| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.19 | 4.19 | -0.01 | -0.24% | 4.19 | 4.23 | 928477 | 39053.27 | 1.07% |
| 2025-04-01 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.24 | 1165615 | 49150.14 | 1.35% |
| 2025-03-31 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.29 | 1337440 | 56738.84 | 1.54% |
| 2025-03-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.29 | 1278703 | 54565.62 | 1.48% |
| 2025-03-27 | 4.28 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 1250541 | 53441.10 | 1.44% |
| 2025-03-26 | 4.28 | 4.28 | 0.00 | 0.00% | 4.27 | 4.32 | 1047395 | 44947.12 | 1.21% |
| 2025-03-25 | 4.33 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 1144744 | 49097.51 | 1.32% |
| 2025-03-24 | 4.37 | 4.31 | -0.06 | -1.37% | 4.27 | 4.38 | 1729522 | 74500.19 | 2.00% |
| 2025-03-21 | 4.44 | 4.37 | -0.08 | -1.80% | 4.36 | 4.47 | 2006722 | 88375.30 | 2.32% |
| 2025-03-20 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.49 | 1446008 | 64590.31 | 1.67% |
| 2025-03-19 | 4.47 | 4.46 | -0.03 | -0.67% | 4.45 | 4.51 | 1781014 | 79625.87 | 2.06% |
| 2025-03-18 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.54 | 1828634 | 82151.13 | 2.11% |
| 2025-03-17 | 4.53 | 4.51 | -0.05 | -1.10% | 4.50 | 4.55 | 2542727 | 114804.61 | 2.93% |
| 2025-03-14 | 4.45 | 4.56 | 0.13 | 2.93% | 4.42 | 4.65 | 5221638 | 237239.78 | 6.03% |
| 2025-03-13 | 4.46 | 4.43 | -0.06 | -1.34% | 4.39 | 4.52 | 2224011 | 98664.60 | 2.57% |
| 2025-03-12 | 4.50 | 4.49 | 0.02 | 0.45% | 4.48 | 4.59 | 2854453 | 128933.80 | 3.29% |
| 2025-03-11 | 4.40 | 4.47 | 0.02 | 0.45% | 4.39 | 4.49 | 1810401 | 80631.24 | 2.09% |
| 2025-03-10 | 4.48 | 4.45 | -0.04 | -0.89% | 4.42 | 4.49 | 1729998 | 77012.05 | 2.00% |
| 2025-03-07 | 4.56 | 4.49 | -0.11 | -2.39% | 4.48 | 4.57 | 2803738 | 126814.09 | 3.24% |
| 2025-03-06 | 4.51 | 4.60 | 0.12 | 2.68% | 4.51 | 4.66 | 4460206 | 204765.81 | 5.15% |
| 2025-03-05 | 4.48 | 4.48 | -0.02 | -0.44% | 4.43 | 4.52 | 2785740 | 124481.10 | 3.21% |
| 2025-03-04 | 4.36 | 4.50 | 0.10 | 2.27% | 4.35 | 4.59 | 3696412 | 165844.36 | 4.27% |
| 2025-03-03 | 4.55 | 4.40 | -0.13 | -2.87% | 4.35 | 4.58 | 3936475 | 174674.30 | 4.54% |
| 2025-02-28 | 4.67 | 4.53 | -0.19 | -4.03% | 4.50 | 4.78 | 4385186 | 205657.66 | 5.06% |
| 2025-02-27 | 4.74 | 4.72 | -0.08 | -1.67% | 4.64 | 4.78 | 4689931 | 220523.16 | 5.41% |
| 2025-02-26 | 4.69 | 4.80 | 0.14 | 3.00% | 4.63 | 4.80 | 5100888 | 240265.98 | 5.89% |
| 2025-02-25 | 4.65 | 4.66 | -0.07 | -1.48% | 4.63 | 4.73 | 3172385 | 148242.95 | 3.66% |
| 2025-02-24 | 4.76 | 4.73 | -0.08 | -1.66% | 4.70 | 4.85 | 4692522 | 223358.83 | 5.42% |
| 2025-02-21 | 4.72 | 4.81 | 0.10 | 2.12% | 4.64 | 4.85 | 6840326 | 326114.75 | 7.89% |
| 2025-02-20 | 4.70 | 4.71 | -0.03 | -0.63% | 4.67 | 4.74 | 3521930 | 165592.41 | 4.06% |
| 2025-02-19 | 4.66 | 4.74 | 0.05 | 1.07% | 4.65 | 4.78 | 5416408 | 255333.34 | 6.25% |
| 2025-02-18 | 4.71 | 4.69 | -0.09 | -1.88% | 4.62 | 4.90 | 7264728 | 344466.03 | 8.38% |
| 2025-02-17 | 4.93 | 4.78 | -0.06 | -1.24% | 4.73 | 4.95 | 6762926 | 325519.12 | 7.80% |
| 2025-02-14 | 4.83 | 4.84 | -0.17 | -3.39% | 4.75 | 4.91 | 9829572 | 474209.22 | 11.34% |
| 2025-02-13 | 4.80 | 5.01 | 0.24 | 5.03% | 4.72 | 5.25 | 18219178 | 905159.38 | 21.02% |
| 2025-02-12 | 4.33 | 4.77 | 0.43 | 9.91% | 4.32 | 4.77 | 6391906 | 289138.16 | 7.38% |
| 2025-02-11 | 4.40 | 4.34 | -0.06 | -1.36% | 4.29 | 4.41 | 2497973 | 108181.01 | 2.88% |
| 2025-02-10 | 4.37 | 4.40 | 0.04 | 0.92% | 4.34 | 4.43 | 3112273 | 136419.28 | 3.59% |
| 2025-02-07 | 4.23 | 4.36 | 0.13 | 3.07% | 4.22 | 4.46 | 5286015 | 229721.38 | 6.10% |
| 2025-02-06 | 4.12 | 4.23 | 0.10 | 2.42% | 4.09 | 4.24 | 2882340 | 120591.60 | 3.33% |
| 2025-02-05 | 4.12 | 4.13 | 0.04 | 0.98% | 4.08 | 4.16 | 2196785 | 90648.72 | 2.54% |
| 2025-01-27 | 4.27 | 4.09 | -0.18 | -4.22% | 4.09 | 4.29 | 2893228 | 120500.20 | 3.34% |
| 2025-01-24 | 4.23 | 4.27 | 0.01 | 0.23% | 4.21 | 4.32 | 3303574 | 141170.14 | 3.81% |
| 2025-01-23 | 4.31 | 4.26 | 0.06 | 1.43% | 4.25 | 4.53 | 6564740 | 286796.38 | 7.58% |
| 2025-01-22 | 4.22 | 4.20 | -0.03 | -0.71% | 4.18 | 4.26 | 1870696 | 78781.49 | 2.16% |
| 2025-01-21 | 4.27 | 4.23 | 0.00 | 0.00% | 4.18 | 4.28 | 1936803 | 81803.85 | 2.24% |
| 2025-01-20 | 4.28 | 4.23 | -0.01 | -0.24% | 4.22 | 4.30 | 2254697 | 95904.18 | 2.60% |
| 2025-01-17 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.30 | 2590197 | 110241.95 | 2.99% |
| 2025-01-16 | 4.27 | 4.24 | 0.00 | 0.00% | 4.19 | 4.35 | 2882318 | 122803.41 | 3.33% |
| 2025-01-15 | 4.28 | 4.24 | -0.09 | -2.08% | 4.22 | 4.33 | 2888145 | 122829.02 | 3.33% |
| 2025-01-14 | 4.10 | 4.33 | 0.24 | 5.87% | 4.09 | 4.35 | 5119690 | 217633.28 | 5.91% |
| 2025-01-13 | 4.00 | 4.09 | 0.02 | 0.49% | 3.99 | 4.12 | 2035132 | 82758.62 | 2.35% |
| 2025-01-10 | 4.19 | 4.07 | -0.12 | -2.86% | 4.07 | 4.24 | 2676989 | 111116.23 | 3.09% |
| 2025-01-09 | 4.13 | 4.19 | 0.05 | 1.21% | 4.12 | 4.35 | 4375246 | 185651.88 | 5.05% |
| 2025-01-08 | 4.12 | 4.14 | -0.05 | -1.19% | 4.00 | 4.20 | 4280068 | 175515.58 | 4.94% |
| 2025-01-07 | 4.00 | 4.19 | 0.21 | 5.28% | 3.99 | 4.27 | 4949396 | 204329.66 | 5.71% |
| 2025-01-06 | 4.02 | 3.98 | -0.08 | -1.97% | 3.96 | 4.08 | 2450075 | 98113.51 | 2.83% |
| 2025-01-03 | 4.28 | 4.06 | -0.23 | -5.36% | 4.03 | 4.31 | 3414741 | 141062.94 | 3.94% |
| 2025-01-02 | 4.46 | 4.29 | -0.19 | -4.24% | 4.23 | 4.48 | 3327642 | 145056.28 | 3.84% |
| 2024-12-31 | 4.73 | 4.48 | -0.24 | -5.08% | 4.48 | 4.74 | 2970337 | 136205.62 | 3.43% |
| 2024-12-30 | 4.72 | 4.72 | -0.01 | -0.21% | 4.67 | 4.74 | 1935696 | 90960.11 | 2.23% |
| 2024-12-27 | 4.71 | 4.73 | 0.00 | 0.00% | 4.71 | 4.82 | 2834977 | 134978.30 | 3.27% |
| 2024-12-26 | 4.61 | 4.73 | 0.11 | 2.38% | 4.60 | 4.83 | 2907298 | 137657.14 | 3.35% |
| 2024-12-25 | 4.75 | 4.62 | -0.12 | -2.53% | 4.57 | 4.75 | 2599868 | 120518.88 | 3.00% |
| 2024-12-24 | 4.74 | 4.74 | 0.02 | 0.42% | 4.68 | 4.77 | 2142550 | 101183.23 | 2.47% |
| 2024-12-23 | 4.87 | 4.72 | -0.18 | -3.67% | 4.72 | 4.89 | 2713749 | 130251.88 | 3.13% |
| 2024-12-20 | 4.79 | 4.90 | 0.10 | 2.08% | 4.77 | 4.99 | 3414333 | 166518.41 | 3.94% |
| 2024-12-19 | 4.74 | 4.80 | -0.01 | -0.21% | 4.71 | 4.84 | 1871601 | 89730.77 | 2.16% |
| 2024-12-18 | 4.82 | 4.81 | 0.00 | 0.00% | 4.80 | 4.85 | 1780313 | 85826.37 | 2.05% |
| 2024-12-17 | 4.91 | 4.81 | -0.12 | -2.43% | 4.80 | 4.93 | 2626794 | 127525.66 | 3.03% |
| 2024-12-16 | 4.97 | 4.93 | -0.06 | -1.20% | 4.88 | 4.98 | 2644259 | 130059.87 | 3.05% |
| 2024-12-13 | 5.06 | 4.99 | -0.12 | -2.35% | 4.98 | 5.07 | 3734716 | 187625.92 | 4.31% |
| 2024-12-12 | 5.05 | 5.11 | 0.04 | 0.79% | 5.02 | 5.18 | 4320533 | 220105.52 | 4.99% |
| 2024-12-11 | 5.05 | 5.07 | -0.02 | -0.39% | 5.05 | 5.12 | 3247498 | 164908.42 | 3.75% |
| 2024-12-10 | 5.36 | 5.09 | 0.04 | 0.79% | 5.07 | 5.36 | 6932812 | 360932.78 | 8.00% |
| 2024-12-09 | 5.10 | 5.05 | -0.08 | -1.56% | 5.00 | 5.13 | 3692452 | 186976.22 | 4.26% |
| 2024-12-06 | 5.10 | 5.13 | 0.02 | 0.39% | 5.03 | 5.20 | 5796288 | 297033.72 | 6.69% |
| 2024-12-05 | 4.98 | 5.11 | 0.11 | 2.20% | 4.97 | 5.20 | 6041758 | 309509.28 | 6.97% |
| 2024-12-04 | 5.03 | 5.00 | -0.08 | -1.57% | 4.98 | 5.16 | 4806070 | 243742.92 | 5.55% |
| 2024-12-03 | 5.08 | 5.08 | -0.07 | -1.36% | 4.98 | 5.15 | 6928901 | 350248.50 | 8.00% |
天风证券(601162)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。
