| 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 | 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% |
| 2025-01-17 | 4.85 | 4.92 | 0.06 | 1.23% | 4.81 | 4.96 | 225827 | 11108.96 | 0.45% |
| 2025-01-16 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.95 | 173935 | 8510.93 | 0.34% |
| 2025-01-15 | 4.87 | 4.87 | -0.02 | -0.41% | 4.82 | 4.89 | 166566 | 8097.55 | 0.33% |
| 2025-01-14 | 4.82 | 4.89 | 0.08 | 1.66% | 4.78 | 4.90 | 275524 | 13350.65 | 0.55% |
| 2025-01-13 | 4.79 | 4.81 | -0.01 | -0.21% | 4.74 | 4.83 | 161067 | 7720.13 | 0.32% |
| 2025-01-10 | 4.85 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 177609 | 8556.62 | 0.35% |
| 2025-01-09 | 4.90 | 4.83 | -0.08 | -1.63% | 4.83 | 4.91 | 154008 | 7483.54 | 0.31% |
| 2025-01-08 | 4.96 | 4.91 | -0.05 | -1.01% | 4.83 | 4.98 | 207941 | 10196.11 | 0.41% |
| 2025-01-07 | 5.04 | 4.96 | -0.11 | -2.17% | 4.91 | 5.05 | 253395 | 12564.96 | 0.50% |
| 2025-01-06 | 4.98 | 5.07 | 0.11 | 2.22% | 4.97 | 5.12 | 260738 | 13151.73 | 0.52% |
| 2025-01-03 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.05 | 243871 | 12149.29 | 0.48% |
| 2025-01-02 | 5.11 | 4.97 | -0.15 | -2.93% | 4.94 | 5.15 | 302136 | 15225.82 | 0.60% |
| 2024-12-31 | 5.23 | 5.12 | -0.11 | -2.10% | 5.11 | 5.26 | 231248 | 11954.82 | 0.46% |
| 2024-12-30 | 5.27 | 5.23 | -0.03 | -0.57% | 5.22 | 5.28 | 183194 | 9601.29 | 0.36% |
| 2024-12-27 | 5.23 | 5.26 | 0.04 | 0.77% | 5.18 | 5.29 | 207339 | 10886.95 | 0.41% |
| 2024-12-26 | 5.22 | 5.22 | 0.00 | 0.00% | 5.20 | 5.27 | 222917 | 11657.24 | 0.44% |
| 2024-12-25 | 5.35 | 5.22 | -0.12 | -2.25% | 5.18 | 5.36 | 306237 | 16044.88 | 0.61% |
| 2024-12-24 | 5.34 | 5.34 | 0.00 | 0.00% | 5.31 | 5.40 | 322988 | 17293.41 | 0.64% |
| 2024-12-23 | 5.40 | 5.34 | -0.05 | -0.93% | 5.33 | 5.43 | 297590 | 16015.10 | 0.59% |
| 2024-12-20 | 5.39 | 5.39 | -0.01 | -0.19% | 5.36 | 5.44 | 220263 | 11860.19 | 0.44% |
| 2024-12-19 | 5.39 | 5.40 | -0.02 | -0.37% | 5.30 | 5.41 | 206604 | 11072.02 | 0.41% |
| 2024-12-18 | 5.46 | 5.42 | -0.02 | -0.37% | 5.40 | 5.48 | 197033 | 10711.87 | 0.39% |
| 2024-12-17 | 5.50 | 5.44 | -0.04 | -0.73% | 5.39 | 5.52 | 284839 | 15493.01 | 0.56% |
| 2024-12-16 | 5.52 | 5.48 | 0.01 | 0.18% | 5.47 | 5.57 | 288412 | 15923.65 | 0.57% |
| 2024-12-13 | 5.56 | 5.47 | -0.09 | -1.62% | 5.46 | 5.57 | 279842 | 15400.19 | 0.55% |
| 2024-12-12 | 5.49 | 5.56 | 0.07 | 1.28% | 5.43 | 5.58 | 335913 | 18612.45 | 0.67% |
| 2024-12-11 | 5.39 | 5.49 | 0.09 | 1.67% | 5.38 | 5.53 | 287202 | 15736.03 | 0.57% |
| 2024-12-10 | 5.52 | 5.40 | 0.01 | 0.19% | 5.39 | 5.54 | 346009 | 18837.35 | 0.69% |
| 2024-12-09 | 5.50 | 5.39 | -0.01 | -0.19% | 5.35 | 5.64 | 436319 | 23858.54 | 0.87% |
| 2024-12-06 | 5.29 | 5.40 | 0.11 | 2.08% | 5.28 | 5.43 | 286984 | 15400.20 | 0.57% |
| 2024-12-05 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.31 | 186477 | 9852.06 | 0.37% |
| 2024-12-04 | 5.38 | 5.30 | -0.12 | -2.21% | 5.26 | 5.41 | 295388 | 15738.13 | 0.59% |
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。
