| 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 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.98 | 148492 | 7299.61 | 1.56% |
| 2025-05-22 | 4.89 | 4.91 | -0.01 | -0.20% | 4.88 | 5.02 | 192600 | 9552.33 | 2.02% |
| 2025-05-21 | 4.99 | 4.92 | -0.06 | -1.20% | 4.92 | 5.03 | 157088 | 7781.39 | 1.65% |
| 2025-05-20 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.09 | 135839 | 6769.41 | 1.42% |
| 2025-05-19 | 5.01 | 5.05 | 0.06 | 1.20% | 4.91 | 5.12 | 165980 | 8320.12 | 1.74% |
| 2025-05-16 | 4.98 | 4.99 | 0.05 | 1.01% | 4.93 | 5.02 | 138371 | 6892.25 | 1.45% |
| 2025-05-15 | 4.98 | 4.94 | -0.03 | -0.60% | 4.92 | 5.00 | 117342 | 5813.59 | 1.23% |
| 2025-05-14 | 5.00 | 4.97 | -0.05 | -1.00% | 4.90 | 5.03 | 177363 | 8796.13 | 1.86% |
| 2025-05-13 | 5.13 | 5.02 | -0.08 | -1.57% | 4.98 | 5.19 | 207714 | 10493.97 | 2.18% |
| 2025-05-12 | 5.07 | 5.10 | 0.07 | 1.39% | 4.97 | 5.13 | 323693 | 16312.46 | 3.39% |
| 2025-05-09 | 5.07 | 5.03 | 0.02 | 0.40% | 4.98 | 5.22 | 407710 | 20709.68 | 4.27% |
| 2025-05-08 | 4.73 | 5.01 | 0.28 | 5.92% | 4.71 | 5.09 | 479758 | 23841.73 | 5.03% |
| 2025-05-07 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.77 | 153027 | 7214.11 | 1.60% |
| 2025-05-06 | 4.62 | 4.71 | 0.16 | 3.52% | 4.58 | 4.71 | 201325 | 9380.16 | 2.11% |
| 2025-04-30 | 4.54 | 4.55 | 0.01 | 0.22% | 4.54 | 4.63 | 147517 | 6764.31 | 1.55% |
| 2025-04-29 | 4.43 | 4.54 | 0.11 | 2.48% | 4.40 | 4.54 | 142001 | 6382.56 | 1.49% |
| 2025-04-28 | 4.52 | 4.43 | -0.06 | -1.34% | 4.42 | 4.52 | 127878 | 5693.70 | 1.34% |
| 2025-04-25 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 125901 | 5660.44 | 1.32% |
| 2025-04-24 | 4.54 | 4.48 | -0.05 | -1.10% | 4.45 | 4.56 | 150011 | 6738.75 | 1.57% |
| 2025-04-23 | 4.46 | 4.53 | 0.07 | 1.57% | 4.46 | 4.55 | 186908 | 8460.18 | 1.96% |
| 2025-04-22 | 4.44 | 4.46 | 0.03 | 0.68% | 4.38 | 4.49 | 169153 | 7505.05 | 1.77% |
| 2025-04-21 | 4.38 | 4.43 | 0.05 | 1.14% | 4.33 | 4.43 | 153099 | 6733.70 | 1.60% |
| 2025-04-18 | 4.32 | 4.38 | 0.01 | 0.23% | 4.32 | 4.43 | 162410 | 7098.47 | 1.70% |
| 2025-04-17 | 4.37 | 4.37 | 0.02 | 0.46% | 4.36 | 4.47 | 261309 | 11501.83 | 2.74% |
| 2025-04-16 | 4.54 | 4.35 | -0.18 | -3.97% | 4.31 | 4.57 | 400813 | 17696.58 | 4.20% |
| 2025-04-15 | 4.60 | 4.53 | -0.27 | -5.63% | 4.53 | 4.76 | 689394 | 31630.87 | 7.22% |
| 2025-04-14 | 4.43 | 4.80 | 0.33 | 7.38% | 4.42 | 4.92 | 915413 | 43227.43 | 9.59% |
| 2025-04-11 | 4.05 | 4.47 | 0.41 | 10.10% | 4.00 | 4.47 | 186412 | 8157.25 | 1.95% |
| 2025-04-10 | 4.00 | 4.06 | 0.12 | 3.05% | 4.00 | 4.10 | 188100 | 7624.04 | 1.97% |
| 2025-04-09 | 3.86 | 3.94 | 0.02 | 0.51% | 3.64 | 3.96 | 225712 | 8671.73 | 2.36% |
| 2025-04-08 | 4.00 | 3.92 | -0.21 | -5.08% | 3.81 | 4.11 | 297550 | 11711.61 | 3.12% |
| 2025-04-07 | 4.31 | 4.13 | -0.46 | -10.02% | 4.13 | 4.33 | 133819 | 5581.43 | 1.40% |
| 2025-04-03 | 4.70 | 4.59 | -0.11 | -2.34% | 4.58 | 4.81 | 164796 | 7670.70 | 1.73% |
| 2025-04-02 | 4.74 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 80627 | 3802.55 | 0.84% |
| 2025-04-01 | 4.72 | 4.71 | 0.01 | 0.21% | 4.70 | 4.78 | 78976 | 3740.82 | 0.83% |
| 2025-03-31 | 4.72 | 4.70 | -0.05 | -1.05% | 4.62 | 4.75 | 130691 | 6114.65 | 1.37% |
| 2025-03-28 | 4.87 | 4.75 | -0.11 | -2.26% | 4.74 | 4.89 | 131662 | 6307.80 | 1.38% |
| 2025-03-27 | 4.93 | 4.86 | -0.11 | -2.21% | 4.83 | 4.98 | 143474 | 7002.65 | 1.50% |
| 2025-03-26 | 4.85 | 4.97 | 0.08 | 1.64% | 4.85 | 5.01 | 169392 | 8430.72 | 1.77% |
| 2025-03-25 | 4.85 | 4.89 | 0.04 | 0.82% | 4.82 | 4.96 | 161599 | 7909.46 | 1.69% |
| 2025-03-24 | 5.15 | 4.85 | -0.30 | -5.83% | 4.77 | 5.15 | 362920 | 17810.58 | 3.80% |
| 2025-03-21 | 5.12 | 5.15 | 0.00 | 0.00% | 5.07 | 5.18 | 206986 | 10590.28 | 2.17% |
| 2025-03-20 | 5.01 | 5.15 | 0.12 | 2.39% | 5.00 | 5.18 | 266339 | 13600.49 | 2.79% |
| 2025-03-19 | 4.99 | 5.03 | 0.03 | 0.60% | 4.94 | 5.06 | 178785 | 8945.50 | 1.87% |
| 2025-03-18 | 5.04 | 5.00 | -0.07 | -1.38% | 4.88 | 5.05 | 256265 | 12672.96 | 2.68% |
| 2025-03-17 | 5.07 | 5.07 | 0.04 | 0.80% | 4.99 | 5.07 | 135435 | 6813.76 | 1.42% |
| 2025-03-14 | 4.98 | 5.03 | 0.03 | 0.60% | 4.86 | 5.03 | 210276 | 10412.13 | 2.20% |
| 2025-03-13 | 5.08 | 5.00 | -0.08 | -1.57% | 4.94 | 5.08 | 169686 | 8483.55 | 1.78% |
| 2025-03-12 | 5.12 | 5.08 | 0.00 | 0.00% | 5.06 | 5.15 | 151234 | 7697.58 | 1.58% |
| 2025-03-11 | 5.07 | 5.08 | -0.04 | -0.78% | 5.00 | 5.10 | 148825 | 7509.68 | 1.56% |
| 2025-03-10 | 5.03 | 5.12 | 0.11 | 2.20% | 5.01 | 5.13 | 203199 | 10344.18 | 2.13% |
| 2025-03-07 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.08 | 168013 | 8439.54 | 1.76% |
| 2025-03-06 | 5.00 | 5.01 | -0.01 | -0.20% | 4.99 | 5.05 | 136505 | 6837.42 | 1.43% |
| 2025-03-05 | 4.94 | 5.02 | 0.06 | 1.21% | 4.89 | 5.03 | 161214 | 7999.36 | 1.69% |
| 2025-03-04 | 4.85 | 4.96 | 0.16 | 3.33% | 4.81 | 4.99 | 180283 | 8886.86 | 1.89% |
| 2025-03-03 | 4.90 | 4.80 | -0.08 | -1.64% | 4.79 | 4.95 | 168933 | 8236.29 | 1.77% |
| 2025-02-28 | 5.08 | 4.88 | -0.22 | -4.31% | 4.86 | 5.13 | 193486 | 9589.78 | 2.03% |
| 2025-02-27 | 5.15 | 5.10 | -0.05 | -0.97% | 5.03 | 5.22 | 220258 | 11225.21 | 2.31% |
| 2025-02-26 | 4.92 | 5.15 | 0.23 | 4.67% | 4.91 | 5.20 | 409266 | 20888.29 | 4.29% |
| 2025-02-25 | 4.82 | 4.92 | 0.06 | 1.23% | 4.80 | 4.97 | 254100 | 12472.57 | 2.66% |
| 2025-02-24 | 4.80 | 4.86 | 0.00 | 0.00% | 4.80 | 4.88 | 277863 | 13448.72 | 2.91% |
| 2025-02-21 | 4.83 | 4.86 | 0.01 | 0.21% | 4.79 | 4.96 | 418889 | 20377.86 | 4.39% |
| 2025-02-20 | 5.22 | 4.85 | -0.07 | -1.42% | 4.83 | 5.23 | 784375 | 38925.47 | 8.22% |
| 2025-02-19 | 4.53 | 4.92 | 0.45 | 10.07% | 4.49 | 4.92 | 193663 | 9339.03 | 2.03% |
| 2025-02-18 | 4.56 | 4.47 | -0.08 | -1.76% | 4.45 | 4.58 | 89798 | 4052.83 | 0.94% |
| 2025-02-17 | 4.38 | 4.55 | 0.16 | 3.64% | 4.37 | 4.55 | 137791 | 6198.42 | 1.44% |
| 2025-02-14 | 4.43 | 4.39 | -0.05 | -1.13% | 4.36 | 4.45 | 79311 | 3489.80 | 0.83% |
| 2025-02-13 | 4.51 | 4.44 | -0.07 | -1.55% | 4.43 | 4.52 | 86353 | 3855.24 | 0.90% |
| 2025-02-12 | 4.55 | 4.51 | -0.02 | -0.44% | 4.45 | 4.55 | 98449 | 4428.08 | 1.03% |
| 2025-02-11 | 4.56 | 4.53 | -0.03 | -0.66% | 4.47 | 4.58 | 79508 | 3586.46 | 0.83% |
| 2025-02-10 | 4.51 | 4.56 | 0.07 | 1.56% | 4.49 | 4.58 | 94154 | 4284.83 | 0.99% |
| 2025-02-07 | 4.45 | 4.49 | 0.03 | 0.67% | 4.44 | 4.54 | 108377 | 4869.77 | 1.14% |
| 2025-02-06 | 4.44 | 4.46 | -0.01 | -0.22% | 4.38 | 4.48 | 103670 | 4590.03 | 1.09% |
| 2025-02-05 | 4.52 | 4.47 | -0.02 | -0.45% | 4.45 | 4.62 | 138764 | 6253.60 | 1.45% |
| 2025-01-27 | 4.46 | 4.49 | 0.00 | 0.00% | 4.46 | 4.57 | 99306 | 4476.26 | 1.04% |
| 2025-01-24 | 4.41 | 4.49 | 0.08 | 1.81% | 4.38 | 4.50 | 90362 | 4016.29 | 0.95% |
| 2025-01-23 | 4.44 | 4.41 | -0.01 | -0.23% | 4.41 | 4.50 | 82306 | 3668.38 | 0.86% |
| 2025-01-22 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 80289 | 3560.34 | 0.84% |
| 2025-01-21 | 4.52 | 4.46 | -0.06 | -1.33% | 4.43 | 4.57 | 108502 | 4863.83 | 1.14% |
| 2025-01-20 | 4.45 | 4.52 | 0.08 | 1.80% | 4.41 | 4.54 | 93703 | 4219.68 | 0.98% |
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。
