| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 7.77 | 7.61 | -0.25 | -3.18% | 7.60 | 7.87 | 197300 | 15199.70 | 5.33% |
| 2025-05-21 | 7.92 | 7.86 | -0.12 | -1.50% | 7.86 | 8.20 | 321567 | 25673.27 | 8.69% |
| 2025-05-20 | 7.74 | 7.98 | 0.24 | 3.10% | 7.65 | 8.09 | 357216 | 27966.20 | 9.65% |
| 2025-05-19 | 7.51 | 7.74 | 0.35 | 4.74% | 7.43 | 8.06 | 337857 | 26228.63 | 9.13% |
| 2025-05-16 | 7.37 | 7.39 | 0.01 | 0.14% | 7.32 | 7.46 | 118247 | 8735.84 | 3.20% |
| 2025-05-15 | 7.55 | 7.38 | -0.22 | -2.89% | 7.37 | 7.64 | 177080 | 13275.87 | 4.79% |
| 2025-05-14 | 7.58 | 7.60 | -0.02 | -0.26% | 7.40 | 7.67 | 212047 | 15956.51 | 5.73% |
| 2025-05-13 | 7.70 | 7.62 | -0.08 | -1.04% | 7.55 | 7.72 | 183957 | 14018.94 | 4.97% |
| 2025-05-12 | 7.60 | 7.70 | 0.08 | 1.05% | 7.52 | 7.71 | 185491 | 14105.08 | 5.01% |
| 2025-05-09 | 7.72 | 7.62 | -0.20 | -2.56% | 7.62 | 7.85 | 217688 | 16770.61 | 5.88% |
| 2025-05-08 | 7.75 | 7.82 | -0.02 | -0.26% | 7.67 | 7.98 | 234508 | 18359.71 | 6.34% |
| 2025-05-07 | 7.99 | 7.84 | -0.12 | -1.51% | 7.71 | 8.07 | 330419 | 26049.15 | 8.93% |
| 2025-05-06 | 7.57 | 7.96 | 0.44 | 5.85% | 7.52 | 8.10 | 405884 | 31652.80 | 10.97% |
| 2025-04-30 | 7.50 | 7.52 | -0.20 | -2.59% | 7.42 | 7.63 | 317710 | 23883.77 | 8.59% |
| 2025-04-29 | 8.10 | 7.72 | -0.27 | -3.38% | 7.21 | 8.12 | 527530 | 39656.14 | 14.26% |
| 2025-04-28 | 8.44 | 7.99 | -0.58 | -6.77% | 7.91 | 8.51 | 616234 | 50356.29 | 16.65% |
| 2025-04-25 | 8.13 | 8.57 | 0.50 | 6.20% | 8.13 | 8.88 | 908152 | 77979.09 | 24.54% |
| 2025-04-24 | 7.43 | 8.07 | 0.73 | 9.95% | 7.40 | 8.07 | 418220 | 33401.32 | 11.30% |
| 2025-04-23 | 7.48 | 7.34 | -0.13 | -1.74% | 7.32 | 7.56 | 261700 | 19350.22 | 7.07% |
| 2025-04-22 | 7.59 | 7.47 | -0.28 | -3.61% | 7.41 | 7.97 | 450377 | 34382.22 | 12.17% |
| 2025-04-21 | 7.49 | 7.75 | 0.09 | 1.17% | 7.48 | 8.00 | 594544 | 46404.73 | 16.07% |
| 2025-04-18 | 7.10 | 7.66 | 0.54 | 7.58% | 7.07 | 7.83 | 627180 | 47739.18 | 16.95% |
| 2025-04-17 | 7.14 | 7.12 | 0.02 | 0.28% | 6.97 | 7.19 | 217611 | 15445.81 | 5.88% |
| 2025-04-16 | 7.12 | 7.10 | -0.10 | -1.39% | 7.03 | 7.33 | 349737 | 25032.69 | 9.45% |
| 2025-04-15 | 7.04 | 7.20 | 0.49 | 7.30% | 6.85 | 7.38 | 430967 | 30756.57 | 11.65% |
| 2025-04-14 | 6.51 | 6.71 | 0.26 | 4.03% | 6.45 | 6.71 | 132294 | 8769.86 | 3.58% |
| 2025-04-11 | 6.60 | 6.45 | -0.17 | -2.57% | 6.43 | 6.60 | 109554 | 7124.06 | 2.96% |
| 2025-04-10 | 6.64 | 6.62 | -0.02 | -0.30% | 6.50 | 6.79 | 165577 | 11003.44 | 4.47% |
| 2025-04-09 | 6.20 | 6.64 | 0.31 | 4.90% | 5.86 | 6.96 | 193110 | 12142.43 | 5.22% |
| 2025-04-08 | 6.10 | 6.33 | 0.16 | 2.59% | 6.06 | 6.47 | 137294 | 8629.28 | 3.71% |
| 2025-04-07 | 6.52 | 6.17 | -0.69 | -10.06% | 6.17 | 6.57 | 124943 | 7867.93 | 3.38% |
| 2025-04-03 | 6.73 | 6.86 | 0.07 | 1.03% | 6.71 | 6.88 | 114889 | 7839.27 | 3.10% |
| 2025-04-02 | 6.95 | 6.79 | -0.15 | -2.16% | 6.76 | 6.96 | 104834 | 7125.69 | 2.83% |
| 2025-04-01 | 6.62 | 6.94 | 0.31 | 4.68% | 6.62 | 7.01 | 160212 | 11021.55 | 4.33% |
| 2025-03-31 | 6.60 | 6.63 | 0.01 | 0.15% | 6.50 | 6.74 | 83427 | 5533.37 | 2.25% |
| 2025-03-28 | 6.73 | 6.62 | -0.14 | -2.07% | 6.59 | 6.77 | 80846 | 5387.36 | 2.18% |
| 2025-03-27 | 6.94 | 6.76 | -0.18 | -2.59% | 6.74 | 7.05 | 109423 | 7463.07 | 2.96% |
| 2025-03-26 | 6.82 | 6.94 | 0.13 | 1.91% | 6.72 | 7.14 | 187107 | 13054.94 | 5.06% |
| 2025-03-25 | 6.70 | 6.81 | 0.09 | 1.34% | 6.62 | 6.89 | 98658 | 6685.02 | 2.67% |
| 2025-03-24 | 6.75 | 6.72 | -0.05 | -0.74% | 6.59 | 6.85 | 99495 | 6688.21 | 2.69% |
| 2025-03-21 | 6.78 | 6.77 | -0.05 | -0.73% | 6.75 | 6.93 | 103935 | 7100.40 | 2.81% |
| 2025-03-20 | 6.75 | 6.82 | 0.06 | 0.89% | 6.72 | 6.85 | 74537 | 5064.74 | 2.01% |
| 2025-03-19 | 6.68 | 6.76 | 0.09 | 1.35% | 6.63 | 6.83 | 90705 | 6128.56 | 2.45% |
| 2025-03-18 | 6.66 | 6.67 | 0.01 | 0.15% | 6.62 | 6.69 | 45444 | 3021.14 | 1.23% |
| 2025-03-17 | 6.65 | 6.66 | 0.04 | 0.60% | 6.64 | 6.69 | 62023 | 4134.51 | 1.68% |
| 2025-03-14 | 6.58 | 6.62 | 0.00 | 0.00% | 6.54 | 6.66 | 78189 | 5155.11 | 2.11% |
| 2025-03-13 | 6.53 | 6.62 | 0.10 | 1.53% | 6.50 | 6.65 | 96840 | 6371.11 | 2.62% |
| 2025-03-12 | 6.46 | 6.52 | 0.06 | 0.93% | 6.44 | 6.58 | 63532 | 4133.58 | 1.72% |
| 2025-03-11 | 6.40 | 6.46 | 0.01 | 0.16% | 6.34 | 6.47 | 46246 | 2959.19 | 1.25% |
| 2025-03-10 | 6.41 | 6.45 | 0.03 | 0.47% | 6.39 | 6.49 | 51387 | 3313.43 | 1.39% |
| 2025-03-07 | 6.42 | 6.42 | -0.02 | -0.31% | 6.37 | 6.48 | 61875 | 3969.83 | 1.67% |
| 2025-03-06 | 6.51 | 6.44 | -0.04 | -0.62% | 6.41 | 6.51 | 63551 | 4099.32 | 1.72% |
| 2025-03-05 | 6.62 | 6.48 | -0.12 | -1.82% | 6.43 | 6.62 | 77042 | 4995.74 | 2.08% |
| 2025-03-04 | 6.63 | 6.60 | 0.01 | 0.15% | 6.55 | 6.80 | 112734 | 7478.87 | 3.05% |
| 2025-03-03 | 6.45 | 6.59 | 0.16 | 2.49% | 6.44 | 6.59 | 98537 | 6436.69 | 2.66% |
| 2025-02-28 | 6.52 | 6.43 | -0.08 | -1.23% | 6.41 | 6.56 | 79289 | 5144.40 | 2.14% |
| 2025-02-27 | 6.58 | 6.51 | -0.07 | -1.06% | 6.43 | 6.64 | 71649 | 4663.47 | 1.94% |
| 2025-02-26 | 6.46 | 6.58 | 0.14 | 2.17% | 6.44 | 6.59 | 81573 | 5329.72 | 2.20% |
| 2025-02-25 | 6.43 | 6.44 | -0.03 | -0.46% | 6.37 | 6.58 | 85339 | 5515.85 | 2.31% |
| 2025-02-24 | 6.32 | 6.47 | 0.14 | 2.21% | 6.32 | 6.60 | 101954 | 6566.39 | 2.76% |
| 2025-02-21 | 6.31 | 6.33 | -0.01 | -0.16% | 6.28 | 6.39 | 61432 | 3887.63 | 1.66% |
| 2025-02-20 | 6.27 | 6.34 | 0.07 | 1.12% | 6.22 | 6.41 | 71004 | 4490.46 | 1.92% |
| 2025-02-19 | 6.20 | 6.27 | 0.06 | 0.97% | 6.20 | 6.31 | 50343 | 3149.50 | 1.36% |
| 2025-02-18 | 6.31 | 6.21 | -0.10 | -1.58% | 6.19 | 6.34 | 66912 | 4196.91 | 1.81% |
| 2025-02-17 | 6.18 | 6.31 | 0.11 | 1.77% | 6.14 | 6.35 | 78558 | 4912.02 | 2.12% |
| 2025-02-14 | 6.17 | 6.20 | 0.01 | 0.16% | 6.14 | 6.22 | 65185 | 4028.17 | 1.76% |
| 2025-02-13 | 6.13 | 6.19 | 0.04 | 0.65% | 6.12 | 6.29 | 72557 | 4494.74 | 1.96% |
| 2025-02-12 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.16 | 47354 | 2902.43 | 1.28% |
| 2025-02-11 | 6.18 | 6.12 | -0.05 | -0.81% | 6.07 | 6.19 | 50993 | 3117.90 | 1.38% |
| 2025-02-10 | 6.11 | 6.17 | 0.07 | 1.15% | 6.09 | 6.18 | 67081 | 4119.79 | 1.81% |
| 2025-02-07 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.16 | 69681 | 4246.77 | 1.88% |
| 2025-02-06 | 5.99 | 6.04 | 0.07 | 1.17% | 5.92 | 6.04 | 56675 | 3391.72 | 1.53% |
| 2025-02-05 | 5.99 | 5.97 | 0.02 | 0.34% | 5.92 | 5.99 | 50712 | 3021.08 | 1.37% |
| 2025-01-27 | 5.94 | 5.95 | 0.03 | 0.51% | 5.92 | 6.06 | 64390 | 3859.58 | 1.74% |
| 2025-01-24 | 5.95 | 5.92 | 0.00 | 0.00% | 5.83 | 5.95 | 68395 | 4025.12 | 1.85% |
| 2025-01-23 | 5.95 | 5.92 | 0.01 | 0.17% | 5.91 | 6.03 | 71296 | 4260.63 | 1.93% |
| 2025-01-22 | 5.98 | 5.91 | -0.07 | -1.17% | 5.89 | 5.99 | 52222 | 3093.02 | 1.41% |
| 2025-01-21 | 6.11 | 5.98 | -0.08 | -1.32% | 5.94 | 6.15 | 72299 | 4341.87 | 1.95% |
| 2025-01-20 | 5.96 | 6.06 | 0.11 | 1.85% | 5.90 | 6.11 | 115190 | 6959.94 | 3.11% |
| 2025-01-17 | 5.90 | 5.95 | -0.28 | -4.49% | 5.85 | 6.03 | 150869 | 8979.25 | 4.08% |
郴电国际(600969)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。
