| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-15 | 1.08 | 1.19 | 0.11 | 10.19% | 1.08 | 1.19 | 135767 | 1598.47 | 1.63% |
| 2022-06-14 | 1.21 | 1.08 | -0.12 | -10.00% | 1.08 | 1.24 | 128020 | 1442.29 | 1.54% |
| 2022-06-13 | 1.19 | 1.20 | 0.01 | 0.84% | 1.18 | 1.31 | 106251 | 1328.17 | 1.28% |
| 2022-06-10 | 1.14 | 1.19 | 0.05 | 4.39% | 1.12 | 1.20 | 97246 | 1123.95 | 1.17% |
| 2022-06-09 | 1.19 | 1.14 | -0.05 | -4.20% | 1.11 | 1.19 | 94397 | 1079.43 | 1.13% |
| 2022-06-08 | 1.27 | 1.19 | -0.10 | -7.75% | 1.18 | 1.36 | 104767 | 1296.72 | 1.26% |
| 2022-06-07 | 1.29 | 1.29 | 0.12 | 10.26% | 1.26 | 1.29 | 67798 | 873.73 | 0.81% |
| 2022-06-06 | 1.16 | 1.17 | 0.11 | 10.38% | 1.10 | 1.17 | 49129 | 573.22 | 0.59% |
| 2022-06-02 | 1.12 | 1.06 | -0.07 | -6.19% | 1.02 | 1.14 | 97218 | 1038.90 | 1.17% |
| 2022-06-01 | 1.21 | 1.13 | 0.03 | 2.73% | 1.06 | 1.21 | 162729 | 1901.33 | 1.95% |
| 2022-05-31 | 1.10 | 1.10 | 0.10 | 10.00% | 1.10 | 1.10 | 12229 | 134.52 | 0.15% |
| 2022-05-30 | 1.00 | 1.00 | 0.09 | 9.89% | 0.96 | 1.00 | 40727 | 406.16 | 0.49% |
| 2022-05-27 | 0.91 | 0.91 | 0.08 | 9.64% | 0.87 | 0.91 | 131605 | 1183.07 | 1.58% |
| 2022-05-26 | 0.80 | 0.83 | 0.03 | 3.75% | 0.78 | 0.87 | 244838 | 2014.62 | 2.94% |
| 2022-05-25 | 0.70 | 0.80 | -0.22 | -21.57% | 0.67 | 0.83 | 753340 | 5457.02 | 9.05% |
| 2022-04-29 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 70709 | 721.23 | 0.85% |
| 2022-04-28 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 22382 | 239.49 | 0.27% |
| 2022-04-27 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 16123 | 182.19 | 0.19% |
| 2022-04-26 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 5984 | 71.21 | 0.07% |
| 2022-04-25 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 8756 | 109.45 | 0.11% |
| 2022-04-22 | 1.45 | 1.32 | -0.07 | -5.04% | 1.32 | 1.45 | 178040 | 2410.50 | 2.14% |
| 2022-04-21 | 1.34 | 1.39 | 0.07 | 5.30% | 1.33 | 1.39 | 151953 | 2102.76 | 1.82% |
| 2022-04-20 | 1.25 | 1.32 | 0.06 | 4.76% | 1.23 | 1.32 | 192595 | 2474.82 | 2.31% |
| 2022-04-19 | 1.19 | 1.26 | 0.06 | 5.00% | 1.18 | 1.26 | 177051 | 2181.63 | 2.13% |
| 2022-04-18 | 1.12 | 1.20 | 0.06 | 5.26% | 1.10 | 1.20 | 156874 | 1851.67 | 1.88% |
| 2022-04-15 | 1.13 | 1.14 | 0.00 | 0.00% | 1.08 | 1.14 | 130641 | 1438.96 | 1.57% |
| 2022-04-14 | 1.09 | 1.14 | 0.04 | 3.64% | 1.08 | 1.16 | 137252 | 1568.91 | 1.65% |
| 2022-04-13 | 1.12 | 1.10 | -0.06 | -5.17% | 1.10 | 1.15 | 127410 | 1412.57 | 1.53% |
| 2022-04-12 | 1.13 | 1.16 | -0.03 | -2.52% | 1.13 | 1.19 | 188101 | 2152.88 | 2.26% |
| 2022-04-11 | 1.21 | 1.19 | -0.06 | -4.80% | 1.19 | 1.21 | 52312 | 624.17 | 0.63% |
| 2022-04-08 | 1.24 | 1.25 | 0.06 | 5.04% | 1.18 | 1.25 | 284498 | 3493.21 | 3.42% |
| 2022-04-07 | 1.16 | 1.19 | 0.06 | 5.31% | 1.13 | 1.19 | 72995 | 856.83 | 0.88% |
| 2022-04-06 | 1.05 | 1.13 | 0.05 | 4.63% | 1.05 | 1.13 | 134939 | 1485.87 | 1.62% |
| 2022-04-01 | 1.05 | 1.08 | -0.03 | -2.70% | 1.05 | 1.12 | 269103 | 2869.22 | 3.23% |
| 2022-03-31 | 1.12 | 1.11 | -0.06 | -5.13% | 1.11 | 1.13 | 45932 | 511.11 | 0.55% |
| 2022-03-30 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.19 | 149285 | 1751.64 | 1.79% |
| 2022-03-29 | 1.14 | 1.23 | 0.03 | 2.50% | 1.14 | 1.26 | 256807 | 3046.36 | 3.08% |
| 2022-03-28 | 1.20 | 1.20 | -0.06 | -4.76% | 1.20 | 1.21 | 52569 | 631.34 | 0.63% |
| 2022-03-25 | 1.28 | 1.26 | -0.07 | -5.26% | 1.26 | 1.29 | 103906 | 1312.72 | 1.25% |
| 2022-03-24 | 1.37 | 1.33 | -0.07 | -5.00% | 1.33 | 1.37 | 129374 | 1734.88 | 1.55% |
| 2022-03-23 | 1.46 | 1.40 | -0.07 | -4.76% | 1.40 | 1.47 | 119415 | 1699.77 | 1.43% |
| 2022-03-22 | 1.50 | 1.47 | -0.03 | -2.00% | 1.45 | 1.51 | 61473 | 905.95 | 0.74% |
| 2022-03-21 | 1.46 | 1.50 | 0.03 | 2.04% | 1.45 | 1.51 | 72646 | 1083.27 | 0.87% |
| 2022-03-18 | 1.44 | 1.47 | 0.02 | 1.38% | 1.41 | 1.47 | 89692 | 1291.89 | 1.08% |
| 2022-03-17 | 1.44 | 1.45 | 0.01 | 0.69% | 1.41 | 1.50 | 86478 | 1261.13 | 1.04% |
| 2022-03-16 | 1.46 | 1.44 | -0.02 | -1.37% | 1.39 | 1.48 | 139082 | 1959.36 | 1.67% |
| 2022-03-15 | 1.54 | 1.46 | -0.08 | -5.19% | 1.46 | 1.54 | 108866 | 1615.17 | 1.31% |
| 2022-03-14 | 1.57 | 1.54 | -0.04 | -2.53% | 1.51 | 1.57 | 90201 | 1387.28 | 1.08% |
| 2022-03-11 | 1.57 | 1.58 | 0.00 | 0.00% | 1.51 | 1.58 | 67040 | 1037.73 | 0.81% |
| 2022-03-10 | 1.57 | 1.58 | 0.02 | 1.28% | 1.56 | 1.59 | 65108 | 1023.91 | 0.78% |
| 2022-03-09 | 1.60 | 1.56 | -0.05 | -3.11% | 1.53 | 1.60 | 139876 | 2164.54 | 1.68% |
| 2022-03-08 | 1.63 | 1.61 | -0.03 | -1.83% | 1.61 | 1.70 | 113664 | 1875.31 | 1.37% |
| 2022-03-07 | 1.74 | 1.64 | -0.09 | -5.20% | 1.64 | 1.74 | 127268 | 2110.92 | 1.53% |
| 2022-03-04 | 1.80 | 1.73 | -0.09 | -4.95% | 1.73 | 1.80 | 161258 | 2801.02 | 1.94% |
| 2022-03-03 | 1.87 | 1.82 | 0.03 | 1.68% | 1.71 | 1.88 | 289134 | 5215.04 | 3.47% |
| 2022-03-02 | 1.73 | 1.79 | 0.09 | 5.29% | 1.72 | 1.79 | 95575 | 1693.85 | 1.15% |
| 2022-03-01 | 1.62 | 1.70 | 0.08 | 4.94% | 1.61 | 1.70 | 128524 | 2171.05 | 1.54% |
| 2022-02-28 | 1.62 | 1.62 | 0.00 | 0.00% | 1.57 | 1.63 | 83483 | 1339.32 | 1.00% |
| 2022-02-25 | 1.61 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 66082 | 1067.54 | 0.79% |
| 2022-02-24 | 1.66 | 1.60 | -0.06 | -3.61% | 1.59 | 1.70 | 153380 | 2511.12 | 1.84% |
| 2022-02-23 | 1.64 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 76386 | 1259.05 | 0.92% |
| 2022-02-22 | 1.64 | 1.65 | -0.01 | -0.60% | 1.60 | 1.68 | 89748 | 1470.51 | 1.08% |
| 2022-02-21 | 1.70 | 1.66 | -0.05 | -2.92% | 1.62 | 1.71 | 173701 | 2862.73 | 2.09% |
| 2022-02-18 | 1.63 | 1.71 | 0.08 | 4.91% | 1.61 | 1.71 | 127835 | 2148.85 | 1.54% |
| 2022-02-17 | 1.58 | 1.63 | 0.03 | 1.88% | 1.56 | 1.64 | 121745 | 1955.66 | 1.46% |
| 2022-02-16 | 1.56 | 1.60 | 0.05 | 3.23% | 1.55 | 1.62 | 132352 | 2109.25 | 1.59% |
| 2022-02-15 | 1.60 | 1.55 | -0.06 | -3.73% | 1.53 | 1.63 | 178687 | 2805.55 | 2.15% |
| 2022-02-14 | 1.61 | 1.61 | -0.07 | -4.17% | 1.60 | 1.69 | 217979 | 3521.73 | 2.62% |
| 2022-02-11 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.70 | 150682 | 2535.18 | 1.81% |
| 2022-02-10 | 1.63 | 1.77 | 0.05 | 2.91% | 1.63 | 1.80 | 381408 | 6450.08 | 4.58% |
| 2022-02-09 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 19005 | 326.89 | 0.23% |
| 2022-02-08 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 15346 | 277.76 | 0.18% |
| 2022-02-07 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 6035 | 114.67 | 0.07% |
| 2022-01-28 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 21304 | 426.08 | 0.26% |
| 2022-01-27 | 2.15 | 2.11 | -0.01 | -0.47% | 2.09 | 2.20 | 74267 | 1588.10 | 0.89% |
| 2022-01-26 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.25 | 187450 | 3994.58 | 2.25% |
| 2022-01-25 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.23 | 21772 | 485.52 | 0.26% |
| 2022-01-24 | 2.35 | 2.35 | -0.12 | -4.86% | 2.35 | 2.37 | 71704 | 1685.29 | 0.86% |
| 2022-01-21 | 2.38 | 2.47 | 0.06 | 2.49% | 2.37 | 2.53 | 90794 | 2232.84 | 1.09% |
| 2022-01-20 | 2.54 | 2.41 | -0.13 | -5.12% | 2.41 | 2.54 | 102554 | 2498.98 | 1.23% |
退市游久(600652)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。
