| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-14 | 0.29 | 0.28 | -0.01 | -3.45% | 0.28 | 0.30 | 332500 | 960.88 | 5.78% |
| 2021-07-13 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.31 | 299938 | 881.16 | 5.21% |
| 2021-07-12 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.30 | 231871 | 664.34 | 4.03% |
| 2021-07-09 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 94233 | 273.44 | 1.64% |
| 2021-07-08 | 0.30 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 114960 | 335.56 | 2.00% |
| 2021-07-07 | 0.29 | 0.29 | -0.01 | -3.33% | 0.28 | 0.30 | 135253 | 395.64 | 2.35% |
| 2021-07-06 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 87103 | 260.71 | 1.51% |
| 2021-07-05 | 0.29 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 87318 | 263.86 | 1.52% |
| 2021-07-02 | 0.33 | 0.30 | -0.03 | -9.09% | 0.30 | 0.33 | 119076 | 365.15 | 2.07% |
| 2021-07-01 | 0.33 | 0.33 | -0.01 | -2.94% | 0.32 | 0.35 | 68976 | 228.43 | 1.20% |
| 2021-06-30 | 0.34 | 0.34 | 0.02 | 6.25% | 0.33 | 0.35 | 279820 | 962.13 | 4.86% |
| 2021-06-29 | 0.29 | 0.32 | 0.03 | 10.34% | 0.29 | 0.32 | 223111 | 685.92 | 3.88% |
| 2021-06-28 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 121329 | 352.69 | 2.11% |
| 2021-06-25 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 88972 | 260.55 | 1.55% |
| 2021-06-24 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 140216 | 406.39 | 2.44% |
| 2021-06-23 | 0.30 | 0.29 | -0.02 | -6.45% | 0.29 | 0.31 | 136893 | 406.46 | 2.38% |
| 2021-06-22 | 0.31 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 178726 | 551.10 | 3.10% |
| 2021-06-21 | 0.30 | 0.32 | 0.02 | 6.67% | 0.29 | 0.32 | 214009 | 639.56 | 3.72% |
| 2021-06-18 | 0.30 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 173663 | 518.32 | 3.02% |
| 2021-06-17 | 0.26 | 0.30 | 0.01 | 3.45% | 0.26 | 0.32 | 703922 | 1980.80 | 12.23% |
| 2021-06-16 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 7895 | 22.90 | 0.14% |
| 2021-06-15 | 0.32 | 0.32 | -0.04 | -11.11% | 0.32 | 0.32 | 6358 | 20.35 | 0.11% |
| 2021-06-11 | 0.36 | 0.36 | -0.04 | -10.00% | 0.36 | 0.36 | 6562 | 23.62 | 0.11% |
| 2021-06-10 | 0.40 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 531 | 2.12 | 0.01% |
| 2021-06-09 | 0.44 | 0.44 | -0.05 | -10.20% | 0.44 | 0.44 | 250 | 1.10 | 0.00% |
| 2021-06-08 | 0.49 | 0.49 | -0.05 | -9.26% | 0.49 | 0.49 | 33 | 0.16 | 0.00% |
| 2021-06-07 | 0.54 | 0.54 | -0.06 | -10.00% | 0.54 | 0.54 | 147 | 0.79 | 0.00% |
| 2021-06-04 | 0.60 | 0.60 | -0.07 | -10.45% | 0.60 | 0.60 | 312 | 1.87 | 0.01% |
| 2021-06-03 | 0.67 | 0.67 | -0.07 | -9.46% | 0.67 | 0.67 | 38 | 0.25 | 0.00% |
| 2021-06-02 | 0.74 | 0.74 | -0.08 | -9.76% | 0.74 | 0.74 | 67 | 0.50 | 0.00% |
| 2020-11-24 | 0.76 | 0.82 | 0.04 | 5.13% | 0.76 | 0.82 | 205720 | 1667.40 | 3.57% |
| 2020-11-23 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.82 | 166306 | 1305.00 | 2.89% |
| 2020-11-20 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 56267 | 461.39 | 0.98% |
| 2020-11-19 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.90 | 171601 | 1484.96 | 2.98% |
| 2020-11-18 | 0.82 | 0.90 | 0.04 | 4.65% | 0.82 | 0.90 | 307823 | 2641.84 | 5.35% |
| 2020-11-17 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 31890 | 274.25 | 0.55% |
| 2020-11-16 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.91 | 78400 | 705.77 | 1.36% |
| 2020-11-13 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.96 | 40894 | 388.59 | 0.71% |
| 2020-11-12 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.96 | 63964 | 607.59 | 1.11% |
| 2020-11-11 | 0.96 | 0.95 | -0.01 | -1.04% | 0.95 | 0.97 | 51724 | 495.58 | 0.90% |
| 2020-11-10 | 0.94 | 0.96 | 0.01 | 1.05% | 0.94 | 0.99 | 112225 | 1082.84 | 1.95% |
| 2020-11-09 | 0.96 | 0.95 | -0.02 | -2.06% | 0.94 | 0.97 | 106167 | 1011.31 | 1.84% |
| 2020-11-06 | 0.99 | 0.97 | -0.03 | -3.00% | 0.97 | 1.00 | 54929 | 538.48 | 0.95% |
| 2020-11-05 | 0.95 | 1.00 | 0.04 | 4.17% | 0.95 | 1.00 | 95727 | 937.42 | 1.66% |
| 2020-11-04 | 0.95 | 0.96 | 0.00 | 0.00% | 0.93 | 0.96 | 55670 | 526.01 | 0.97% |
| 2020-11-03 | 0.93 | 0.96 | 0.01 | 1.05% | 0.93 | 0.97 | 81167 | 770.05 | 1.41% |
| 2020-11-02 | 0.95 | 0.95 | -0.03 | -3.06% | 0.93 | 0.99 | 92362 | 876.08 | 1.60% |
| 2020-10-30 | 1.00 | 0.98 | -0.02 | -2.00% | 0.98 | 1.01 | 53116 | 527.95 | 0.92% |
| 2020-10-29 | 1.00 | 1.00 | -0.02 | -1.96% | 0.98 | 1.01 | 60273 | 601.05 | 1.05% |
| 2020-10-28 | 1.01 | 1.02 | 0.01 | 0.99% | 0.99 | 1.04 | 63994 | 650.99 | 1.11% |
| 2020-10-27 | 1.04 | 1.01 | -0.05 | -4.72% | 1.01 | 1.04 | 144133 | 1467.69 | 2.50% |
| 2020-10-26 | 1.06 | 1.06 | 0.00 | 0.00% | 1.04 | 1.07 | 41486 | 439.12 | 0.72% |
| 2020-10-23 | 1.09 | 1.06 | -0.03 | -2.75% | 1.06 | 1.09 | 57040 | 611.11 | 0.99% |
| 2020-10-22 | 1.08 | 1.09 | 0.00 | 0.00% | 1.07 | 1.10 | 55275 | 600.42 | 0.96% |
| 2020-10-21 | 1.12 | 1.09 | -0.02 | -1.80% | 1.07 | 1.12 | 94662 | 1031.12 | 1.64% |
| 2020-10-20 | 1.07 | 1.11 | 0.05 | 4.72% | 1.07 | 1.11 | 114393 | 1264.31 | 1.99% |
| 2020-10-19 | 1.05 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 41409 | 438.11 | 0.72% |
| 2020-10-16 | 1.05 | 1.06 | 0.01 | 0.95% | 1.04 | 1.06 | 30370 | 318.07 | 0.53% |
| 2020-10-15 | 1.06 | 1.05 | -0.02 | -1.87% | 1.03 | 1.07 | 41844 | 440.02 | 0.73% |
| 2020-10-14 | 1.06 | 1.07 | 0.01 | 0.94% | 1.05 | 1.07 | 46126 | 490.48 | 0.80% |
| 2020-10-13 | 1.06 | 1.06 | -0.01 | -0.93% | 1.05 | 1.07 | 40593 | 431.99 | 0.71% |
| 2020-10-12 | 1.06 | 1.07 | 0.00 | 0.00% | 1.05 | 1.08 | 104132 | 1105.18 | 1.81% |
| 2020-10-09 | 1.05 | 1.07 | 0.01 | 0.94% | 1.04 | 1.07 | 61280 | 648.58 | 1.06% |
| 2020-09-30 | 1.08 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 47558 | 506.42 | 0.83% |
| 2020-09-29 | 1.08 | 1.07 | -0.01 | -0.93% | 1.07 | 1.09 | 57274 | 615.59 | 0.99% |
| 2020-09-28 | 1.08 | 1.08 | 0.01 | 0.93% | 1.07 | 1.11 | 62075 | 675.37 | 1.08% |
| 2020-09-25 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 35747 | 382.80 | 0.62% |
| 2020-09-24 | 1.08 | 1.07 | -0.01 | -0.93% | 1.06 | 1.09 | 69761 | 747.24 | 1.21% |
| 2020-09-23 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.11 | 49740 | 541.05 | 0.86% |
| 2020-09-22 | 1.09 | 1.09 | 0.00 | 0.00% | 1.06 | 1.09 | 58305 | 628.63 | 1.01% |
| 2020-09-21 | 1.11 | 1.09 | -0.03 | -2.68% | 1.09 | 1.12 | 88574 | 973.65 | 1.54% |
| 2020-09-18 | 1.09 | 1.12 | 0.03 | 2.75% | 1.08 | 1.14 | 93671 | 1046.03 | 1.63% |
| 2020-09-17 | 1.09 | 1.09 | 0.00 | 0.00% | 1.07 | 1.11 | 48735 | 531.50 | 0.85% |
| 2020-09-16 | 1.09 | 1.09 | -0.02 | -1.80% | 1.08 | 1.11 | 42761 | 466.61 | 0.74% |
| 2020-09-15 | 1.10 | 1.11 | -0.01 | -0.89% | 1.08 | 1.13 | 56432 | 620.89 | 0.98% |
| 2020-09-14 | 1.09 | 1.12 | 0.02 | 1.82% | 1.07 | 1.14 | 82358 | 912.91 | 1.43% |
| 2020-09-11 | 1.07 | 1.10 | 0.03 | 2.80% | 1.05 | 1.11 | 76057 | 824.87 | 1.32% |
| 2020-09-10 | 1.11 | 1.07 | -0.04 | -3.60% | 1.06 | 1.12 | 92386 | 1005.27 | 1.60% |
| 2020-09-09 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.15 | 195703 | 2186.92 | 3.40% |
| 2020-09-08 | 1.18 | 1.17 | 0.03 | 2.63% | 1.14 | 1.20 | 244761 | 2892.02 | 4.25% |
退市富控(600634)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。
