| 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 | 5.18 | 5.15 | -0.02 | -0.39% | 5.15 | 5.23 | 204938 | 10631.43 | 0.41% |
| 2025-05-22 | 5.26 | 5.17 | -0.10 | -1.90% | 5.14 | 5.27 | 243682 | 12633.90 | 0.48% |
| 2025-05-21 | 5.27 | 5.27 | -0.01 | -0.19% | 5.26 | 5.34 | 170985 | 9051.62 | 0.34% |
| 2025-05-20 | 5.19 | 5.28 | 0.11 | 2.13% | 5.18 | 5.29 | 254781 | 13381.17 | 0.51% |
| 2025-05-19 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.21 | 233956 | 12117.36 | 0.46% |
| 2025-05-16 | 5.19 | 5.16 | -0.03 | -0.58% | 5.14 | 5.20 | 178361 | 9217.80 | 0.35% |
| 2025-05-15 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.23 | 195131 | 10143.51 | 0.39% |
| 2025-05-14 | 5.26 | 5.24 | 0.00 | 0.00% | 5.17 | 5.26 | 236360 | 12302.17 | 0.47% |
| 2025-05-13 | 5.25 | 5.24 | 0.02 | 0.38% | 5.21 | 5.27 | 228507 | 11983.71 | 0.45% |
| 2025-05-12 | 5.20 | 5.22 | 0.03 | 0.58% | 5.17 | 5.25 | 316828 | 16480.48 | 0.63% |
| 2025-05-09 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.24 | 228305 | 11858.06 | 0.45% |
| 2025-05-08 | 5.25 | 5.20 | -0.06 | -1.14% | 5.18 | 5.29 | 293038 | 15275.58 | 0.58% |
| 2025-05-07 | 5.30 | 5.26 | 0.00 | 0.00% | 5.19 | 5.35 | 440893 | 23197.20 | 0.87% |
| 2025-05-06 | 5.43 | 5.26 | -0.15 | -2.77% | 5.22 | 5.45 | 673073 | 35607.94 | 1.33% |
| 2025-04-30 | 5.24 | 5.41 | 0.17 | 3.24% | 5.19 | 5.44 | 810497 | 43452.70 | 1.61% |
| 2025-04-29 | 5.08 | 5.24 | 0.25 | 5.01% | 5.03 | 5.29 | 850782 | 44261.02 | 1.69% |
| 2025-04-28 | 4.94 | 4.99 | 0.05 | 1.01% | 4.93 | 5.02 | 186330 | 9270.90 | 0.37% |
| 2025-04-25 | 4.85 | 4.94 | 0.10 | 2.07% | 4.85 | 4.97 | 245186 | 12049.89 | 0.49% |
| 2025-04-24 | 4.91 | 4.84 | -0.05 | -1.02% | 4.81 | 4.92 | 213602 | 10365.63 | 0.42% |
| 2025-04-23 | 4.86 | 4.89 | 0.04 | 0.82% | 4.79 | 4.91 | 271851 | 13208.66 | 0.54% |
| 2025-04-22 | 4.77 | 4.85 | 0.09 | 1.89% | 4.77 | 4.86 | 266635 | 12881.81 | 0.53% |
| 2025-04-21 | 4.78 | 4.76 | -0.01 | -0.21% | 4.74 | 4.78 | 112506 | 5356.41 | 0.22% |
| 2025-04-18 | 4.79 | 4.77 | -0.01 | -0.21% | 4.74 | 4.82 | 122408 | 5843.18 | 0.24% |
| 2025-04-17 | 4.73 | 4.78 | 0.03 | 0.63% | 4.72 | 4.80 | 167014 | 7976.36 | 0.33% |
| 2025-04-16 | 4.75 | 4.75 | -0.02 | -0.42% | 4.68 | 4.76 | 168985 | 7973.01 | 0.34% |
| 2025-04-15 | 4.79 | 4.77 | -0.04 | -0.83% | 4.74 | 4.81 | 192920 | 9183.38 | 0.38% |
| 2025-04-14 | 4.85 | 4.81 | -0.01 | -0.21% | 4.78 | 4.86 | 235869 | 11360.97 | 0.47% |
| 2025-04-11 | 4.82 | 4.82 | -0.02 | -0.41% | 4.80 | 4.87 | 182199 | 8820.52 | 0.36% |
| 2025-04-10 | 4.86 | 4.84 | 0.03 | 0.62% | 4.81 | 4.89 | 203337 | 9866.34 | 0.40% |
| 2025-04-09 | 4.77 | 4.81 | 0.01 | 0.21% | 4.65 | 4.84 | 305779 | 14520.56 | 0.61% |
| 2025-04-08 | 4.62 | 4.80 | 0.22 | 4.80% | 4.62 | 4.83 | 441649 | 21039.09 | 0.88% |
| 2025-04-07 | 4.88 | 4.58 | -0.50 | -9.84% | 4.57 | 4.95 | 549650 | 25847.29 | 1.09% |
| 2025-04-03 | 5.06 | 5.08 | -0.01 | -0.20% | 5.06 | 5.13 | 205872 | 10477.03 | 0.41% |
| 2025-04-02 | 5.09 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 230444 | 11756.03 | 0.46% |
| 2025-04-01 | 5.00 | 5.12 | 0.08 | 1.59% | 4.95 | 5.16 | 551917 | 28152.03 | 1.09% |
| 2025-03-31 | 5.02 | 5.04 | 0.00 | 0.00% | 4.93 | 5.12 | 420279 | 21049.16 | 0.83% |
| 2025-03-28 | 5.07 | 5.04 | -0.03 | -0.59% | 5.03 | 5.14 | 240406 | 12192.19 | 0.48% |
| 2025-03-27 | 5.06 | 5.07 | 0.01 | 0.20% | 5.00 | 5.09 | 217139 | 10961.07 | 0.43% |
| 2025-03-26 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.10 | 209303 | 10602.92 | 0.42% |
| 2025-03-25 | 5.04 | 5.09 | 0.07 | 1.39% | 5.00 | 5.11 | 217194 | 11000.37 | 0.43% |
| 2025-03-24 | 5.06 | 5.02 | -0.04 | -0.79% | 4.98 | 5.09 | 302672 | 15195.14 | 0.60% |
| 2025-03-21 | 5.15 | 5.06 | -0.05 | -0.98% | 5.06 | 5.20 | 339945 | 17417.43 | 0.67% |
| 2025-03-20 | 5.13 | 5.11 | -0.04 | -0.78% | 5.09 | 5.17 | 227927 | 11680.50 | 0.45% |
| 2025-03-19 | 5.11 | 5.15 | 0.04 | 0.78% | 5.09 | 5.21 | 297530 | 15338.32 | 0.59% |
| 2025-03-18 | 5.10 | 5.11 | 0.02 | 0.39% | 5.07 | 5.14 | 219900 | 11237.19 | 0.44% |
| 2025-03-17 | 5.13 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 297994 | 15212.65 | 0.59% |
| 2025-03-14 | 5.06 | 5.13 | 0.02 | 0.39% | 5.01 | 5.13 | 465546 | 23612.09 | 0.92% |
| 2025-03-13 | 5.03 | 5.11 | 0.08 | 1.59% | 5.02 | 5.20 | 538699 | 27429.22 | 1.07% |
| 2025-03-12 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.06 | 150592 | 7569.08 | 0.30% |
| 2025-03-11 | 5.02 | 5.05 | -0.01 | -0.20% | 4.98 | 5.06 | 185922 | 9351.85 | 0.37% |
| 2025-03-10 | 5.02 | 5.06 | 0.06 | 1.20% | 4.99 | 5.10 | 284677 | 14320.64 | 0.56% |
| 2025-03-07 | 5.02 | 5.00 | -0.03 | -0.60% | 4.97 | 5.04 | 236313 | 11808.87 | 0.47% |
| 2025-03-06 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.05 | 252472 | 12683.31 | 0.50% |
| 2025-03-05 | 5.10 | 5.02 | -0.07 | -1.38% | 5.01 | 5.11 | 205664 | 10344.42 | 0.41% |
| 2025-03-04 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.13 | 236545 | 12039.64 | 0.47% |
| 2025-03-03 | 4.96 | 5.06 | 0.12 | 2.43% | 4.94 | 5.09 | 451750 | 22747.45 | 0.90% |
| 2025-02-28 | 5.03 | 4.94 | -0.10 | -1.98% | 4.94 | 5.08 | 535454 | 26690.50 | 1.06% |
| 2025-02-27 | 5.04 | 5.04 | 0.00 | 0.00% | 4.98 | 5.05 | 312804 | 15683.74 | 0.62% |
| 2025-02-26 | 5.05 | 5.04 | -0.01 | -0.20% | 5.00 | 5.07 | 299663 | 15047.10 | 0.59% |
| 2025-02-25 | 5.11 | 5.05 | -0.07 | -1.37% | 5.03 | 5.11 | 261942 | 13252.90 | 0.52% |
| 2025-02-24 | 5.18 | 5.12 | -0.06 | -1.16% | 5.11 | 5.20 | 328821 | 16925.54 | 0.65% |
| 2025-02-21 | 5.26 | 5.18 | -0.07 | -1.33% | 5.14 | 5.26 | 447046 | 23115.45 | 0.89% |
| 2025-02-20 | 5.20 | 5.25 | 0.04 | 0.77% | 5.19 | 5.33 | 426422 | 22492.85 | 0.85% |
| 2025-02-19 | 5.14 | 5.21 | 0.12 | 2.36% | 5.06 | 5.25 | 376399 | 19392.88 | 0.75% |
| 2025-02-18 | 5.35 | 5.09 | -0.22 | -4.14% | 5.06 | 5.36 | 454032 | 23393.85 | 0.90% |
| 2025-02-17 | 5.20 | 5.31 | 0.19 | 3.71% | 5.14 | 5.36 | 581287 | 30641.85 | 1.15% |
| 2025-02-14 | 5.01 | 5.12 | 0.10 | 1.99% | 5.00 | 5.13 | 274972 | 13989.01 | 0.55% |
| 2025-02-13 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.05 | 186020 | 9347.19 | 0.37% |
| 2025-02-12 | 5.02 | 5.02 | -0.03 | -0.59% | 4.98 | 5.05 | 171905 | 8613.00 | 0.34% |
| 2025-02-11 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 195753 | 9839.39 | 0.39% |
| 2025-02-10 | 5.01 | 5.03 | 0.03 | 0.60% | 4.99 | 5.06 | 245688 | 12347.45 | 0.49% |
| 2025-02-07 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.05 | 265552 | 13288.53 | 0.53% |
| 2025-02-06 | 4.98 | 4.99 | -0.02 | -0.40% | 4.89 | 5.01 | 231572 | 11479.47 | 0.46% |
| 2025-02-05 | 5.04 | 5.01 | 0.02 | 0.40% | 4.96 | 5.05 | 198101 | 9894.29 | 0.39% |
| 2025-01-27 | 4.92 | 4.99 | 0.07 | 1.42% | 4.92 | 5.02 | 180606 | 9004.84 | 0.36% |
| 2025-01-24 | 4.89 | 4.92 | 0.03 | 0.61% | 4.83 | 5.00 | 231239 | 11368.32 | 0.46% |
| 2025-01-23 | 4.99 | 4.89 | -0.08 | -1.61% | 4.89 | 5.07 | 272120 | 13475.95 | 0.54% |
| 2025-01-22 | 4.92 | 4.97 | 0.05 | 1.02% | 4.85 | 5.00 | 205385 | 10110.63 | 0.41% |
| 2025-01-21 | 4.93 | 4.92 | 0.00 | 0.00% | 4.88 | 4.96 | 112732 | 5533.59 | 0.22% |
| 2025-01-20 | 4.95 | 4.92 | 0.00 | 0.00% | 4.90 | 5.01 | 231670 | 11452.28 | 0.46% |
九州通(600998)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。
