| 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 | 2.67 | 2.71 | 0.02 | 0.74% | 2.65 | 2.73 | 102722 | 2771.85 | 1.31% |
| 2025-04-02 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.73 | 101851 | 2744.01 | 1.29% |
| 2025-04-01 | 2.72 | 2.73 | 0.02 | 0.74% | 2.71 | 2.77 | 124066 | 3397.99 | 1.58% |
| 2025-03-31 | 2.72 | 2.71 | -0.02 | -0.73% | 2.65 | 2.72 | 164057 | 4405.50 | 2.08% |
| 2025-03-28 | 2.78 | 2.73 | -0.05 | -1.80% | 2.72 | 2.80 | 128631 | 3532.87 | 1.63% |
| 2025-03-27 | 2.80 | 2.78 | -0.05 | -1.77% | 2.74 | 2.82 | 134140 | 3725.99 | 1.70% |
| 2025-03-26 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.85 | 124765 | 3530.58 | 1.59% |
| 2025-03-25 | 2.79 | 2.81 | 0.02 | 0.72% | 2.74 | 2.81 | 157916 | 4391.88 | 2.01% |
| 2025-03-24 | 2.87 | 2.79 | -0.08 | -2.79% | 2.75 | 2.89 | 255735 | 7136.26 | 3.25% |
| 2025-03-21 | 2.96 | 2.87 | -0.08 | -2.71% | 2.85 | 2.96 | 292010 | 8413.36 | 3.71% |
| 2025-03-20 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 187226 | 5551.65 | 2.38% |
| 2025-03-19 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.01 | 202915 | 6006.32 | 2.58% |
| 2025-03-18 | 3.01 | 2.98 | -0.03 | -1.00% | 2.96 | 3.05 | 198786 | 5913.72 | 2.53% |
| 2025-03-17 | 3.02 | 3.01 | 0.00 | 0.00% | 3.01 | 3.13 | 276772 | 8431.38 | 3.52% |
| 2025-03-14 | 2.96 | 3.01 | 0.02 | 0.67% | 2.93 | 3.02 | 294639 | 8770.82 | 3.74% |
| 2025-03-13 | 3.07 | 2.99 | -0.07 | -2.29% | 2.94 | 3.08 | 286485 | 8545.87 | 3.64% |
| 2025-03-12 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.13 | 217325 | 6682.34 | 2.76% |
| 2025-03-11 | 3.02 | 3.05 | -0.01 | -0.33% | 3.01 | 3.07 | 200338 | 6070.56 | 2.55% |
| 2025-03-10 | 3.03 | 3.06 | 0.02 | 0.66% | 3.01 | 3.10 | 228403 | 6995.71 | 2.90% |
| 2025-03-07 | 3.11 | 3.04 | -0.08 | -2.56% | 3.02 | 3.11 | 264455 | 8087.47 | 3.36% |
| 2025-03-06 | 3.08 | 3.12 | 0.03 | 0.97% | 3.04 | 3.14 | 322145 | 9967.63 | 4.09% |
| 2025-03-05 | 3.19 | 3.09 | -0.11 | -3.44% | 3.03 | 3.19 | 354634 | 10907.55 | 4.51% |
| 2025-03-04 | 3.14 | 3.20 | 0.06 | 1.91% | 3.09 | 3.20 | 298548 | 9368.20 | 3.79% |
| 2025-03-03 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.22 | 291439 | 9242.45 | 3.70% |
| 2025-02-28 | 3.34 | 3.16 | -0.17 | -5.11% | 3.15 | 3.34 | 450946 | 14560.54 | 5.73% |
| 2025-02-27 | 3.28 | 3.33 | 0.07 | 2.15% | 3.23 | 3.42 | 678875 | 22530.94 | 8.63% |
| 2025-02-26 | 3.18 | 3.26 | 0.07 | 2.19% | 3.18 | 3.34 | 524126 | 17085.60 | 6.66% |
| 2025-02-25 | 3.18 | 3.19 | -0.01 | -0.31% | 3.14 | 3.32 | 538610 | 17435.97 | 6.84% |
| 2025-02-24 | 3.25 | 3.20 | -0.06 | -1.84% | 3.18 | 3.27 | 478228 | 15399.15 | 6.08% |
| 2025-02-21 | 3.32 | 3.26 | -0.04 | -1.21% | 3.23 | 3.43 | 902465 | 29690.57 | 11.47% |
| 2025-02-20 | 3.01 | 3.30 | 0.30 | 10.00% | 2.95 | 3.30 | 530546 | 17053.38 | 6.74% |
| 2025-02-19 | 2.98 | 3.00 | 0.04 | 1.35% | 2.96 | 3.01 | 286572 | 8528.05 | 3.64% |
| 2025-02-18 | 3.12 | 2.96 | -0.18 | -5.73% | 2.94 | 3.15 | 493551 | 14912.80 | 6.27% |
| 2025-02-17 | 3.04 | 3.14 | 0.10 | 3.29% | 3.02 | 3.17 | 537974 | 16743.21 | 6.84% |
| 2025-02-14 | 3.13 | 3.04 | -0.09 | -2.88% | 3.04 | 3.13 | 390554 | 11988.52 | 4.96% |
| 2025-02-13 | 3.11 | 3.13 | 0.02 | 0.64% | 3.09 | 3.20 | 591101 | 18597.57 | 7.51% |
| 2025-02-12 | 3.10 | 3.11 | -0.02 | -0.64% | 3.04 | 3.11 | 488165 | 15009.58 | 6.20% |
| 2025-02-11 | 3.22 | 3.13 | -0.04 | -1.26% | 3.10 | 3.25 | 625632 | 19740.54 | 7.95% |
| 2025-02-10 | 3.02 | 3.17 | 0.09 | 2.92% | 3.02 | 3.23 | 810794 | 25396.41 | 10.30% |
| 2025-02-07 | 3.02 | 3.08 | 0.06 | 1.99% | 2.94 | 3.32 | 1053332 | 32762.10 | 13.38% |
| 2025-02-06 | 3.19 | 3.02 | -0.08 | -2.58% | 2.90 | 3.19 | 1060016 | 31649.62 | 13.47% |
| 2025-02-05 | 2.87 | 3.10 | 0.28 | 9.93% | 2.83 | 3.10 | 766255 | 22701.38 | 9.74% |
| 2025-01-27 | 2.74 | 2.82 | 0.26 | 10.16% | 2.68 | 2.82 | 630870 | 17681.14 | 8.02% |
| 2025-01-24 | 2.60 | 2.56 | -0.04 | -1.54% | 2.51 | 2.61 | 337083 | 8615.36 | 4.28% |
| 2025-01-23 | 2.62 | 2.60 | 0.00 | 0.00% | 2.60 | 2.77 | 453559 | 12118.71 | 5.76% |
| 2025-01-22 | 2.70 | 2.60 | -0.10 | -3.70% | 2.58 | 2.70 | 342075 | 8910.76 | 4.35% |
| 2025-01-21 | 2.84 | 2.70 | -0.12 | -4.26% | 2.66 | 2.84 | 535736 | 14521.66 | 6.81% |
| 2025-01-20 | 2.88 | 2.82 | -0.01 | -0.35% | 2.78 | 2.90 | 526335 | 14858.48 | 6.69% |
| 2025-01-17 | 2.96 | 2.83 | -0.12 | -4.07% | 2.82 | 3.01 | 941668 | 27145.42 | 11.97% |
| 2025-01-16 | 2.73 | 2.95 | 0.27 | 10.07% | 2.70 | 2.95 | 1192499 | 34764.01 | 15.15% |
| 2025-01-15 | 2.81 | 2.68 | -0.09 | -3.25% | 2.64 | 2.84 | 542492 | 14664.29 | 6.89% |
| 2025-01-14 | 2.71 | 2.77 | 0.14 | 5.32% | 2.66 | 2.78 | 691227 | 18824.22 | 8.78% |
| 2025-01-13 | 2.45 | 2.63 | -0.08 | -2.95% | 2.45 | 2.71 | 759488 | 19519.02 | 9.65% |
| 2025-01-10 | 3.05 | 2.71 | -0.30 | -9.97% | 2.71 | 3.14 | 1209138 | 34202.11 | 15.36% |
| 2025-01-09 | 2.94 | 3.01 | 0.27 | 9.85% | 2.88 | 3.01 | 341866 | 10127.46 | 4.34% |
| 2025-01-08 | 2.52 | 2.74 | 0.25 | 10.04% | 2.50 | 2.74 | 874413 | 22850.19 | 11.11% |
| 2025-01-07 | 2.46 | 2.49 | -0.10 | -3.86% | 2.33 | 2.58 | 1237890 | 30071.92 | 15.73% |
| 2025-01-06 | 2.56 | 2.59 | -0.25 | -8.80% | 2.56 | 2.76 | 1465136 | 37763.11 | 18.62% |
| 2025-01-03 | 2.84 | 2.84 | -0.31 | -9.84% | 2.84 | 2.84 | 37849 | 1074.91 | 0.48% |
| 2025-01-02 | 3.15 | 3.15 | -0.35 | -10.00% | 3.15 | 3.15 | 42004 | 1323.13 | 0.53% |
| 2024-12-31 | 3.57 | 3.50 | -0.07 | -1.96% | 3.48 | 3.62 | 156697 | 5522.50 | 1.99% |
| 2024-12-30 | 3.71 | 3.57 | -0.17 | -4.55% | 3.52 | 3.71 | 202204 | 7234.18 | 2.57% |
| 2024-12-27 | 3.70 | 3.74 | 0.08 | 2.19% | 3.68 | 3.86 | 190708 | 7187.96 | 2.42% |
| 2024-12-26 | 3.67 | 3.66 | -0.01 | -0.27% | 3.60 | 3.70 | 150288 | 5494.03 | 1.91% |
| 2024-12-25 | 3.77 | 3.67 | -0.10 | -2.65% | 3.61 | 3.82 | 213439 | 7816.27 | 2.71% |
| 2024-12-24 | 3.78 | 3.77 | -0.04 | -1.05% | 3.61 | 3.85 | 240165 | 8935.77 | 3.05% |
| 2024-12-23 | 4.18 | 3.81 | -0.37 | -8.85% | 3.78 | 4.19 | 383228 | 15049.77 | 4.87% |
| 2024-12-20 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.26 | 143153 | 6024.30 | 1.82% |
| 2024-12-19 | 4.17 | 4.18 | -0.02 | -0.48% | 4.07 | 4.20 | 190778 | 7897.89 | 2.42% |
| 2024-12-18 | 4.21 | 4.20 | -0.01 | -0.24% | 4.09 | 4.24 | 195245 | 8159.57 | 2.48% |
| 2024-12-17 | 4.46 | 4.21 | -0.22 | -4.97% | 4.19 | 4.46 | 266695 | 11396.50 | 3.39% |
| 2024-12-16 | 4.46 | 4.43 | -0.02 | -0.45% | 4.39 | 4.59 | 266198 | 11939.90 | 3.38% |
| 2024-12-13 | 4.60 | 4.45 | -0.19 | -4.09% | 4.44 | 4.63 | 330869 | 14912.02 | 4.20% |
| 2024-12-12 | 4.46 | 4.64 | 0.17 | 3.80% | 4.40 | 4.76 | 577640 | 26710.55 | 7.34% |
| 2024-12-11 | 4.29 | 4.47 | 0.15 | 3.47% | 4.28 | 4.52 | 462453 | 20461.31 | 5.88% |
| 2024-12-10 | 4.47 | 4.32 | -0.07 | -1.59% | 4.30 | 4.50 | 423188 | 18543.24 | 5.38% |
| 2024-12-09 | 4.53 | 4.39 | -0.04 | -0.90% | 4.34 | 4.67 | 481218 | 21355.32 | 6.11% |
| 2024-12-06 | 4.35 | 4.43 | 0.05 | 1.14% | 4.30 | 4.48 | 471450 | 20785.44 | 5.99% |
| 2024-12-05 | 4.27 | 4.38 | 0.12 | 2.82% | 4.18 | 4.39 | 408165 | 17592.62 | 5.19% |
| 2024-12-04 | 4.25 | 4.26 | -0.02 | -0.47% | 4.22 | 4.38 | 387059 | 16632.54 | 4.92% |
济高发展(600807)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。
