |
| 2025-01-02 | 5.27 | 5.31 | 0.48 | 9.94% | 5.27 | 5.31 | 215206 | 11414.43 | 2.78% |
| 2024-12-31 | 4.39 | 4.83 | 0.44 | 10.02% | 4.30 | 4.83 | 912129 | 42364.20 | 11.77% |
| 2024-12-30 | 4.07 | 4.39 | 0.40 | 10.03% | 4.04 | 4.39 | 387019 | 16405.09 | 4.99% |
| 2024-12-27 | 4.15 | 3.99 | -0.15 | -3.62% | 3.95 | 4.30 | 400317 | 16461.92 | 5.17% |
| 2024-12-26 | 3.88 | 4.14 | 0.24 | 6.15% | 3.80 | 4.15 | 316121 | 12656.89 | 4.08% |
| 2024-12-25 | 3.98 | 3.90 | -0.09 | -2.26% | 3.80 | 4.00 | 175271 | 6803.62 | 2.26% |
| 2024-12-24 | 4.00 | 3.99 | -0.06 | -1.48% | 3.76 | 4.04 | 294030 | 11494.80 | 3.79% |
| 2024-12-23 | 4.10 | 4.05 | 0.03 | 0.75% | 3.85 | 4.15 | 503275 | 20047.77 | 6.49% |
| 2024-12-20 | 3.67 | 4.02 | 0.37 | 10.14% | 3.66 | 4.02 | 109871 | 4314.22 | 1.42% |
| 2024-12-19 | 3.68 | 3.65 | -0.05 | -1.35% | 3.59 | 3.70 | 107342 | 3900.90 | 1.39% |
| 2024-12-18 | 3.76 | 3.70 | -0.01 | -0.27% | 3.60 | 3.77 | 153135 | 5615.23 | 1.98% |
| 2024-12-17 | 3.96 | 3.71 | -0.28 | -7.02% | 3.67 | 4.03 | 214242 | 8118.03 | 2.76% |
| 2024-12-16 | 4.09 | 3.99 | 0.02 | 0.50% | 3.96 | 4.14 | 239174 | 9689.29 | 3.09% |
| 2024-12-13 | 4.05 | 3.97 | -0.07 | -1.73% | 3.97 | 4.08 | 212587 | 8541.42 | 2.74% |
| 2024-12-12 | 4.02 | 4.04 | 0.00 | 0.00% | 3.93 | 4.08 | 272165 | 10905.57 | 3.51% |
| 2024-12-11 | 4.00 | 4.04 | 0.11 | 2.80% | 3.94 | 4.12 | 425161 | 17209.31 | 5.49% |
| 2024-12-10 | 4.20 | 3.93 | 0.08 | 2.08% | 3.90 | 4.20 | 541352 | 21698.10 | 6.99% |
| 2024-12-09 | 3.56 | 3.85 | 0.35 | 10.00% | 3.56 | 3.85 | 100604 | 3834.54 | 1.30% |
| 2024-12-06 | 3.40 | 3.50 | 0.13 | 3.86% | 3.36 | 3.52 | 184720 | 6388.13 | 2.38% |
交大昂立(600530)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。
