| 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 | 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% |
| 2025-01-17 | 4.42 | 4.44 | 0.00 | 0.00% | 4.40 | 4.46 | 57196 | 2534.38 | 0.60% |
| 2025-01-16 | 4.43 | 4.44 | 0.02 | 0.45% | 4.39 | 4.49 | 67782 | 3014.66 | 0.71% |
| 2025-01-15 | 4.37 | 4.42 | 0.02 | 0.45% | 4.36 | 4.44 | 73249 | 3229.51 | 0.77% |
| 2025-01-14 | 4.21 | 4.40 | 0.20 | 4.76% | 4.21 | 4.40 | 80764 | 3504.39 | 0.85% |
| 2025-01-13 | 4.15 | 4.20 | -0.01 | -0.24% | 4.07 | 4.23 | 61647 | 2565.38 | 0.65% |
| 2025-01-10 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.31 | 69760 | 2971.90 | 0.73% |
| 2025-01-09 | 4.25 | 4.27 | 0.03 | 0.71% | 4.21 | 4.31 | 67916 | 2901.62 | 0.71% |
| 2025-01-08 | 4.25 | 4.24 | -0.01 | -0.24% | 4.09 | 4.26 | 72214 | 3021.81 | 0.76% |
| 2025-01-07 | 4.08 | 4.25 | 0.17 | 4.17% | 4.08 | 4.25 | 94659 | 3955.47 | 0.99% |
| 2025-01-06 | 4.04 | 4.08 | -0.01 | -0.24% | 3.90 | 4.10 | 90283 | 3638.86 | 0.95% |
| 2025-01-03 | 4.23 | 4.09 | -0.14 | -3.31% | 4.06 | 4.28 | 126012 | 5249.53 | 1.32% |
| 2025-01-02 | 4.35 | 4.23 | -0.12 | -2.76% | 4.19 | 4.41 | 110151 | 4747.20 | 1.15% |
| 2024-12-31 | 4.40 | 4.35 | -0.06 | -1.36% | 4.33 | 4.47 | 96089 | 4224.13 | 1.01% |
| 2024-12-30 | 4.45 | 4.41 | -0.06 | -1.34% | 4.35 | 4.53 | 96806 | 4271.61 | 1.01% |
| 2024-12-27 | 4.39 | 4.47 | 0.09 | 2.05% | 4.38 | 4.52 | 90257 | 4043.31 | 0.95% |
| 2024-12-26 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.42 | 75492 | 3311.04 | 0.79% |
| 2024-12-25 | 4.48 | 4.34 | -0.15 | -3.34% | 4.30 | 4.55 | 144892 | 6318.19 | 1.52% |
| 2024-12-24 | 4.39 | 4.49 | 0.13 | 2.98% | 4.38 | 4.70 | 204267 | 9244.92 | 2.14% |
| 2024-12-23 | 4.59 | 4.36 | -0.23 | -5.01% | 4.35 | 4.59 | 135029 | 5975.37 | 1.41% |
| 2024-12-20 | 4.55 | 4.59 | 0.07 | 1.55% | 4.54 | 4.66 | 97835 | 4506.06 | 1.03% |
| 2024-12-19 | 4.48 | 4.52 | 0.00 | 0.00% | 4.43 | 4.54 | 86100 | 3867.93 | 0.90% |
| 2024-12-18 | 4.50 | 4.52 | -0.03 | -0.66% | 4.47 | 4.60 | 148755 | 6745.55 | 1.56% |
| 2024-12-17 | 4.97 | 4.55 | -0.16 | -3.40% | 4.53 | 4.97 | 297350 | 13970.36 | 3.12% |
| 2024-12-16 | 4.70 | 4.71 | 0.03 | 0.64% | 4.68 | 4.75 | 109817 | 5180.27 | 1.15% |
| 2024-12-13 | 4.81 | 4.68 | -0.14 | -2.90% | 4.66 | 4.82 | 137533 | 6502.76 | 1.44% |
| 2024-12-12 | 4.86 | 4.82 | -0.05 | -1.03% | 4.75 | 4.89 | 175506 | 8430.81 | 1.84% |
| 2024-12-11 | 4.86 | 4.87 | 0.00 | 0.00% | 4.83 | 4.97 | 149763 | 7293.66 | 1.57% |
| 2024-12-10 | 4.98 | 4.87 | 0.00 | 0.00% | 4.82 | 5.03 | 217054 | 10619.32 | 2.27% |
| 2024-12-09 | 4.97 | 4.87 | -0.01 | -0.20% | 4.79 | 4.97 | 215667 | 10471.07 | 2.26% |
| 2024-12-06 | 4.73 | 4.88 | 0.14 | 2.95% | 4.67 | 4.91 | 258092 | 12371.37 | 2.70% |
| 2024-12-05 | 4.60 | 4.74 | 0.14 | 3.04% | 4.60 | 4.88 | 227979 | 10837.02 | 2.39% |
| 2024-12-04 | 4.60 | 4.60 | -0.05 | -1.08% | 4.58 | 4.69 | 113115 | 5244.97 | 1.19% |
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。
