| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-26 | 0.38 | 0.42 | 0.03 | 7.69% | 0.38 | 0.42 | 68027 | 273.78 | 3.04% |
| 2024-06-25 | 0.38 | 0.39 | 0.01 | 2.63% | 0.36 | 0.41 | 90045 | 345.33 | 4.02% |
| 2024-06-24 | 0.36 | 0.38 | 0.02 | 5.56% | 0.36 | 0.40 | 81935 | 309.32 | 3.66% |
| 2024-06-21 | 0.35 | 0.36 | 0.01 | 2.86% | 0.35 | 0.37 | 69058 | 246.63 | 3.08% |
| 2024-06-20 | 0.35 | 0.35 | -0.01 | -2.78% | 0.34 | 0.37 | 69091 | 248.04 | 3.09% |
| 2024-06-19 | 0.36 | 0.36 | 0.00 | 0.00% | 0.34 | 0.38 | 57452 | 209.41 | 2.57% |
| 2024-06-18 | 0.35 | 0.36 | 0.00 | 0.00% | 0.33 | 0.37 | 55383 | 191.22 | 2.47% |
| 2024-06-17 | 0.34 | 0.36 | 0.02 | 5.88% | 0.33 | 0.37 | 68500 | 241.90 | 3.06% |
| 2024-06-14 | 0.33 | 0.34 | -0.02 | -5.56% | 0.33 | 0.36 | 90115 | 306.98 | 4.02% |
| 2024-06-13 | 0.37 | 0.36 | -0.04 | -10.00% | 0.36 | 0.39 | 80692 | 295.95 | 3.60% |
| 2024-06-12 | 0.43 | 0.40 | -0.04 | -9.09% | 0.40 | 0.44 | 69412 | 285.02 | 3.10% |
| 2024-06-11 | 0.43 | 0.44 | 0.02 | 4.76% | 0.41 | 0.46 | 108420 | 480.04 | 4.84% |
| 2024-06-07 | 0.37 | 0.42 | 0.04 | 10.53% | 0.36 | 0.42 | 106348 | 415.90 | 4.75% |
| 2024-06-06 | 0.33 | 0.38 | 0.03 | 8.57% | 0.33 | 0.39 | 273775 | 966.27 | 12.23% |
| 2024-06-05 | 0.23 | 0.35 | -9.49 | -96.44% | 0.13 | 0.72 | 434145 | 1501.62 | 19.39% |
| 2024-04-29 | 9.84 | 9.84 | -0.52 | -5.02% | 9.84 | 9.84 | 2636 | 259.38 | 0.12% |
| 2024-04-26 | 10.36 | 10.36 | -0.54 | -4.95% | 10.36 | 10.36 | 485 | 50.25 | 0.02% |
| 2024-04-25 | 10.90 | 10.90 | -0.57 | -4.97% | 10.90 | 10.90 | 226 | 24.63 | 0.01% |
| 2024-04-24 | 11.47 | 11.47 | -0.60 | -4.97% | 11.47 | 11.47 | 689 | 79.03 | 0.03% |
| 2024-04-23 | 12.07 | 12.07 | -0.64 | -5.04% | 12.07 | 12.07 | 804 | 97.04 | 0.04% |
| 2024-04-22 | 12.71 | 12.71 | -0.67 | -5.01% | 12.71 | 12.71 | 5352 | 680.24 | 0.24% |
| 2024-04-19 | 14.45 | 13.38 | -0.62 | -4.43% | 13.30 | 14.45 | 16443 | 2213.62 | 0.73% |
| 2024-04-18 | 13.99 | 14.00 | 0.01 | 0.07% | 13.45 | 14.17 | 6958 | 969.83 | 0.31% |
| 2024-04-17 | 13.11 | 13.99 | 0.19 | 1.38% | 13.11 | 14.48 | 25785 | 3578.05 | 1.15% |
| 2024-04-16 | 13.80 | 13.80 | -0.73 | -5.02% | 13.80 | 13.80 | 2593 | 357.83 | 0.12% |
| 2024-04-15 | 14.64 | 14.53 | -0.76 | -4.97% | 14.53 | 14.97 | 13218 | 1924.88 | 0.59% |
| 2024-04-12 | 15.22 | 15.29 | 0.07 | 0.46% | 15.02 | 15.70 | 10132 | 1553.39 | 0.45% |
| 2024-04-11 | 15.50 | 15.22 | -0.28 | -1.81% | 15.20 | 15.57 | 12356 | 1894.28 | 0.55% |
| 2024-04-10 | 15.45 | 15.50 | -0.12 | -0.77% | 15.35 | 15.67 | 11541 | 1793.62 | 0.52% |
| 2024-04-09 | 15.30 | 15.62 | 0.12 | 0.77% | 15.30 | 15.79 | 12591 | 1960.82 | 0.56% |
| 2024-04-08 | 15.14 | 15.50 | -0.44 | -2.76% | 15.14 | 15.85 | 35374 | 5425.64 | 1.58% |
| 2024-04-03 | 16.98 | 15.94 | -0.83 | -4.95% | 15.93 | 16.98 | 37050 | 5982.84 | 1.65% |
| 2024-04-02 | 17.37 | 16.77 | 0.23 | 1.39% | 16.21 | 17.37 | 33781 | 5693.02 | 1.51% |
| 2024-04-01 | 16.54 | 16.54 | 0.79 | 5.02% | 16.20 | 16.54 | 6756 | 1116.87 | 0.30% |
| 2024-03-29 | 15.75 | 15.75 | 0.75 | 5.00% | 15.30 | 15.75 | 10673 | 1673.95 | 0.48% |
| 2024-03-28 | 15.08 | 15.00 | 0.12 | 0.81% | 14.80 | 15.15 | 8439 | 1269.56 | 0.38% |
| 2024-03-27 | 15.15 | 14.88 | -0.23 | -1.52% | 14.82 | 15.16 | 12787 | 1907.30 | 0.57% |
| 2024-03-26 | 15.19 | 15.11 | -0.08 | -0.53% | 14.90 | 15.19 | 11121 | 1674.04 | 0.50% |
| 2024-03-25 | 15.83 | 15.19 | -0.38 | -2.44% | 15.08 | 15.85 | 25749 | 3958.82 | 1.15% |
| 2024-03-22 | 14.90 | 15.57 | 0.74 | 4.99% | 14.90 | 15.57 | 26361 | 4048.78 | 1.18% |
| 2024-03-21 | 15.20 | 14.83 | -0.37 | -2.43% | 14.80 | 15.37 | 19438 | 2927.03 | 0.87% |
| 2024-03-20 | 15.31 | 15.20 | -0.12 | -0.78% | 15.16 | 15.47 | 16321 | 2495.78 | 0.73% |
| 2024-03-19 | 15.19 | 15.32 | 0.12 | 0.79% | 14.82 | 15.54 | 18827 | 2862.00 | 0.84% |
| 2024-03-18 | 15.68 | 15.20 | -0.48 | -3.06% | 15.05 | 15.68 | 20110 | 3083.76 | 0.90% |
| 2024-03-15 | 15.84 | 15.68 | -0.17 | -1.07% | 15.51 | 15.84 | 9313 | 1460.18 | 0.42% |
| 2024-03-14 | 16.19 | 15.85 | -0.05 | -0.31% | 15.74 | 16.19 | 7534 | 1197.86 | 0.34% |
| 2024-03-13 | 16.16 | 15.90 | 0.10 | 0.63% | 15.80 | 16.16 | 7040 | 1120.68 | 0.31% |
| 2024-03-12 | 16.08 | 15.80 | -0.30 | -1.86% | 15.78 | 16.17 | 10757 | 1708.65 | 0.48% |
| 2024-03-11 | 15.93 | 16.10 | -0.04 | -0.25% | 15.50 | 16.29 | 14242 | 2256.05 | 0.64% |
| 2024-03-08 | 16.40 | 16.14 | -0.35 | -2.12% | 15.92 | 17.05 | 24843 | 4105.13 | 1.11% |
| 2024-03-07 | 15.60 | 16.49 | 0.79 | 5.03% | 15.50 | 16.49 | 20493 | 3337.73 | 0.92% |
| 2024-03-06 | 16.35 | 15.70 | -0.48 | -2.97% | 15.70 | 16.35 | 14444 | 2314.99 | 0.65% |
| 2024-03-05 | 16.18 | 16.18 | -0.15 | -0.92% | 16.14 | 16.33 | 7321 | 1188.07 | 0.33% |
| 2024-03-04 | 16.40 | 16.33 | 0.03 | 0.18% | 15.99 | 16.44 | 11397 | 1852.01 | 0.51% |
| 2024-03-01 | 16.24 | 16.30 | 0.22 | 1.37% | 16.06 | 16.45 | 14532 | 2358.50 | 0.65% |
| 2024-02-29 | 15.19 | 16.08 | 0.77 | 5.03% | 14.81 | 16.08 | 20424 | 3211.22 | 0.91% |
| 2024-02-28 | 15.85 | 15.31 | -0.47 | -2.98% | 14.99 | 15.96 | 19956 | 3103.23 | 0.89% |
| 2024-02-27 | 15.40 | 15.78 | 0.02 | 0.13% | 15.40 | 15.86 | 16238 | 2547.84 | 0.73% |
| 2024-02-26 | 15.75 | 15.76 | 0.01 | 0.06% | 15.50 | 16.27 | 15179 | 2396.93 | 0.68% |
| 2024-02-23 | 15.76 | 15.75 | 0.61 | 4.03% | 15.24 | 15.90 | 29366 | 4607.03 | 1.31% |
| 2024-02-22 | 15.00 | 15.14 | 0.72 | 4.99% | 14.89 | 15.14 | 4846 | 730.12 | 0.22% |
| 2024-02-21 | 14.09 | 14.42 | 0.69 | 5.03% | 13.99 | 14.42 | 7301 | 1046.38 | 0.33% |
| 2024-02-20 | 13.30 | 13.73 | 0.65 | 4.97% | 13.30 | 13.73 | 9114 | 1235.94 | 0.41% |
| 2024-02-19 | 12.55 | 13.08 | 0.62 | 4.98% | 12.55 | 13.08 | 18016 | 2345.76 | 0.80% |
| 2024-02-08 | 12.56 | 12.46 | -0.50 | -3.86% | 12.31 | 12.81 | 17200 | 2122.99 | 0.77% |
| 2024-02-07 | 13.62 | 12.96 | -0.68 | -4.99% | 12.96 | 13.62 | 13289 | 1740.85 | 0.59% |
| 2024-02-06 | 13.64 | 13.64 | -0.72 | -5.01% | 13.64 | 14.36 | 23602 | 3258.25 | 1.05% |
| 2024-02-05 | 15.12 | 14.36 | -0.76 | -5.03% | 14.36 | 15.12 | 8188 | 1182.85 | 0.37% |
| 2024-02-02 | 15.83 | 15.12 | -0.27 | -1.75% | 14.62 | 15.83 | 13718 | 2058.91 | 0.61% |
| 2024-02-01 | 15.80 | 15.39 | -0.51 | -3.21% | 15.21 | 16.09 | 9663 | 1516.29 | 0.43% |
| 2024-01-31 | 15.91 | 15.90 | -0.03 | -0.19% | 15.25 | 16.25 | 14330 | 2257.11 | 0.64% |
| 2024-01-30 | 15.87 | 15.93 | 0.13 | 0.82% | 15.79 | 16.59 | 19073 | 3076.77 | 0.85% |
| 2024-01-29 | 15.04 | 15.80 | 0.75 | 4.98% | 14.90 | 15.80 | 23487 | 3644.18 | 1.05% |
| 2024-01-26 | 15.38 | 15.05 | -0.33 | -2.15% | 15.05 | 15.57 | 12756 | 1935.44 | 0.57% |
| 2024-01-25 | 15.43 | 15.38 | -0.10 | -0.65% | 15.30 | 15.77 | 16828 | 2600.09 | 0.75% |
| 2024-01-24 | 15.70 | 15.48 | -0.06 | -0.39% | 15.23 | 15.83 | 8392 | 1300.09 | 0.37% |
| 2024-01-23 | 14.86 | 15.54 | -0.10 | -0.64% | 14.86 | 16.00 | 13218 | 2050.31 | 0.59% |
| 2024-01-22 | 16.63 | 15.64 | -0.82 | -4.98% | 15.64 | 16.85 | 11060 | 1768.55 | 0.49% |
| 2024-01-19 | 16.18 | 16.46 | 0.31 | 1.92% | 16.18 | 16.88 | 11646 | 1932.10 | 0.52% |
| 2024-01-18 | 16.56 | 16.15 | -0.40 | -2.42% | 15.82 | 16.60 | 18981 | 3051.45 | 0.85% |
退市园城(600766)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。
