| 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 | 10.03 | 9.89 | -0.13 | -1.30% | 9.84 | 10.10 | 73423 | 7328.80 | 0.99% |
| 2025-05-22 | 10.02 | 10.02 | -0.08 | -0.79% | 9.97 | 10.10 | 54701 | 5482.71 | 0.74% |
| 2025-05-21 | 10.10 | 10.10 | 0.10 | 1.00% | 10.03 | 10.18 | 68859 | 6952.56 | 0.93% |
| 2025-05-20 | 9.97 | 10.00 | 0.03 | 0.30% | 9.91 | 10.03 | 67298 | 6707.74 | 0.91% |
| 2025-05-19 | 10.00 | 9.97 | -0.03 | -0.30% | 9.91 | 10.02 | 61177 | 6094.28 | 0.82% |
| 2025-05-16 | 9.88 | 10.00 | 0.13 | 1.32% | 9.84 | 10.06 | 103049 | 10308.67 | 1.39% |
| 2025-05-15 | 9.86 | 9.87 | 0.01 | 0.10% | 9.74 | 9.93 | 70695 | 6962.77 | 0.95% |
| 2025-05-14 | 9.96 | 9.86 | -0.06 | -0.60% | 9.74 | 9.98 | 82601 | 8124.95 | 1.11% |
| 2025-05-13 | 9.85 | 9.92 | 0.10 | 1.02% | 9.85 | 10.25 | 133751 | 13340.20 | 1.80% |
| 2025-05-12 | 9.74 | 9.82 | 0.13 | 1.34% | 9.67 | 9.86 | 93772 | 9144.26 | 1.26% |
| 2025-05-09 | 9.84 | 9.69 | -0.06 | -0.62% | 9.68 | 10.05 | 134618 | 13207.81 | 1.81% |
| 2025-05-08 | 9.48 | 9.75 | 0.23 | 2.42% | 9.47 | 9.87 | 143257 | 13955.76 | 1.93% |
| 2025-05-07 | 9.51 | 9.52 | 0.08 | 0.85% | 9.44 | 9.64 | 96758 | 9230.65 | 1.30% |
| 2025-05-06 | 9.45 | 9.44 | 0.03 | 0.32% | 9.40 | 9.50 | 87912 | 8312.71 | 1.18% |
| 2025-04-30 | 9.38 | 9.41 | 0.03 | 0.32% | 9.31 | 9.44 | 75031 | 7031.14 | 1.01% |
| 2025-04-29 | 9.16 | 9.38 | 0.22 | 2.40% | 9.16 | 9.42 | 85767 | 7998.65 | 1.15% |
| 2025-04-28 | 9.49 | 9.16 | -0.39 | -4.08% | 9.15 | 9.53 | 115702 | 10691.87 | 1.56% |
| 2025-04-25 | 9.59 | 9.55 | 0.04 | 0.42% | 9.53 | 9.74 | 135883 | 13039.36 | 1.83% |
| 2025-04-24 | 9.35 | 9.51 | 0.17 | 1.82% | 9.29 | 9.60 | 132460 | 12577.88 | 1.78% |
| 2025-04-23 | 9.22 | 9.34 | 0.18 | 1.97% | 9.17 | 9.38 | 74503 | 6944.99 | 1.00% |
| 2025-04-22 | 9.14 | 9.16 | 0.02 | 0.22% | 9.10 | 9.20 | 45308 | 4149.94 | 0.61% |
| 2025-04-21 | 9.00 | 9.14 | 0.12 | 1.33% | 8.95 | 9.22 | 57793 | 5267.24 | 0.78% |
| 2025-04-18 | 8.95 | 9.02 | 0.03 | 0.33% | 8.90 | 9.09 | 53282 | 4818.19 | 0.72% |
| 2025-04-17 | 8.72 | 8.99 | 0.16 | 1.81% | 8.72 | 9.07 | 71293 | 6358.51 | 0.96% |
| 2025-04-16 | 8.92 | 8.83 | -0.14 | -1.56% | 8.66 | 8.99 | 65772 | 5796.38 | 0.89% |
| 2025-04-15 | 9.14 | 8.97 | -0.15 | -1.64% | 8.94 | 9.14 | 75092 | 6743.62 | 1.01% |
| 2025-04-14 | 8.57 | 9.12 | 0.62 | 7.29% | 8.57 | 9.18 | 156858 | 14165.62 | 2.11% |
| 2025-04-11 | 8.40 | 8.50 | 0.03 | 0.35% | 8.39 | 8.59 | 84848 | 7225.25 | 1.14% |
| 2025-04-10 | 8.29 | 8.47 | 0.40 | 4.96% | 8.29 | 8.70 | 153008 | 13054.51 | 2.06% |
| 2025-04-09 | 7.98 | 8.07 | 0.02 | 0.25% | 7.67 | 8.09 | 109541 | 8666.66 | 1.47% |
| 2025-04-08 | 8.18 | 8.05 | -0.13 | -1.59% | 7.89 | 8.25 | 126821 | 10166.17 | 1.71% |
| 2025-04-07 | 8.76 | 8.18 | -0.91 | -10.01% | 8.18 | 8.76 | 101512 | 8463.78 | 1.37% |
| 2025-04-03 | 9.07 | 9.09 | -0.07 | -0.76% | 9.01 | 9.17 | 43520 | 3953.23 | 0.59% |
| 2025-04-02 | 9.08 | 9.16 | 0.10 | 1.10% | 8.96 | 9.19 | 62031 | 5653.70 | 0.83% |
| 2025-04-01 | 9.10 | 9.06 | -0.05 | -0.55% | 9.04 | 9.17 | 77163 | 7014.30 | 1.04% |
| 2025-03-31 | 9.29 | 9.11 | -0.10 | -1.09% | 8.98 | 9.38 | 76628 | 6991.84 | 1.03% |
| 2025-03-28 | 9.29 | 9.21 | -0.09 | -0.97% | 9.16 | 9.35 | 57341 | 5290.02 | 0.77% |
| 2025-03-27 | 9.48 | 9.30 | -0.18 | -1.90% | 9.28 | 9.48 | 57193 | 5344.04 | 0.77% |
| 2025-03-26 | 9.34 | 9.48 | 0.13 | 1.39% | 9.32 | 9.52 | 60295 | 5709.26 | 0.81% |
| 2025-03-25 | 9.43 | 9.35 | -0.15 | -1.58% | 9.31 | 9.55 | 65084 | 6115.87 | 0.88% |
| 2025-03-24 | 9.66 | 9.50 | -0.13 | -1.35% | 9.34 | 9.81 | 100053 | 9533.74 | 1.35% |
| 2025-03-21 | 9.63 | 9.63 | -0.01 | -0.10% | 9.56 | 9.69 | 87077 | 8376.86 | 1.17% |
| 2025-03-20 | 9.53 | 9.64 | 0.09 | 0.94% | 9.51 | 9.71 | 86445 | 8313.87 | 1.16% |
| 2025-03-19 | 9.47 | 9.55 | 0.04 | 0.42% | 9.43 | 9.58 | 58912 | 5608.88 | 0.79% |
| 2025-03-18 | 9.46 | 9.51 | 0.06 | 0.63% | 9.43 | 9.51 | 60322 | 5714.12 | 0.81% |
| 2025-03-17 | 9.47 | 9.45 | 0.00 | 0.00% | 9.40 | 9.49 | 55032 | 5196.37 | 0.74% |
| 2025-03-14 | 9.20 | 9.45 | 0.22 | 2.38% | 9.17 | 9.45 | 81693 | 7619.05 | 1.10% |
| 2025-03-13 | 9.37 | 9.23 | -0.15 | -1.60% | 9.18 | 9.40 | 82512 | 7624.00 | 1.11% |
| 2025-03-12 | 9.35 | 9.38 | -0.01 | -0.11% | 9.35 | 9.44 | 52951 | 4971.15 | 0.71% |
| 2025-03-11 | 9.40 | 9.39 | -0.08 | -0.84% | 9.35 | 9.47 | 61500 | 5778.08 | 0.83% |
| 2025-03-10 | 9.47 | 9.47 | 0.00 | 0.00% | 9.40 | 9.52 | 67182 | 6348.82 | 0.90% |
| 2025-03-07 | 9.40 | 9.47 | 0.07 | 0.74% | 9.37 | 9.54 | 75286 | 7132.75 | 1.01% |
| 2025-03-06 | 9.38 | 9.40 | 0.03 | 0.32% | 9.33 | 9.43 | 71170 | 6688.17 | 0.96% |
| 2025-03-05 | 9.30 | 9.37 | 0.03 | 0.32% | 9.30 | 9.48 | 66382 | 6216.02 | 0.89% |
| 2025-03-04 | 9.11 | 9.34 | 0.18 | 1.97% | 9.10 | 9.35 | 73183 | 6783.04 | 0.98% |
| 2025-03-03 | 9.16 | 9.16 | 0.00 | 0.00% | 9.11 | 9.23 | 65775 | 6039.15 | 0.89% |
| 2025-02-28 | 9.27 | 9.16 | -0.04 | -0.43% | 9.14 | 9.32 | 98838 | 9110.61 | 1.33% |
| 2025-02-27 | 9.26 | 9.20 | -0.06 | -0.65% | 9.11 | 9.29 | 61926 | 5694.53 | 0.83% |
| 2025-02-26 | 9.17 | 9.26 | 0.12 | 1.31% | 9.17 | 9.32 | 81941 | 7592.54 | 1.10% |
| 2025-02-25 | 9.19 | 9.14 | -0.06 | -0.65% | 9.12 | 9.21 | 60336 | 5528.84 | 0.81% |
| 2025-02-24 | 9.22 | 9.20 | -0.03 | -0.33% | 9.17 | 9.28 | 62787 | 5789.00 | 0.84% |
| 2025-02-21 | 9.27 | 9.23 | -0.02 | -0.22% | 9.20 | 9.31 | 77781 | 7180.96 | 1.05% |
| 2025-02-20 | 9.22 | 9.25 | 0.00 | 0.00% | 9.17 | 9.28 | 62786 | 5801.88 | 0.84% |
| 2025-02-19 | 9.15 | 9.25 | 0.10 | 1.09% | 9.15 | 9.25 | 59658 | 5491.40 | 0.80% |
| 2025-02-18 | 9.22 | 9.15 | -0.13 | -1.40% | 9.14 | 9.30 | 70991 | 6545.93 | 0.96% |
| 2025-02-17 | 9.14 | 9.28 | 0.18 | 1.98% | 9.07 | 9.38 | 123886 | 11435.47 | 1.67% |
| 2025-02-14 | 9.04 | 9.10 | 0.06 | 0.66% | 9.03 | 9.13 | 73908 | 6711.24 | 0.99% |
| 2025-02-13 | 9.07 | 9.04 | -0.05 | -0.55% | 9.00 | 9.12 | 68361 | 6188.78 | 0.92% |
| 2025-02-12 | 9.10 | 9.09 | -0.02 | -0.22% | 9.04 | 9.14 | 50845 | 4616.92 | 0.68% |
| 2025-02-11 | 9.12 | 9.11 | -0.05 | -0.55% | 9.07 | 9.18 | 62299 | 5679.47 | 0.84% |
| 2025-02-10 | 9.08 | 9.16 | 0.18 | 2.00% | 9.07 | 9.24 | 99642 | 9087.00 | 1.34% |
| 2025-02-07 | 8.91 | 8.98 | 0.12 | 1.35% | 8.86 | 9.03 | 94637 | 8473.86 | 1.27% |
| 2025-02-06 | 8.56 | 8.86 | 0.26 | 3.02% | 8.56 | 8.86 | 83735 | 7319.61 | 1.13% |
| 2025-02-05 | 8.73 | 8.60 | -0.10 | -1.15% | 8.58 | 8.74 | 68689 | 5935.13 | 0.92% |
| 2025-01-27 | 8.71 | 8.70 | -0.05 | -0.57% | 8.69 | 8.82 | 42566 | 3725.76 | 0.57% |
| 2025-01-24 | 8.66 | 8.75 | 0.07 | 0.81% | 8.66 | 8.75 | 39288 | 3427.36 | 0.53% |
| 2025-01-23 | 8.66 | 8.68 | 0.08 | 0.93% | 8.66 | 8.78 | 53687 | 4681.72 | 0.72% |
| 2025-01-22 | 8.75 | 8.60 | -0.16 | -1.83% | 8.56 | 8.76 | 45622 | 3936.44 | 0.61% |
| 2025-01-21 | 8.86 | 8.76 | -0.06 | -0.68% | 8.73 | 8.89 | 48087 | 4216.22 | 0.65% |
| 2025-01-20 | 8.83 | 8.82 | 0.11 | 1.26% | 8.71 | 8.86 | 51870 | 4566.94 | 0.70% |
一汽富维(600742)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。
