| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.03 | 5.08 | 0.04 | 0.79% | 5.03 | 5.18 | 104288 | 5347.14 | 1.09% |
| 2025-12-11 | 5.16 | 5.04 | -0.12 | -2.33% | 5.03 | 5.17 | 98489 | 5013.50 | 1.03% |
| 2025-12-10 | 5.20 | 5.16 | -0.06 | -1.15% | 5.13 | 5.21 | 92307 | 4773.49 | 0.97% |
| 2025-12-09 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.27 | 152969 | 7959.29 | 1.60% |
| 2025-12-08 | 5.12 | 5.17 | 0.07 | 1.37% | 5.08 | 5.29 | 172503 | 8945.62 | 1.81% |
| 2025-12-05 | 5.01 | 5.10 | 0.09 | 1.80% | 4.99 | 5.10 | 63788 | 3227.60 | 0.67% |
| 2025-12-04 | 5.02 | 5.01 | -0.02 | -0.40% | 4.99 | 5.05 | 55965 | 2807.92 | 0.59% |
| 2025-12-03 | 5.09 | 5.03 | -0.06 | -1.18% | 5.00 | 5.09 | 74316 | 3747.65 | 0.78% |
| 2025-12-02 | 5.10 | 5.09 | 0.00 | 0.00% | 5.06 | 5.10 | 44444 | 2257.79 | 0.47% |
| 2025-12-01 | 5.07 | 5.09 | 0.04 | 0.79% | 5.04 | 5.09 | 89869 | 4550.52 | 0.94% |
| 2025-11-28 | 5.02 | 5.05 | 0.04 | 0.80% | 4.98 | 5.05 | 65228 | 3270.31 | 0.68% |
| 2025-11-27 | 5.03 | 5.01 | 0.00 | 0.00% | 5.00 | 5.05 | 58448 | 2938.66 | 0.61% |
| 2025-11-26 | 5.04 | 5.01 | -0.03 | -0.60% | 5.01 | 5.08 | 69845 | 3519.62 | 0.73% |
| 2025-11-25 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.09 | 72081 | 3644.73 | 0.76% |
| 2025-11-24 | 5.02 | 5.03 | 0.02 | 0.40% | 4.98 | 5.06 | 75775 | 3802.36 | 0.79% |
| 2025-11-21 | 5.13 | 5.01 | -0.13 | -2.53% | 4.98 | 5.15 | 144822 | 7305.22 | 1.52% |
| 2025-11-20 | 5.18 | 5.14 | -0.02 | -0.39% | 5.11 | 5.19 | 83028 | 4276.54 | 0.87% |
| 2025-11-19 | 5.22 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 108154 | 5596.11 | 1.13% |
| 2025-11-18 | 5.34 | 5.21 | -0.13 | -2.43% | 5.20 | 5.35 | 149627 | 7852.05 | 1.57% |
| 2025-11-17 | 5.38 | 5.34 | -0.07 | -1.29% | 5.28 | 5.39 | 219304 | 11674.31 | 2.30% |
| 2025-11-14 | 5.18 | 5.41 | 0.24 | 4.64% | 5.17 | 5.56 | 441480 | 23721.99 | 4.63% |
| 2025-11-13 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.19 | 91821 | 4740.29 | 0.96% |
| 2025-11-12 | 5.23 | 5.17 | -0.06 | -1.15% | 5.14 | 5.23 | 103834 | 5372.04 | 1.09% |
| 2025-11-11 | 5.20 | 5.23 | 0.05 | 0.97% | 5.18 | 5.26 | 130551 | 6816.47 | 1.37% |
| 2025-11-10 | 5.18 | 5.18 | 0.01 | 0.19% | 5.15 | 5.20 | 78397 | 4051.09 | 0.82% |
| 2025-11-07 | 5.16 | 5.17 | 0.02 | 0.39% | 5.12 | 5.20 | 96058 | 4973.93 | 1.01% |
| 2025-11-06 | 5.15 | 5.15 | 0.00 | 0.00% | 5.11 | 5.19 | 80813 | 4151.05 | 0.85% |
| 2025-11-05 | 5.03 | 5.15 | 0.09 | 1.78% | 5.01 | 5.18 | 140498 | 7201.32 | 1.47% |
| 2025-11-04 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.10 | 79459 | 4022.31 | 0.83% |
| 2025-11-03 | 5.06 | 5.09 | 0.01 | 0.20% | 4.99 | 5.09 | 132952 | 6702.02 | 1.39% |
| 2025-10-31 | 5.09 | 5.08 | 0.00 | 0.00% | 5.07 | 5.14 | 153582 | 7823.07 | 1.61% |
| 2025-10-30 | 5.32 | 5.08 | -0.36 | -6.62% | 5.07 | 5.33 | 438419 | 22655.22 | 4.59% |
| 2025-10-29 | 5.43 | 5.44 | 0.00 | 0.00% | 5.38 | 5.45 | 98092 | 5315.49 | 1.03% |
| 2025-10-28 | 5.45 | 5.44 | 0.01 | 0.18% | 5.35 | 5.45 | 105908 | 5741.69 | 1.11% |
| 2025-10-27 | 5.45 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 112436 | 6091.85 | 1.18% |
| 2025-10-24 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 93035 | 5022.07 | 0.97% |
| 2025-10-23 | 5.42 | 5.41 | -0.01 | -0.18% | 5.31 | 5.42 | 94294 | 5047.28 | 0.99% |
| 2025-10-22 | 5.38 | 5.42 | 0.07 | 1.31% | 5.33 | 5.44 | 137702 | 7444.26 | 1.44% |
| 2025-10-21 | 5.22 | 5.35 | 0.13 | 2.49% | 5.19 | 5.37 | 134384 | 7135.64 | 1.41% |
| 2025-10-20 | 5.19 | 5.22 | 0.07 | 1.36% | 5.16 | 5.22 | 88943 | 4614.36 | 0.93% |
| 2025-10-17 | 5.30 | 5.15 | -0.15 | -2.83% | 5.15 | 5.33 | 105353 | 5499.29 | 1.10% |
| 2025-10-16 | 5.40 | 5.30 | -0.06 | -1.12% | 5.28 | 5.40 | 74704 | 3977.80 | 0.78% |
| 2025-10-15 | 5.29 | 5.36 | 0.07 | 1.32% | 5.27 | 5.37 | 108609 | 5785.94 | 1.14% |
| 2025-10-14 | 5.33 | 5.29 | 0.00 | 0.00% | 5.25 | 5.37 | 94498 | 5011.59 | 0.99% |
| 2025-10-13 | 5.26 | 5.29 | -0.06 | -1.12% | 5.11 | 5.32 | 110153 | 5788.06 | 1.15% |
| 2025-10-10 | 5.29 | 5.35 | 0.09 | 1.71% | 5.25 | 5.38 | 138850 | 7426.73 | 1.45% |
| 2025-10-09 | 5.22 | 5.26 | 0.04 | 0.77% | 5.22 | 5.28 | 75507 | 3967.49 | 0.79% |
| 2025-09-30 | 5.26 | 5.22 | -0.02 | -0.38% | 5.22 | 5.28 | 63700 | 3340.78 | 0.67% |
| 2025-09-29 | 5.18 | 5.24 | 0.06 | 1.16% | 5.13 | 5.27 | 82355 | 4297.73 | 0.86% |
| 2025-09-26 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.28 | 88119 | 4596.73 | 0.92% |
| 2025-09-25 | 5.25 | 5.20 | -0.06 | -1.14% | 5.19 | 5.31 | 82662 | 4328.16 | 0.87% |
| 2025-09-24 | 5.18 | 5.26 | 0.06 | 1.15% | 5.16 | 5.28 | 96645 | 5057.15 | 1.01% |
| 2025-09-23 | 5.35 | 5.20 | -0.19 | -3.53% | 5.14 | 5.39 | 156947 | 8176.73 | 1.64% |
| 2025-09-22 | 5.22 | 5.39 | 0.16 | 3.06% | 5.21 | 5.41 | 161526 | 8587.20 | 1.69% |
| 2025-09-19 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 107023 | 5597.11 | 1.12% |
| 2025-09-18 | 5.42 | 5.28 | -0.16 | -2.94% | 5.26 | 5.45 | 152470 | 8157.41 | 1.60% |
| 2025-09-17 | 5.39 | 5.44 | 0.03 | 0.55% | 5.37 | 5.46 | 129742 | 7053.16 | 1.36% |
| 2025-09-16 | 5.38 | 5.41 | 0.03 | 0.56% | 5.34 | 5.41 | 111876 | 6024.78 | 1.17% |
| 2025-09-15 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.45 | 94958 | 5121.39 | 0.99% |
| 2025-09-12 | 5.48 | 5.42 | -0.01 | -0.18% | 5.39 | 5.49 | 101269 | 5495.97 | 1.06% |
| 2025-09-11 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.45 | 106019 | 5714.01 | 1.11% |
| 2025-09-10 | 5.38 | 5.38 | -0.01 | -0.19% | 5.34 | 5.43 | 87295 | 4700.98 | 0.91% |
| 2025-09-09 | 5.49 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 110221 | 5965.82 | 1.15% |
| 2025-09-08 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 107850 | 5878.18 | 1.13% |
| 2025-09-05 | 5.36 | 5.42 | 0.08 | 1.50% | 5.28 | 5.42 | 102830 | 5529.15 | 1.08% |
| 2025-09-04 | 5.30 | 5.34 | 0.05 | 0.95% | 5.27 | 5.42 | 149791 | 8014.53 | 1.57% |
| 2025-09-03 | 5.41 | 5.29 | -0.16 | -2.94% | 5.28 | 5.46 | 153214 | 8221.94 | 1.61% |
| 2025-09-02 | 5.54 | 5.45 | -0.01 | -0.18% | 5.37 | 5.56 | 159667 | 8698.14 | 1.67% |
| 2025-09-01 | 5.43 | 5.46 | 0.03 | 0.55% | 5.40 | 5.50 | 170703 | 9319.95 | 1.79% |
| 2025-08-29 | 5.50 | 5.43 | -0.07 | -1.27% | 5.41 | 5.53 | 155487 | 8498.87 | 1.63% |
| 2025-08-28 | 5.53 | 5.50 | 0.01 | 0.18% | 5.31 | 5.57 | 275717 | 15020.60 | 2.89% |
| 2025-08-27 | 5.66 | 5.49 | -0.18 | -3.17% | 5.49 | 5.69 | 257050 | 14381.41 | 2.69% |
| 2025-08-26 | 5.77 | 5.67 | -0.06 | -1.05% | 5.65 | 5.77 | 226567 | 12886.71 | 2.37% |
| 2025-08-25 | 5.69 | 5.73 | 0.06 | 1.06% | 5.65 | 5.82 | 346060 | 19892.59 | 3.63% |
| 2025-08-22 | 5.70 | 5.67 | 0.01 | 0.18% | 5.61 | 5.71 | 177521 | 10016.75 | 1.86% |
| 2025-08-21 | 5.70 | 5.66 | -0.01 | -0.18% | 5.64 | 5.71 | 226335 | 12852.04 | 2.37% |
| 2025-08-20 | 5.69 | 5.67 | -0.06 | -1.05% | 5.61 | 5.72 | 316395 | 17897.51 | 3.31% |
| 2025-08-19 | 5.74 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 359685 | 20512.69 | 3.77% |
| 2025-08-18 | 5.79 | 5.70 | -0.05 | -0.87% | 5.67 | 5.82 | 482758 | 27509.31 | 5.06% |
| 2025-08-15 | 5.86 | 5.75 | -0.13 | -2.21% | 5.70 | 5.89 | 666953 | 38343.21 | 6.99% |
晋亿实业(601002)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。
