| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2016-05-11 | 4.43 | 4.49 | 0.12 | 2.75% | 4.21 | 4.59 | 197500 | 8756.26 | 10.38% |
| 2016-05-10 | 4.64 | 4.37 | -0.26 | -5.62% | 4.28 | 4.71 | 134685 | 6062.25 | 7.08% |
| 2016-05-09 | 4.48 | 4.63 | 0.16 | 3.58% | 4.42 | 4.80 | 98167 | 4537.13 | 5.16% |
| 2016-05-06 | 4.71 | 4.47 | -0.22 | -4.69% | 4.42 | 4.71 | 79519 | 3630.07 | 4.18% |
| 2016-05-05 | 4.50 | 4.69 | 0.19 | 4.22% | 4.47 | 4.72 | 112780 | 5224.95 | 5.93% |
| 2016-05-04 | 4.41 | 4.50 | 0.11 | 2.51% | 4.34 | 4.52 | 83787 | 3712.65 | 4.40% |
| 2016-05-03 | 4.65 | 4.39 | -0.23 | -4.98% | 4.35 | 4.68 | 89807 | 4052.39 | 4.72% |
| 2016-04-29 | 4.87 | 4.62 | -0.24 | -4.94% | 4.61 | 4.94 | 80701 | 3856.56 | 4.24% |
| 2016-04-28 | 4.80 | 4.86 | -0.03 | -0.61% | 4.67 | 4.90 | 79407 | 3792.95 | 4.17% |
| 2016-04-27 | 4.91 | 4.89 | 0.00 | 0.00% | 4.84 | 4.96 | 48669 | 2386.55 | 2.56% |
| 2016-04-26 | 4.89 | 4.89 | 0.05 | 1.03% | 4.88 | 5.04 | 54585 | 2690.27 | 2.87% |
| 2016-04-25 | 4.68 | 4.84 | 0.18 | 3.86% | 4.64 | 4.85 | 39785 | 1896.02 | 2.09% |
| 2016-04-22 | 4.64 | 4.66 | -0.01 | -0.21% | 4.56 | 4.75 | 38428 | 1798.58 | 2.02% |
| 2016-04-21 | 4.66 | 4.67 | 0.02 | 0.43% | 4.60 | 4.80 | 44668 | 2091.25 | 2.35% |
| 2016-04-20 | 4.85 | 4.65 | -0.18 | -3.73% | 4.53 | 5.04 | 89370 | 4260.03 | 4.70% |
| 2016-04-19 | 4.97 | 4.83 | -0.13 | -2.62% | 4.81 | 5.00 | 56817 | 2780.52 | 2.99% |
| 2016-04-18 | 4.59 | 4.96 | 0.37 | 8.06% | 4.58 | 5.05 | 125804 | 6192.38 | 6.61% |
| 2016-04-15 | 4.50 | 4.59 | 0.12 | 2.68% | 4.43 | 4.64 | 69631 | 3171.80 | 3.66% |
| 2016-04-14 | 4.40 | 4.47 | 0.09 | 2.05% | 4.37 | 4.51 | 57854 | 2566.34 | 3.04% |
| 2016-04-13 | 4.32 | 4.38 | 0.04 | 0.92% | 4.32 | 4.41 | 70652 | 3082.28 | 3.71% |
| 2016-04-12 | 4.47 | 4.34 | -0.10 | -2.25% | 4.27 | 4.47 | 78262 | 3398.36 | 4.11% |
| 2016-04-11 | 4.31 | 4.44 | 0.14 | 3.26% | 4.28 | 4.46 | 67332 | 2956.82 | 3.54% |
| 2016-04-08 | 4.36 | 4.30 | -0.04 | -0.92% | 4.25 | 4.43 | 86358 | 3728.83 | 4.54% |
| 2016-04-07 | 4.25 | 4.34 | 0.13 | 3.09% | 4.21 | 4.41 | 149218 | 6407.46 | 7.84% |
| 2016-04-06 | 4.12 | 4.21 | 0.11 | 2.68% | 4.12 | 4.38 | 162519 | 6913.50 | 8.54% |
| 2016-04-05 | 4.06 | 4.10 | -0.20 | -4.65% | 3.92 | 4.30 | 362044 | 14685.03 | 19.02% |
| 2016-04-01 | 4.30 | 4.30 | -0.48 | -10.04% | 4.30 | 4.33 | 393948 | 16940.55 | 20.70% |
| 2016-03-31 | 4.78 | 4.78 | -0.53 | -9.98% | 4.78 | 4.78 | 10051 | 480.44 | 0.53% |
| 2016-03-30 | 5.31 | 5.31 | -0.59 | -10.00% | 5.31 | 5.31 | 1117 | 59.31 | 0.06% |
| 2016-03-29 | 5.90 | 5.90 | -0.65 | -9.92% | 5.90 | 5.90 | 999 | 58.94 | 0.05% |
| 2015-05-14 | 6.24 | 6.55 | 0.31 | 4.97% | 6.20 | 6.55 | 323950 | 20890.70 | 17.02% |
| 2015-05-13 | 6.15 | 6.24 | 0.30 | 5.05% | 5.99 | 6.24 | 325007 | 20172.53 | 17.08% |
| 2015-05-12 | 5.66 | 5.94 | 0.28 | 4.95% | 5.62 | 5.94 | 140716 | 8223.39 | 7.39% |
| 2015-05-11 | 5.55 | 5.66 | 0.08 | 1.43% | 5.39 | 5.75 | 261810 | 14607.96 | 13.76% |
| 2015-05-08 | 5.52 | 5.58 | -0.08 | -1.41% | 5.38 | 5.72 | 307967 | 16841.36 | 16.18% |
| 2015-05-07 | 5.66 | 5.66 | -0.30 | -5.03% | 5.66 | 5.82 | 142933 | 8103.60 | 7.51% |
| 2015-05-06 | 5.96 | 5.96 | -0.31 | -4.94% | 5.96 | 6.54 | 392277 | 23777.86 | 20.61% |
| 2015-05-05 | 6.27 | 6.27 | -0.33 | -5.00% | 6.27 | 6.27 | 10134 | 635.40 | 0.53% |
| 2015-05-04 | 6.60 | 6.60 | -0.35 | -5.04% | 6.60 | 6.60 | 42694 | 2817.80 | 2.24% |
| 2015-04-29 | 7.48 | 6.95 | -0.37 | -5.05% | 6.95 | 7.49 | 327977 | 23322.44 | 17.23% |
| 2015-04-28 | 7.32 | 7.32 | 0.35 | 5.02% | 7.06 | 7.32 | 317487 | 23104.49 | 16.68% |
| 2015-04-27 | 6.80 | 6.97 | 0.33 | 4.97% | 6.70 | 6.97 | 101060 | 6985.71 | 5.31% |
| 2015-04-24 | 6.60 | 6.64 | 0.32 | 5.06% | 6.34 | 6.64 | 350643 | 22992.96 | 18.42% |
| 2015-04-23 | 6.32 | 6.32 | 0.30 | 4.98% | 5.72 | 6.32 | 498091 | 30340.58 | 26.17% |
| 2015-04-22 | 6.02 | 6.02 | 0.29 | 5.06% | 6.02 | 6.02 | 9087 | 547.03 | 0.48% |
| 2015-04-21 | 5.73 | 5.73 | 0.27 | 4.95% | 5.73 | 5.73 | 36872 | 2112.75 | 1.94% |
| 2015-04-20 | 5.40 | 5.46 | 0.26 | 5.00% | 5.21 | 5.46 | 264539 | 14186.64 | 13.90% |
| 2015-04-17 | 4.95 | 5.20 | 0.25 | 5.05% | 4.92 | 5.20 | 306384 | 15755.43 | 16.10% |
| 2015-04-16 | 4.81 | 4.95 | -0.05 | -1.00% | 4.75 | 5.04 | 281764 | 13710.81 | 14.80% |
| 2015-04-15 | 5.07 | 5.00 | -0.26 | -4.94% | 5.00 | 5.14 | 364182 | 18293.57 | 19.13% |
| 2015-04-14 | 5.44 | 5.26 | -0.28 | -5.05% | 5.26 | 5.52 | 574639 | 30591.56 | 30.19% |
| 2015-04-13 | 5.23 | 5.54 | 0.04 | 0.73% | 5.23 | 5.75 | 665900 | 35840.04 | 34.99% |
| 2015-04-10 | 4.98 | 5.50 | 0.26 | 4.96% | 4.98 | 5.50 | 693112 | 34883.63 | 36.42% |
| 2015-04-09 | 5.24 | 5.24 | -0.28 | -5.07% | 5.24 | 5.24 | 23389 | 1225.58 | 1.23% |
| 2015-04-08 | 5.52 | 5.52 | -0.29 | -4.99% | 5.52 | 5.52 | 30013 | 1656.72 | 1.58% |
| 2015-04-07 | 5.81 | 5.81 | -0.31 | -5.07% | 5.81 | 5.81 | 34542 | 2006.89 | 1.81% |
| 2015-04-03 | 6.12 | 6.12 | -0.32 | -4.97% | 6.12 | 6.12 | 42088 | 2575.79 | 2.21% |
| 2015-04-02 | 6.44 | 6.44 | -0.34 | -5.01% | 6.44 | 6.44 | 87579 | 5640.09 | 4.60% |
| 2015-04-01 | 6.78 | 6.78 | -0.36 | -5.04% | 6.78 | 6.78 | 43611 | 2956.83 | 2.29% |
| 2015-03-31 | 7.14 | 7.14 | -0.38 | -5.05% | 7.14 | 7.14 | 17407 | 1242.86 | 0.91% |
| 2014-12-22 | 8.20 | 7.52 | -0.84 | -10.05% | 7.52 | 8.26 | 62521 | 4780.17 | 3.28% |
| 2014-12-19 | 8.44 | 8.36 | -0.13 | -1.53% | 8.10 | 8.49 | 101921 | 8449.35 | 5.36% |
| 2014-12-18 | 8.35 | 8.49 | 0.02 | 0.24% | 8.30 | 8.64 | 151653 | 12834.39 | 7.97% |
| 2014-12-17 | 8.64 | 8.47 | -0.21 | -2.42% | 8.24 | 8.64 | 314815 | 26438.48 | 16.54% |
| 2014-12-16 | 8.87 | 8.68 | -0.24 | -2.69% | 8.61 | 8.89 | 150784 | 13181.34 | 7.92% |
| 2014-12-15 | 8.89 | 8.92 | -0.20 | -2.19% | 8.68 | 9.20 | 263805 | 23694.04 | 13.86% |
| 2014-12-12 | 8.88 | 9.12 | -0.13 | -1.41% | 8.68 | 9.54 | 403531 | 36062.69 | 21.20% |
| 2014-12-11 | 8.60 | 9.25 | 0.14 | 1.54% | 8.49 | 9.36 | 394562 | 35052.66 | 20.73% |
| 2014-12-10 | 8.72 | 9.11 | -0.58 | -5.99% | 8.72 | 9.30 | 303963 | 26779.42 | 15.97% |
| 2014-12-09 | 9.69 | 9.69 | -1.08 | -10.03% | 9.69 | 9.69 | 14202 | 1376.17 | 0.75% |
| 2014-12-05 | 11.38 | 10.77 | -0.70 | -6.10% | 10.35 | 11.38 | 90175 | 9786.24 | 4.74% |
| 2014-12-04 | 11.16 | 11.47 | 0.30 | 2.69% | 11.12 | 11.55 | 155136 | 17597.93 | 8.15% |
| 2014-12-03 | 11.43 | 11.17 | -0.30 | -2.62% | 10.93 | 11.50 | 103410 | 11517.21 | 5.43% |
| 2014-12-02 | 11.75 | 11.47 | -0.22 | -1.88% | 11.20 | 11.95 | 123422 | 14129.49 | 6.48% |
| 2014-12-01 | 11.45 | 11.69 | 0.25 | 2.19% | 11.34 | 12.16 | 157603 | 18631.95 | 8.28% |
| 2014-11-28 | 10.75 | 11.44 | 0.69 | 6.42% | 10.63 | 11.83 | 195376 | 22416.82 | 10.27% |
| 2014-11-27 | 10.52 | 10.75 | 0.24 | 2.28% | 10.40 | 10.76 | 82536 | 8743.49 | 4.34% |
| 2014-11-26 | 10.53 | 10.51 | -0.07 | -0.66% | 10.36 | 10.67 | 63327 | 6650.80 | 3.33% |
| 2014-11-25 | 10.24 | 10.58 | 0.34 | 3.32% | 10.21 | 10.73 | 135901 | 14229.77 | 7.14% |
| 2014-11-24 | 10.22 | 10.24 | 0.00 | 0.00% | 10.00 | 10.29 | 79919 | 8143.30 | 4.20% |
退市博元(600656)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。
