| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.03 | 7.27 | 0.18 | 2.54% | 6.96 | 7.38 | 661480 | 47429.09 | 1.42% |
| 2025-04-08 | 7.15 | 7.09 | 0.02 | 0.28% | 7.00 | 7.20 | 609323 | 43285.16 | 1.31% |
| 2025-04-07 | 7.50 | 7.07 | -0.79 | -10.05% | 7.07 | 7.55 | 862849 | 62559.61 | 1.86% |
| 2025-04-03 | 7.80 | 7.86 | -0.01 | -0.13% | 7.78 | 7.91 | 209347 | 16451.96 | 0.45% |
| 2025-04-02 | 7.82 | 7.87 | 0.04 | 0.51% | 7.81 | 7.90 | 205813 | 16200.38 | 0.44% |
| 2025-04-01 | 7.82 | 7.83 | 0.03 | 0.38% | 7.80 | 7.88 | 218581 | 17133.50 | 0.47% |
| 2025-03-31 | 7.94 | 7.80 | -0.16 | -2.01% | 7.76 | 7.97 | 402168 | 31531.39 | 0.87% |
| 2025-03-28 | 7.96 | 7.96 | 0.00 | 0.00% | 7.91 | 8.00 | 277353 | 22079.79 | 0.60% |
| 2025-03-27 | 7.93 | 7.96 | 0.01 | 0.13% | 7.87 | 8.02 | 250674 | 19928.12 | 0.54% |
| 2025-03-26 | 7.94 | 7.95 | -0.01 | -0.13% | 7.93 | 8.00 | 216100 | 17206.54 | 0.47% |
| 2025-03-25 | 7.95 | 7.96 | 0.01 | 0.13% | 7.92 | 8.01 | 218052 | 17350.12 | 0.47% |
| 2025-03-24 | 7.98 | 7.95 | -0.03 | -0.38% | 7.86 | 8.01 | 315038 | 25009.74 | 0.68% |
| 2025-03-21 | 8.06 | 7.98 | -0.10 | -1.24% | 7.97 | 8.11 | 465150 | 37358.93 | 1.00% |
| 2025-03-20 | 8.14 | 8.08 | -0.07 | -0.86% | 8.07 | 8.15 | 341351 | 27652.78 | 0.74% |
| 2025-03-19 | 8.16 | 8.15 | -0.01 | -0.12% | 8.11 | 8.19 | 351782 | 28656.62 | 0.76% |
| 2025-03-18 | 8.16 | 8.16 | 0.04 | 0.49% | 8.10 | 8.18 | 351825 | 28652.67 | 0.76% |
| 2025-03-17 | 8.17 | 8.12 | -0.04 | -0.49% | 8.10 | 8.17 | 443675 | 36057.50 | 0.96% |
| 2025-03-14 | 7.91 | 8.16 | 0.25 | 3.16% | 7.90 | 8.20 | 1000945 | 81076.60 | 2.16% |
| 2025-03-13 | 7.96 | 7.91 | -0.07 | -0.88% | 7.84 | 8.03 | 407714 | 32261.19 | 0.88% |
| 2025-03-12 | 7.95 | 7.98 | 0.03 | 0.38% | 7.94 | 8.07 | 462362 | 36963.87 | 1.00% |
| 2025-03-11 | 7.88 | 7.95 | -0.01 | -0.13% | 7.84 | 7.97 | 358400 | 28343.20 | 0.77% |
| 2025-03-10 | 8.01 | 7.96 | -0.08 | -1.00% | 7.91 | 8.04 | 394217 | 31382.90 | 0.85% |
| 2025-03-07 | 8.10 | 8.04 | -0.11 | -1.35% | 8.00 | 8.12 | 497550 | 40061.21 | 1.07% |
| 2025-03-06 | 8.01 | 8.15 | 0.20 | 2.52% | 7.99 | 8.22 | 831578 | 67426.87 | 1.79% |
| 2025-03-05 | 7.94 | 7.95 | 0.01 | 0.13% | 7.87 | 7.99 | 400115 | 31740.73 | 0.86% |
| 2025-03-04 | 7.86 | 7.94 | 0.03 | 0.38% | 7.85 | 7.96 | 369617 | 29280.56 | 0.80% |
| 2025-03-03 | 7.94 | 7.91 | -0.01 | -0.13% | 7.84 | 8.00 | 494058 | 39206.09 | 1.06% |
| 2025-02-28 | 8.08 | 7.92 | -0.22 | -2.70% | 7.91 | 8.25 | 795525 | 64132.59 | 1.71% |
| 2025-02-27 | 8.14 | 8.14 | -0.08 | -0.97% | 8.01 | 8.22 | 837872 | 67935.59 | 1.80% |
| 2025-02-26 | 8.07 | 8.22 | 0.17 | 2.11% | 8.01 | 8.24 | 828532 | 67159.77 | 1.78% |
| 2025-02-25 | 8.11 | 8.05 | -0.16 | -1.95% | 8.02 | 8.13 | 604180 | 48834.27 | 1.30% |
| 2025-02-24 | 8.26 | 8.21 | -0.16 | -1.91% | 8.15 | 8.32 | 848985 | 69945.29 | 1.83% |
| 2025-02-21 | 8.29 | 8.37 | 0.14 | 1.70% | 8.15 | 8.40 | 1161654 | 96499.69 | 2.50% |
| 2025-02-20 | 8.27 | 8.23 | -0.11 | -1.32% | 8.18 | 8.32 | 690948 | 56894.60 | 1.49% |
| 2025-02-19 | 8.12 | 8.34 | 0.21 | 2.58% | 8.09 | 8.55 | 1240498 | 103235.10 | 2.67% |
| 2025-02-18 | 8.36 | 8.13 | -0.30 | -3.56% | 8.11 | 8.42 | 1144090 | 94496.21 | 2.46% |
| 2025-02-17 | 8.53 | 8.43 | 0.13 | 1.57% | 8.34 | 8.78 | 2316848 | 197661.59 | 4.99% |
| 2025-02-14 | 7.96 | 8.30 | 0.34 | 4.27% | 7.95 | 8.60 | 2012334 | 167191.12 | 4.33% |
| 2025-02-13 | 8.00 | 7.96 | -0.07 | -0.87% | 7.95 | 8.07 | 483519 | 38660.32 | 1.04% |
| 2025-02-12 | 7.89 | 8.03 | 0.14 | 1.77% | 7.86 | 8.07 | 453513 | 36034.31 | 0.98% |
| 2025-02-11 | 7.94 | 7.89 | -0.04 | -0.50% | 7.80 | 7.94 | 375650 | 29498.15 | 0.81% |
| 2025-02-10 | 7.92 | 7.93 | 0.00 | 0.00% | 7.87 | 7.99 | 353533 | 28021.46 | 0.76% |
| 2025-02-07 | 7.76 | 7.93 | 0.19 | 2.45% | 7.73 | 8.04 | 620322 | 48975.18 | 1.34% |
| 2025-02-06 | 7.64 | 7.74 | 0.09 | 1.18% | 7.59 | 7.78 | 359127 | 27653.21 | 0.77% |
| 2025-02-05 | 7.69 | 7.65 | 0.03 | 0.39% | 7.63 | 7.74 | 323590 | 24882.34 | 0.70% |
| 2025-01-27 | 7.82 | 7.62 | -0.15 | -1.93% | 7.61 | 7.83 | 325806 | 25118.06 | 0.70% |
| 2025-01-24 | 7.72 | 7.77 | 0.05 | 0.65% | 7.70 | 7.85 | 337628 | 26304.61 | 0.73% |
| 2025-01-23 | 7.79 | 7.72 | 0.06 | 0.78% | 7.71 | 7.95 | 518783 | 40609.55 | 1.12% |
| 2025-01-22 | 7.65 | 7.66 | -0.03 | -0.39% | 7.59 | 7.70 | 248350 | 18968.70 | 0.53% |
| 2025-01-21 | 7.78 | 7.69 | -0.02 | -0.26% | 7.64 | 7.78 | 224561 | 17275.56 | 0.48% |
| 2025-01-20 | 7.71 | 7.71 | 0.05 | 0.65% | 7.68 | 7.82 | 308739 | 23919.77 | 0.66% |
| 2025-01-17 | 7.62 | 7.66 | 0.03 | 0.39% | 7.58 | 7.70 | 240112 | 18380.30 | 0.52% |
| 2025-01-16 | 7.65 | 7.63 | 0.00 | 0.00% | 7.55 | 7.77 | 355059 | 27195.25 | 0.76% |
| 2025-01-15 | 7.64 | 7.63 | -0.03 | -0.39% | 7.58 | 7.67 | 266972 | 20347.24 | 0.57% |
| 2025-01-14 | 7.45 | 7.66 | 0.23 | 3.10% | 7.41 | 7.69 | 504871 | 38349.45 | 1.09% |
| 2025-01-13 | 7.29 | 7.43 | 0.08 | 1.09% | 7.27 | 7.44 | 305333 | 22534.74 | 0.66% |
| 2025-01-10 | 7.52 | 7.35 | -0.13 | -1.74% | 7.34 | 7.55 | 380869 | 28355.27 | 0.82% |
| 2025-01-09 | 7.52 | 7.48 | -0.09 | -1.19% | 7.47 | 7.58 | 320987 | 24136.24 | 0.69% |
| 2025-01-08 | 7.61 | 7.57 | -0.06 | -0.79% | 7.39 | 7.63 | 525286 | 39424.42 | 1.13% |
| 2025-01-07 | 7.61 | 7.63 | 0.02 | 0.26% | 7.55 | 7.66 | 370490 | 28169.92 | 0.80% |
| 2025-01-06 | 7.61 | 7.61 | -0.02 | -0.26% | 7.55 | 7.65 | 382562 | 29061.19 | 0.82% |
| 2025-01-03 | 7.78 | 7.63 | -0.14 | -1.80% | 7.60 | 7.80 | 530589 | 40792.98 | 1.14% |
| 2025-01-02 | 8.17 | 7.77 | -0.40 | -4.90% | 7.69 | 8.18 | 697073 | 55335.50 | 1.50% |
| 2024-12-31 | 8.60 | 8.17 | -0.42 | -4.89% | 8.15 | 8.62 | 662826 | 55343.78 | 1.43% |
| 2024-12-30 | 8.44 | 8.59 | 0.09 | 1.06% | 8.41 | 8.62 | 487430 | 41684.91 | 1.05% |
| 2024-12-27 | 8.50 | 8.50 | 0.00 | 0.00% | 8.46 | 8.66 | 598188 | 51117.36 | 1.29% |
| 2024-12-26 | 8.48 | 8.50 | 0.01 | 0.12% | 8.45 | 8.53 | 318330 | 27014.66 | 0.69% |
| 2024-12-25 | 8.42 | 8.49 | 0.09 | 1.07% | 8.29 | 8.55 | 618888 | 52210.93 | 1.33% |
| 2024-12-24 | 8.23 | 8.40 | 0.20 | 2.44% | 8.22 | 8.42 | 442516 | 36977.64 | 0.95% |
| 2024-12-23 | 8.39 | 8.25 | -0.16 | -1.90% | 8.24 | 8.45 | 347780 | 28959.23 | 0.75% |
| 2024-12-20 | 8.33 | 8.41 | 0.08 | 0.96% | 8.32 | 8.46 | 334485 | 28071.07 | 0.72% |
| 2024-12-19 | 8.26 | 8.33 | 0.01 | 0.12% | 8.19 | 8.36 | 328366 | 27187.63 | 0.71% |
| 2024-12-18 | 8.39 | 8.32 | -0.04 | -0.48% | 8.29 | 8.42 | 313043 | 26156.84 | 0.67% |
| 2024-12-17 | 8.40 | 8.36 | -0.04 | -0.48% | 8.33 | 8.44 | 353295 | 29624.24 | 0.76% |
| 2024-12-16 | 8.48 | 8.40 | -0.08 | -0.94% | 8.37 | 8.50 | 405501 | 34131.87 | 0.87% |
| 2024-12-13 | 8.62 | 8.48 | -0.19 | -2.19% | 8.44 | 8.62 | 594625 | 50595.04 | 1.28% |
| 2024-12-12 | 8.56 | 8.67 | 0.12 | 1.40% | 8.51 | 8.76 | 622338 | 53701.11 | 1.34% |
| 2024-12-11 | 8.52 | 8.55 | 0.00 | 0.00% | 8.51 | 8.61 | 399348 | 34151.57 | 0.86% |
| 2024-12-10 | 8.89 | 8.55 | 0.06 | 0.71% | 8.53 | 8.91 | 942709 | 82047.41 | 2.03% |
| 2024-12-09 | 8.56 | 8.49 | -0.10 | -1.16% | 8.40 | 8.61 | 451907 | 38451.73 | 0.97% |
财通证券(601108)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。
