| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.98 | 10.27 | 0.17 | 1.68% | 9.91 | 10.39 | 105289 | 10767.87 | 4.14% |
| 2025-04-02 | 10.12 | 10.10 | -0.03 | -0.30% | 10.03 | 10.24 | 62098 | 6292.06 | 2.44% |
| 2025-04-01 | 10.10 | 10.13 | 0.19 | 1.91% | 9.99 | 10.19 | 68211 | 6902.44 | 2.69% |
| 2025-03-31 | 10.13 | 9.94 | -0.20 | -1.97% | 9.84 | 10.24 | 98336 | 9833.12 | 3.87% |
| 2025-03-28 | 10.39 | 10.14 | -0.27 | -2.59% | 10.11 | 10.46 | 111697 | 11461.96 | 4.40% |
| 2025-03-27 | 10.75 | 10.41 | -0.34 | -3.16% | 10.41 | 10.94 | 153366 | 16264.99 | 6.04% |
| 2025-03-26 | 10.82 | 10.75 | -0.08 | -0.74% | 10.63 | 10.87 | 105473 | 11371.00 | 4.15% |
| 2025-03-25 | 11.07 | 10.83 | -0.34 | -3.04% | 10.65 | 11.09 | 182019 | 19738.31 | 7.17% |
| 2025-03-24 | 11.00 | 11.17 | 0.25 | 2.29% | 10.93 | 11.63 | 277873 | 31406.25 | 10.94% |
| 2025-03-21 | 10.75 | 10.92 | 0.09 | 0.83% | 10.69 | 10.98 | 97846 | 10575.16 | 3.85% |
| 2025-03-20 | 10.92 | 10.83 | -0.10 | -0.91% | 10.80 | 11.10 | 84621 | 9235.47 | 3.33% |
| 2025-03-19 | 11.06 | 10.93 | -0.12 | -1.09% | 10.90 | 11.11 | 82978 | 9127.84 | 3.27% |
| 2025-03-18 | 11.07 | 11.05 | -0.01 | -0.09% | 10.83 | 11.15 | 130081 | 14303.13 | 5.12% |
| 2025-03-17 | 11.27 | 11.06 | -0.13 | -1.16% | 10.95 | 11.31 | 139002 | 15443.76 | 5.47% |
| 2025-03-14 | 11.10 | 11.19 | 0.11 | 0.99% | 10.96 | 11.32 | 208996 | 23292.37 | 8.23% |
| 2025-03-13 | 10.73 | 11.08 | 0.35 | 3.26% | 10.64 | 11.08 | 155764 | 16881.73 | 6.13% |
| 2025-03-12 | 10.90 | 10.73 | -0.07 | -0.65% | 10.72 | 11.20 | 201070 | 21912.00 | 7.92% |
| 2025-03-11 | 10.38 | 10.80 | 0.32 | 3.05% | 10.35 | 10.80 | 156117 | 16593.85 | 6.15% |
| 2025-03-10 | 10.16 | 10.48 | 0.28 | 2.75% | 10.14 | 10.50 | 135661 | 14118.50 | 5.34% |
| 2025-03-07 | 10.08 | 10.20 | 0.04 | 0.39% | 10.05 | 10.34 | 84504 | 8619.99 | 3.33% |
| 2025-03-06 | 10.10 | 10.16 | 0.06 | 0.59% | 10.03 | 10.18 | 68986 | 6978.09 | 2.72% |
| 2025-03-05 | 10.10 | 10.10 | 0.01 | 0.10% | 9.89 | 10.10 | 71784 | 7166.10 | 2.83% |
| 2025-03-04 | 10.01 | 10.09 | 0.01 | 0.10% | 10.00 | 10.13 | 75520 | 7608.12 | 2.97% |
| 2025-03-03 | 10.13 | 10.08 | -0.12 | -1.18% | 10.00 | 10.35 | 108087 | 10992.57 | 4.25% |
| 2025-02-28 | 10.33 | 10.20 | -0.11 | -1.07% | 10.12 | 10.45 | 153311 | 15733.24 | 6.04% |
| 2025-02-27 | 10.15 | 10.31 | 0.23 | 2.28% | 10.03 | 10.46 | 222209 | 22796.83 | 8.75% |
| 2025-02-26 | 9.80 | 10.08 | 0.26 | 2.65% | 9.79 | 10.08 | 124398 | 12387.54 | 4.90% |
| 2025-02-25 | 9.73 | 9.82 | 0.02 | 0.20% | 9.67 | 9.93 | 100153 | 9845.69 | 3.94% |
| 2025-02-24 | 9.63 | 9.80 | 0.18 | 1.87% | 9.53 | 9.89 | 102751 | 10026.75 | 4.04% |
| 2025-02-21 | 9.60 | 9.62 | -0.03 | -0.31% | 9.47 | 9.66 | 76156 | 7274.00 | 3.00% |
| 2025-02-20 | 9.54 | 9.65 | 0.16 | 1.69% | 9.52 | 9.77 | 90423 | 8743.76 | 3.56% |
| 2025-02-19 | 9.40 | 9.49 | 0.03 | 0.32% | 9.38 | 9.55 | 51779 | 4900.56 | 2.04% |
| 2025-02-18 | 9.79 | 9.46 | -0.33 | -3.37% | 9.43 | 9.79 | 81451 | 7810.48 | 3.21% |
| 2025-02-17 | 9.72 | 9.79 | 0.13 | 1.35% | 9.61 | 9.83 | 78159 | 7622.77 | 3.08% |
| 2025-02-14 | 9.73 | 9.66 | -0.07 | -0.72% | 9.62 | 9.78 | 62123 | 6018.08 | 2.45% |
| 2025-02-13 | 9.71 | 9.73 | -0.02 | -0.21% | 9.63 | 9.82 | 73864 | 7198.48 | 2.91% |
| 2025-02-12 | 9.70 | 9.75 | 0.05 | 0.52% | 9.65 | 9.84 | 77311 | 7533.16 | 3.04% |
| 2025-02-11 | 9.78 | 9.70 | -0.11 | -1.12% | 9.60 | 9.99 | 89899 | 8717.56 | 3.54% |
| 2025-02-10 | 9.39 | 9.81 | 0.42 | 4.47% | 9.33 | 9.81 | 137310 | 13242.53 | 5.41% |
| 2025-02-07 | 9.25 | 9.39 | 0.17 | 1.84% | 9.20 | 9.52 | 96483 | 9048.85 | 3.80% |
| 2025-02-06 | 9.05 | 9.22 | 0.15 | 1.65% | 8.97 | 9.32 | 74337 | 6793.69 | 2.93% |
| 2025-02-05 | 9.03 | 9.07 | 0.06 | 0.67% | 8.85 | 9.13 | 69562 | 6241.38 | 2.74% |
| 2025-01-27 | 9.16 | 9.01 | -0.11 | -1.21% | 8.96 | 9.23 | 66319 | 6039.97 | 2.61% |
| 2025-01-24 | 8.94 | 9.12 | 0.16 | 1.79% | 8.83 | 9.15 | 71533 | 6451.34 | 2.82% |
| 2025-01-23 | 9.14 | 8.96 | 0.01 | 0.11% | 8.94 | 9.20 | 87910 | 7958.32 | 3.46% |
| 2025-01-22 | 9.54 | 8.95 | -0.55 | -5.79% | 8.95 | 9.54 | 114617 | 10482.99 | 4.51% |
| 2025-01-21 | 9.70 | 9.50 | -0.04 | -0.42% | 9.40 | 9.88 | 86767 | 8304.67 | 3.42% |
| 2025-01-20 | 9.77 | 9.54 | -0.01 | -0.10% | 9.47 | 9.78 | 78298 | 7527.69 | 3.08% |
| 2025-01-17 | 9.70 | 9.55 | -0.16 | -1.65% | 9.52 | 9.83 | 88614 | 8537.26 | 3.49% |
| 2025-01-16 | 9.50 | 9.71 | 0.18 | 1.89% | 9.50 | 9.89 | 153059 | 14867.83 | 6.03% |
| 2025-01-15 | 9.42 | 9.53 | 0.10 | 1.06% | 9.36 | 9.75 | 136258 | 13034.84 | 5.36% |
| 2025-01-14 | 9.22 | 9.43 | 0.50 | 5.60% | 9.12 | 9.45 | 133694 | 12424.48 | 5.26% |
| 2025-01-13 | 8.74 | 8.93 | 0.19 | 2.17% | 8.45 | 9.10 | 71843 | 6333.79 | 2.83% |
| 2025-01-10 | 9.08 | 8.74 | -0.37 | -4.06% | 8.72 | 9.14 | 71685 | 6391.57 | 2.82% |
| 2025-01-09 | 9.07 | 9.11 | 0.05 | 0.55% | 8.98 | 9.16 | 64894 | 5898.78 | 2.55% |
| 2025-01-08 | 8.92 | 9.06 | 0.05 | 0.55% | 8.82 | 9.10 | 84994 | 7628.79 | 3.35% |
| 2025-01-07 | 8.89 | 9.01 | 0.12 | 1.35% | 8.80 | 9.12 | 77912 | 6959.72 | 3.07% |
| 2025-01-06 | 9.20 | 8.89 | -0.30 | -3.26% | 8.30 | 9.20 | 127116 | 11200.90 | 5.00% |
| 2025-01-03 | 9.87 | 9.19 | -0.68 | -6.89% | 9.16 | 9.96 | 220351 | 20529.63 | 8.67% |
| 2025-01-02 | 9.69 | 9.87 | 0.27 | 2.81% | 9.68 | 10.09 | 258145 | 25580.91 | 10.16% |
| 2024-12-31 | 9.53 | 9.60 | 0.14 | 1.48% | 9.48 | 10.16 | 223532 | 21842.68 | 8.80% |
| 2024-12-30 | 9.85 | 9.46 | -0.50 | -5.02% | 9.35 | 9.86 | 172384 | 16333.23 | 6.79% |
| 2024-12-27 | 9.86 | 9.96 | 0.14 | 1.43% | 9.70 | 10.14 | 134674 | 13443.74 | 5.30% |
| 2024-12-26 | 9.54 | 9.82 | 0.29 | 3.04% | 9.54 | 10.00 | 161445 | 15890.84 | 6.36% |
| 2024-12-25 | 9.81 | 9.53 | -0.41 | -4.12% | 9.24 | 9.88 | 177432 | 16885.35 | 6.98% |
| 2024-12-24 | 10.17 | 9.94 | -0.34 | -3.31% | 9.63 | 10.33 | 228862 | 22672.57 | 9.01% |
| 2024-12-23 | 11.09 | 10.28 | -0.88 | -7.89% | 10.23 | 11.21 | 241493 | 25578.38 | 9.51% |
| 2024-12-20 | 11.28 | 11.16 | -0.12 | -1.06% | 11.14 | 11.56 | 252707 | 28609.43 | 9.95% |
| 2024-12-19 | 11.32 | 11.28 | -0.22 | -1.91% | 10.84 | 11.88 | 290933 | 32575.11 | 11.45% |
| 2024-12-18 | 10.99 | 11.50 | -0.71 | -5.81% | 10.99 | 12.06 | 414623 | 47808.23 | 16.32% |
| 2024-12-17 | 12.99 | 12.21 | -1.36 | -10.02% | 12.21 | 13.30 | 180404 | 22750.23 | 7.10% |
| 2024-12-16 | 13.79 | 13.57 | 0.37 | 2.80% | 13.33 | 14.52 | 651498 | 91397.57 | 25.65% |
| 2024-12-13 | 12.00 | 13.20 | 1.20 | 10.00% | 11.92 | 13.20 | 648560 | 80641.15 | 25.53% |
| 2024-12-12 | 10.80 | 12.00 | 1.09 | 9.99% | 10.78 | 12.00 | 292522 | 34373.80 | 11.52% |
| 2024-12-11 | 10.45 | 10.91 | 0.42 | 4.00% | 10.40 | 11.07 | 161319 | 17461.02 | 6.35% |
| 2024-12-10 | 10.52 | 10.49 | 0.25 | 2.44% | 10.37 | 10.65 | 108784 | 11467.06 | 4.28% |
| 2024-12-09 | 10.43 | 10.24 | -0.21 | -2.01% | 10.17 | 10.47 | 56452 | 5818.42 | 2.22% |
| 2024-12-06 | 10.33 | 10.45 | 0.11 | 1.06% | 10.25 | 10.50 | 55069 | 5727.35 | 2.17% |
| 2024-12-05 | 10.13 | 10.34 | 0.09 | 0.88% | 10.13 | 10.37 | 42810 | 4403.63 | 1.69% |
| 2024-12-04 | 10.41 | 10.25 | -0.16 | -1.54% | 10.18 | 10.61 | 60325 | 6260.95 | 2.37% |
曲江文旅(600706)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。
