| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.25 | 2.22 | -0.04 | -1.77% | 2.21 | 2.27 | 259045 | 5800.77 | 0.97% |
| 2025-05-22 | 2.30 | 2.26 | -0.05 | -2.16% | 2.25 | 2.32 | 266675 | 6075.35 | 1.00% |
| 2025-05-21 | 2.34 | 2.31 | -0.04 | -1.70% | 2.30 | 2.35 | 225115 | 5216.31 | 0.85% |
| 2025-05-20 | 2.30 | 2.35 | 0.03 | 1.29% | 2.29 | 2.37 | 407375 | 9502.84 | 1.53% |
| 2025-05-19 | 2.28 | 2.32 | 0.05 | 2.20% | 2.27 | 2.39 | 502453 | 11725.58 | 1.89% |
| 2025-05-16 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.31 | 275904 | 6260.26 | 1.04% |
| 2025-05-15 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.31 | 331312 | 7563.07 | 1.24% |
| 2025-05-14 | 2.31 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 350648 | 8087.92 | 1.32% |
| 2025-05-13 | 2.36 | 2.32 | -0.04 | -1.69% | 2.32 | 2.38 | 470870 | 11061.68 | 1.77% |
| 2025-05-12 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.37 | 501579 | 11772.88 | 1.88% |
| 2025-05-09 | 2.40 | 2.32 | -0.07 | -2.93% | 2.31 | 2.42 | 492797 | 11565.07 | 1.85% |
| 2025-05-08 | 2.44 | 2.39 | -0.05 | -2.05% | 2.36 | 2.45 | 732052 | 17488.20 | 2.75% |
| 2025-05-07 | 2.46 | 2.44 | -0.06 | -2.40% | 2.42 | 2.56 | 1095608 | 27130.21 | 4.12% |
| 2025-05-06 | 2.36 | 2.50 | 0.14 | 5.93% | 2.26 | 2.60 | 1858330 | 44628.68 | 6.98% |
| 2025-04-29 | 2.27 | 2.36 | 0.11 | 4.89% | 2.26 | 2.36 | 369872 | 8608.09 | 1.39% |
| 2025-04-28 | 2.34 | 2.25 | -0.10 | -4.26% | 2.24 | 2.35 | 388893 | 8853.75 | 1.46% |
| 2025-04-25 | 2.39 | 2.35 | -0.04 | -1.67% | 2.31 | 2.44 | 449700 | 10737.11 | 1.69% |
| 2025-04-24 | 2.39 | 2.39 | 0.03 | 1.27% | 2.36 | 2.42 | 243711 | 5809.99 | 0.92% |
| 2025-04-23 | 2.38 | 2.36 | -0.03 | -1.26% | 2.35 | 2.41 | 244413 | 5781.45 | 0.92% |
| 2025-04-22 | 2.34 | 2.39 | 0.06 | 2.58% | 2.34 | 2.43 | 406168 | 9641.99 | 1.53% |
| 2025-04-21 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.36 | 266487 | 6212.32 | 1.00% |
| 2025-04-18 | 2.27 | 2.34 | 0.06 | 2.63% | 2.24 | 2.34 | 505098 | 11524.78 | 1.90% |
| 2025-04-17 | 2.18 | 2.28 | 0.11 | 5.07% | 2.18 | 2.28 | 469232 | 10595.54 | 1.76% |
| 2025-04-16 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.21 | 202061 | 4388.93 | 0.76% |
| 2025-04-15 | 2.11 | 2.18 | 0.06 | 2.83% | 2.11 | 2.21 | 304978 | 6602.96 | 1.15% |
| 2025-04-14 | 2.12 | 2.12 | 0.04 | 1.92% | 2.09 | 2.13 | 205223 | 4342.12 | 0.77% |
| 2025-04-11 | 2.08 | 2.08 | 0.03 | 1.46% | 2.06 | 2.13 | 345110 | 7204.34 | 1.30% |
| 2025-04-10 | 2.05 | 2.05 | 0.10 | 5.13% | 2.04 | 2.05 | 81878 | 1678.47 | 0.31% |
| 2025-04-09 | 1.90 | 1.95 | 0.01 | 0.52% | 1.84 | 1.97 | 332795 | 6324.21 | 1.25% |
| 2025-04-08 | 1.98 | 1.94 | -0.10 | -4.90% | 1.94 | 2.01 | 346227 | 6781.52 | 1.30% |
| 2025-04-07 | 2.04 | 2.04 | -0.11 | -5.12% | 2.04 | 2.07 | 215898 | 4409.12 | 0.81% |
| 2025-04-03 | 2.13 | 2.15 | 0.03 | 1.42% | 2.11 | 2.15 | 182982 | 3901.41 | 0.69% |
| 2025-04-02 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 96029 | 2036.94 | 0.36% |
| 2025-04-01 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.15 | 127476 | 2720.43 | 0.48% |
| 2025-03-31 | 2.14 | 2.13 | -0.02 | -0.93% | 2.13 | 2.16 | 147939 | 3171.56 | 0.56% |
| 2025-03-28 | 2.19 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 195316 | 4212.35 | 0.73% |
| 2025-03-27 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.23 | 203354 | 4472.20 | 0.76% |
| 2025-03-26 | 2.18 | 2.20 | 0.05 | 2.33% | 2.18 | 2.25 | 255241 | 5632.36 | 0.96% |
| 2025-03-25 | 2.12 | 2.15 | 0.04 | 1.90% | 2.12 | 2.17 | 215386 | 4622.90 | 0.81% |
| 2025-03-24 | 2.19 | 2.11 | -0.07 | -3.21% | 2.09 | 2.23 | 337666 | 7277.82 | 1.27% |
| 2025-03-21 | 2.14 | 2.18 | 0.04 | 1.87% | 2.14 | 2.21 | 239273 | 5197.33 | 0.90% |
| 2025-03-20 | 2.13 | 2.14 | -0.02 | -0.93% | 2.13 | 2.18 | 218829 | 4706.65 | 0.82% |
| 2025-03-19 | 2.11 | 2.16 | 0.04 | 1.89% | 2.11 | 2.23 | 457926 | 10092.45 | 1.72% |
| 2025-03-18 | 2.11 | 2.12 | 0.03 | 1.44% | 2.10 | 2.13 | 177310 | 3751.64 | 0.67% |
| 2025-03-17 | 2.08 | 2.09 | 0.00 | 0.00% | 2.08 | 2.11 | 118064 | 2473.66 | 0.44% |
| 2025-03-14 | 2.07 | 2.09 | 0.03 | 1.46% | 2.05 | 2.10 | 129983 | 2699.89 | 0.49% |
| 2025-03-13 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.11 | 161440 | 3354.47 | 0.61% |
| 2025-03-12 | 2.07 | 2.08 | 0.00 | 0.00% | 2.06 | 2.09 | 146748 | 3045.05 | 0.55% |
| 2025-03-11 | 2.08 | 2.08 | -0.03 | -1.42% | 2.05 | 2.11 | 281284 | 5846.44 | 1.06% |
| 2025-03-10 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.14 | 239235 | 5050.23 | 0.90% |
| 2025-03-07 | 2.03 | 2.08 | 0.05 | 2.46% | 2.02 | 2.09 | 235525 | 4860.16 | 0.88% |
| 2025-03-06 | 2.03 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 162618 | 3291.62 | 0.61% |
| 2025-03-05 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.07 | 195724 | 3983.48 | 0.74% |
| 2025-03-04 | 1.99 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 170376 | 3431.25 | 0.64% |
| 2025-03-03 | 2.05 | 2.01 | -0.05 | -2.43% | 1.98 | 2.05 | 331243 | 6667.62 | 1.24% |
| 2025-02-28 | 1.95 | 2.06 | 0.10 | 5.10% | 1.95 | 2.06 | 458097 | 9349.57 | 1.72% |
| 2025-02-27 | 2.02 | 1.96 | -0.06 | -2.97% | 1.93 | 2.03 | 355926 | 7014.94 | 1.34% |
| 2025-02-26 | 2.06 | 2.02 | -0.04 | -1.94% | 2.01 | 2.06 | 265944 | 5410.81 | 1.00% |
| 2025-02-25 | 2.06 | 2.06 | -0.01 | -0.48% | 2.05 | 2.09 | 168982 | 3493.92 | 0.63% |
| 2025-02-24 | 2.05 | 2.07 | 0.01 | 0.49% | 2.03 | 2.10 | 193576 | 4002.77 | 0.73% |
| 2025-02-21 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.08 | 136727 | 2817.81 | 0.51% |
| 2025-02-20 | 2.08 | 2.06 | -0.03 | -1.44% | 2.06 | 2.09 | 153946 | 3182.02 | 0.58% |
| 2025-02-19 | 2.09 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 238425 | 4966.73 | 0.90% |
| 2025-02-18 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 236046 | 4994.11 | 0.89% |
| 2025-02-17 | 2.12 | 2.11 | 0.01 | 0.48% | 2.10 | 2.14 | 173888 | 3675.74 | 0.65% |
| 2025-02-14 | 2.11 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 163792 | 3446.61 | 0.62% |
| 2025-02-13 | 2.13 | 2.12 | -0.02 | -0.93% | 2.12 | 2.16 | 214101 | 4567.99 | 0.80% |
| 2025-02-12 | 2.11 | 2.14 | 0.03 | 1.42% | 2.10 | 2.17 | 265006 | 5671.88 | 1.00% |
| 2025-02-11 | 2.10 | 2.11 | 0.00 | 0.00% | 2.09 | 2.15 | 225191 | 4765.93 | 0.85% |
| 2025-02-10 | 2.10 | 2.11 | 0.00 | 0.00% | 2.09 | 2.13 | 193456 | 4093.48 | 0.73% |
| 2025-02-07 | 2.09 | 2.11 | 0.02 | 0.96% | 2.08 | 2.13 | 306164 | 6425.25 | 1.15% |
| 2025-02-06 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 146505 | 3058.47 | 0.55% |
| 2025-02-05 | 2.12 | 2.08 | -0.01 | -0.48% | 2.06 | 2.12 | 110725 | 2306.68 | 0.42% |
| 2025-01-27 | 2.07 | 2.09 | 0.04 | 1.95% | 2.06 | 2.13 | 179605 | 3765.93 | 0.67% |
| 2025-01-24 | 2.04 | 2.05 | 0.02 | 0.99% | 2.03 | 2.08 | 139630 | 2874.08 | 0.52% |
| 2025-01-23 | 2.07 | 2.03 | -0.02 | -0.98% | 2.03 | 2.07 | 153115 | 3142.50 | 0.58% |
| 2025-01-22 | 2.07 | 2.05 | -0.02 | -0.97% | 2.04 | 2.08 | 158407 | 3260.10 | 0.59% |
| 2025-01-21 | 2.09 | 2.07 | -0.01 | -0.48% | 2.05 | 2.12 | 189062 | 3933.69 | 0.71% |
| 2025-01-20 | 2.16 | 2.08 | -0.09 | -4.15% | 2.06 | 2.17 | 332116 | 6978.19 | 1.25% |
| 2025-01-17 | 2.15 | 2.17 | 0.01 | 0.46% | 2.14 | 2.17 | 87670 | 1890.94 | 0.33% |
文投控股(600715)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。
