| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-24 | 0.31 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 179281 | 541.17 | 1.20% |
| 2021-02-23 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 140156 | 430.54 | 0.94% |
| 2021-02-22 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 111960 | 349.08 | 0.75% |
| 2021-02-19 | 0.30 | 0.31 | 0.01 | 3.33% | 0.30 | 0.31 | 54231 | 165.02 | 0.36% |
| 2021-02-18 | 0.29 | 0.30 | 0.01 | 3.45% | 0.29 | 0.31 | 84457 | 254.83 | 0.57% |
| 2021-02-10 | 0.28 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 56566 | 163.42 | 0.38% |
| 2021-02-09 | 0.29 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 77678 | 218.76 | 0.52% |
| 2021-02-08 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 49694 | 141.56 | 0.33% |
| 2021-02-05 | 0.29 | 0.29 | 0.00 | 0.00% | 0.28 | 0.30 | 83150 | 241.42 | 0.56% |
| 2021-02-04 | 0.27 | 0.29 | 0.02 | 7.41% | 0.26 | 0.29 | 90063 | 249.76 | 0.60% |
| 2021-02-03 | 0.29 | 0.27 | -0.01 | -3.57% | 0.26 | 0.29 | 137496 | 378.00 | 0.92% |
| 2021-02-02 | 0.29 | 0.28 | -0.01 | -3.45% | 0.28 | 0.30 | 119317 | 345.71 | 0.80% |
| 2021-02-01 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.30 | 143235 | 416.78 | 0.96% |
| 2021-01-29 | 0.34 | 0.32 | -0.02 | -5.88% | 0.31 | 0.35 | 138886 | 452.60 | 0.93% |
| 2021-01-28 | 0.35 | 0.34 | 0.00 | 0.00% | 0.33 | 0.35 | 99812 | 340.33 | 0.67% |
| 2021-01-27 | 0.32 | 0.34 | 0.03 | 9.68% | 0.31 | 0.34 | 104243 | 346.79 | 0.70% |
| 2021-01-26 | 0.32 | 0.31 | -0.01 | -3.13% | 0.30 | 0.33 | 166672 | 531.50 | 1.12% |
| 2021-01-25 | 0.30 | 0.32 | 0.03 | 10.34% | 0.30 | 0.32 | 276355 | 865.49 | 1.86% |
| 2021-01-22 | 0.26 | 0.29 | 0.03 | 11.54% | 0.26 | 0.29 | 246885 | 676.32 | 1.66% |
| 2021-01-21 | 0.24 | 0.26 | 0.02 | 8.33% | 0.23 | 0.26 | 257941 | 632.00 | 1.73% |
| 2021-01-20 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.24 | 123757 | 292.20 | 0.83% |
| 2021-01-19 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.24 | 145435 | 342.28 | 0.98% |
| 2021-01-18 | 0.22 | 0.24 | 0.00 | 0.00% | 0.22 | 0.26 | 729583 | 1688.45 | 4.90% |
| 2021-01-15 | 0.24 | 0.24 | -0.03 | -11.11% | 0.24 | 0.24 | 19909 | 47.78 | 0.13% |
| 2021-01-14 | 0.27 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 14034 | 37.89 | 0.09% |
| 2021-01-13 | 0.30 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 2892 | 8.68 | 0.02% |
| 2021-01-12 | 0.33 | 0.33 | -0.04 | -10.81% | 0.33 | 0.33 | 3439 | 11.35 | 0.02% |
| 2021-01-11 | 0.37 | 0.37 | -0.04 | -9.76% | 0.37 | 0.37 | 3095 | 11.45 | 0.02% |
| 2021-01-08 | 0.41 | 0.41 | -0.04 | -8.89% | 0.41 | 0.41 | 167 | 0.68 | 0.00% |
| 2021-01-07 | 0.45 | 0.45 | -0.05 | -10.00% | 0.45 | 0.45 | 3613 | 16.26 | 0.02% |
| 2020-12-21 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 129674 | 648.37 | 0.87% |
| 2020-12-18 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 56119 | 297.43 | 0.38% |
| 2020-12-17 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 22507 | 126.04 | 0.15% |
| 2020-12-16 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 5525 | 32.60 | 0.04% |
| 2020-12-15 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 3749 | 23.24 | 0.03% |
| 2020-12-14 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 3931 | 25.55 | 0.03% |
| 2020-12-11 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 71306 | 484.88 | 0.48% |
| 2020-12-10 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 55281 | 398.02 | 0.37% |
| 2020-12-09 | 0.79 | 0.76 | -0.04 | -5.00% | 0.76 | 0.79 | 298983 | 2294.28 | 2.01% |
| 2020-12-08 | 0.82 | 0.80 | -0.03 | -3.61% | 0.79 | 0.84 | 292493 | 2366.75 | 1.96% |
| 2020-12-07 | 0.80 | 0.83 | 0.02 | 2.47% | 0.78 | 0.85 | 328771 | 2698.27 | 2.21% |
| 2020-12-04 | 0.82 | 0.81 | -0.03 | -3.57% | 0.80 | 0.85 | 369367 | 3020.82 | 2.48% |
| 2020-12-03 | 0.87 | 0.84 | -0.04 | -4.55% | 0.84 | 0.88 | 359239 | 3061.96 | 2.41% |
| 2020-12-02 | 0.92 | 0.88 | -0.05 | -5.38% | 0.88 | 0.93 | 283681 | 2538.73 | 1.91% |
| 2020-12-01 | 0.89 | 0.93 | 0.04 | 4.49% | 0.88 | 0.93 | 148631 | 1359.76 | 1.00% |
| 2020-11-30 | 0.89 | 0.89 | -0.04 | -4.30% | 0.88 | 0.92 | 161388 | 1445.91 | 1.08% |
| 2020-11-27 | 0.92 | 0.93 | 0.00 | 0.00% | 0.91 | 0.96 | 131205 | 1222.20 | 0.88% |
| 2020-11-26 | 0.94 | 0.93 | -0.03 | -3.13% | 0.92 | 0.95 | 140260 | 1310.35 | 0.94% |
| 2020-11-25 | 0.94 | 0.96 | -0.03 | -3.03% | 0.94 | 0.98 | 277806 | 2633.94 | 1.87% |
| 2020-11-24 | 1.00 | 0.99 | -0.05 | -4.81% | 0.99 | 1.00 | 108451 | 1075.33 | 0.73% |
| 2020-11-23 | 0.99 | 1.04 | 0.05 | 5.05% | 0.96 | 1.04 | 145959 | 1460.92 | 0.98% |
| 2020-11-20 | 0.99 | 0.99 | -0.01 | -1.00% | 0.98 | 1.00 | 54513 | 540.01 | 0.37% |
| 2020-11-19 | 1.01 | 1.00 | -0.01 | -0.99% | 0.98 | 1.02 | 80585 | 803.67 | 0.54% |
| 2020-11-18 | 1.01 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 66075 | 671.98 | 0.44% |
| 2020-11-17 | 1.01 | 1.01 | 0.00 | 0.00% | 0.99 | 1.02 | 63553 | 638.37 | 0.43% |
| 2020-11-16 | 1.02 | 1.01 | -0.01 | -0.98% | 0.99 | 1.02 | 49973 | 503.83 | 0.34% |
| 2020-11-13 | 1.04 | 1.02 | -0.02 | -1.92% | 1.01 | 1.04 | 55282 | 564.64 | 0.37% |
| 2020-11-12 | 1.03 | 1.04 | 0.00 | 0.00% | 1.03 | 1.06 | 42777 | 445.83 | 0.29% |
| 2020-11-11 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.06 | 51897 | 540.42 | 0.35% |
| 2020-11-10 | 1.05 | 1.04 | -0.02 | -1.89% | 1.03 | 1.06 | 57324 | 597.47 | 0.39% |
| 2020-11-09 | 1.02 | 1.06 | 0.02 | 1.92% | 1.01 | 1.07 | 71445 | 743.49 | 0.48% |
| 2020-11-06 | 1.08 | 1.04 | -0.04 | -3.70% | 1.04 | 1.09 | 93610 | 983.41 | 0.63% |
| 2020-11-05 | 1.05 | 1.08 | 0.05 | 4.85% | 1.03 | 1.08 | 131811 | 1403.88 | 0.89% |
| 2020-11-04 | 0.96 | 1.03 | 0.05 | 5.10% | 0.96 | 1.03 | 121015 | 1213.86 | 0.81% |
| 2020-11-03 | 0.96 | 0.98 | -0.03 | -2.97% | 0.96 | 1.01 | 176862 | 1720.68 | 1.19% |
| 2020-11-02 | 1.02 | 1.01 | -0.05 | -4.72% | 1.01 | 1.03 | 89502 | 906.90 | 0.60% |
| 2020-10-30 | 1.07 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 70333 | 749.16 | 0.47% |
| 2020-10-29 | 1.08 | 1.07 | -0.02 | -1.83% | 1.06 | 1.09 | 70190 | 753.69 | 0.47% |
| 2020-10-28 | 1.10 | 1.09 | -0.02 | -1.80% | 1.08 | 1.11 | 49607 | 544.16 | 0.33% |
| 2020-10-27 | 1.09 | 1.11 | 0.02 | 1.83% | 1.07 | 1.12 | 63571 | 700.30 | 0.43% |
| 2020-10-26 | 1.13 | 1.09 | -0.05 | -4.39% | 1.08 | 1.13 | 105428 | 1166.53 | 0.71% |
| 2020-10-23 | 1.14 | 1.14 | 0.00 | 0.00% | 1.11 | 1.15 | 66286 | 748.45 | 0.45% |
| 2020-10-22 | 1.16 | 1.14 | -0.02 | -1.72% | 1.14 | 1.16 | 56620 | 649.65 | 0.38% |
| 2020-10-21 | 1.16 | 1.16 | 0.00 | 0.00% | 1.15 | 1.19 | 63285 | 737.28 | 0.43% |
| 2020-10-20 | 1.16 | 1.16 | -0.01 | -0.85% | 1.15 | 1.17 | 70684 | 820.49 | 0.47% |
| 2020-10-19 | 1.21 | 1.17 | -0.05 | -4.10% | 1.16 | 1.22 | 132499 | 1565.05 | 0.89% |
| 2020-10-16 | 1.23 | 1.22 | -0.01 | -0.81% | 1.19 | 1.23 | 60524 | 732.00 | 0.41% |
| 2020-10-15 | 1.23 | 1.23 | -0.02 | -1.60% | 1.22 | 1.24 | 38037 | 467.40 | 0.26% |
| 2020-10-14 | 1.25 | 1.25 | -0.01 | -0.79% | 1.23 | 1.26 | 49529 | 615.95 | 0.33% |
| 2020-10-13 | 1.27 | 1.26 | -0.01 | -0.79% | 1.24 | 1.27 | 40135 | 504.05 | 0.27% |
退市刚泰(600687)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。
