| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 10.90 | 10.40 | -1.16 | -10.03% | 10.40 | 11.00 | 557273 | 58707.91 | 1.72% |
| 2025-04-03 | 11.59 | 11.56 | -0.09 | -0.77% | 11.46 | 11.70 | 263253 | 30479.54 | 0.81% |
| 2025-04-02 | 11.51 | 11.65 | 0.11 | 0.95% | 11.51 | 11.67 | 221708 | 25758.44 | 0.69% |
| 2025-04-01 | 11.55 | 11.54 | 0.01 | 0.09% | 11.46 | 11.65 | 256703 | 29665.45 | 0.79% |
| 2025-03-31 | 11.69 | 11.53 | -0.21 | -1.79% | 11.43 | 11.78 | 352037 | 40696.73 | 1.09% |
| 2025-03-28 | 11.76 | 11.74 | -0.04 | -0.34% | 11.68 | 11.83 | 286842 | 33697.07 | 0.89% |
| 2025-03-27 | 11.75 | 11.78 | -0.02 | -0.17% | 11.71 | 11.95 | 314639 | 37154.41 | 0.97% |
| 2025-03-26 | 11.77 | 11.80 | 0.03 | 0.25% | 11.72 | 11.88 | 242245 | 28626.86 | 0.75% |
| 2025-03-25 | 11.88 | 11.77 | -0.11 | -0.93% | 11.70 | 11.90 | 280823 | 33073.49 | 0.87% |
| 2025-03-24 | 11.87 | 11.88 | -0.04 | -0.34% | 11.69 | 11.94 | 432948 | 51128.93 | 1.34% |
| 2025-03-21 | 12.15 | 11.92 | -0.27 | -2.21% | 11.87 | 12.23 | 546071 | 65837.75 | 1.69% |
| 2025-03-20 | 12.39 | 12.19 | -0.23 | -1.85% | 12.15 | 12.39 | 497802 | 60931.46 | 1.54% |
| 2025-03-19 | 12.34 | 12.42 | 0.04 | 0.32% | 12.31 | 12.53 | 532961 | 66241.22 | 1.65% |
| 2025-03-18 | 12.51 | 12.38 | -0.02 | -0.16% | 12.32 | 12.55 | 474983 | 58934.03 | 1.47% |
| 2025-03-17 | 12.43 | 12.40 | -0.19 | -1.51% | 12.28 | 12.46 | 865991 | 107029.22 | 2.68% |
| 2025-03-14 | 11.98 | 12.59 | 0.67 | 5.62% | 11.98 | 12.78 | 1819523 | 226335.03 | 5.63% |
| 2025-03-13 | 11.80 | 11.92 | 0.06 | 0.51% | 11.76 | 12.29 | 731133 | 87550.71 | 2.26% |
| 2025-03-12 | 11.62 | 11.86 | 0.26 | 2.24% | 11.58 | 12.19 | 731485 | 86727.87 | 2.26% |
| 2025-03-11 | 11.48 | 11.60 | 0.00 | 0.00% | 11.44 | 11.63 | 317700 | 36658.99 | 0.98% |
| 2025-03-10 | 11.70 | 11.60 | -0.15 | -1.28% | 11.51 | 11.74 | 374962 | 43450.24 | 1.16% |
| 2025-03-07 | 11.95 | 11.75 | -0.27 | -2.25% | 11.72 | 11.98 | 526347 | 62221.07 | 1.63% |
| 2025-03-06 | 11.68 | 12.02 | 0.38 | 3.26% | 11.68 | 12.24 | 988496 | 118343.38 | 3.06% |
| 2025-03-05 | 11.59 | 11.64 | 0.01 | 0.09% | 11.45 | 11.70 | 475393 | 55039.71 | 1.47% |
| 2025-03-04 | 11.53 | 11.63 | 0.02 | 0.17% | 11.52 | 11.70 | 400541 | 46581.84 | 1.24% |
| 2025-03-03 | 11.80 | 11.61 | -0.24 | -2.03% | 11.50 | 11.97 | 783207 | 91979.62 | 2.42% |
| 2025-02-28 | 12.01 | 11.85 | -0.23 | -1.90% | 11.75 | 12.60 | 1346349 | 164823.62 | 4.17% |
| 2025-02-27 | 11.88 | 12.08 | 0.07 | 0.58% | 11.72 | 12.15 | 881717 | 105091.45 | 2.73% |
| 2025-02-26 | 11.61 | 12.01 | 0.39 | 3.36% | 11.55 | 12.04 | 802918 | 94642.95 | 2.48% |
| 2025-02-25 | 11.72 | 11.62 | -0.29 | -2.43% | 11.60 | 11.88 | 557744 | 65339.55 | 1.73% |
| 2025-02-24 | 11.86 | 11.91 | -0.01 | -0.08% | 11.82 | 12.16 | 805781 | 96204.94 | 2.49% |
| 2025-02-21 | 11.88 | 11.92 | -0.04 | -0.33% | 11.70 | 12.00 | 970057 | 114863.50 | 3.00% |
| 2025-02-20 | 11.70 | 11.96 | 0.10 | 0.84% | 11.70 | 12.19 | 873764 | 104527.36 | 2.70% |
| 2025-02-19 | 11.31 | 11.86 | 0.49 | 4.31% | 11.30 | 12.06 | 1171340 | 137560.17 | 3.62% |
| 2025-02-18 | 11.55 | 11.37 | -0.23 | -1.98% | 11.34 | 11.89 | 856996 | 98800.48 | 2.65% |
| 2025-02-17 | 11.89 | 11.60 | 0.43 | 3.85% | 11.52 | 11.99 | 1670776 | 196512.72 | 5.17% |
| 2025-02-14 | 11.10 | 11.17 | 0.04 | 0.36% | 11.07 | 11.24 | 320978 | 35809.74 | 0.99% |
| 2025-02-13 | 11.29 | 11.13 | -0.16 | -1.42% | 11.10 | 11.36 | 507956 | 56900.07 | 1.57% |
| 2025-02-12 | 11.10 | 11.29 | 0.17 | 1.53% | 11.06 | 11.31 | 413496 | 46215.43 | 1.28% |
| 2025-02-11 | 11.15 | 11.12 | -0.07 | -0.63% | 10.98 | 11.20 | 364287 | 40387.07 | 1.13% |
| 2025-02-10 | 11.17 | 11.19 | -0.01 | -0.09% | 11.11 | 11.33 | 447005 | 50041.31 | 1.38% |
| 2025-02-07 | 10.80 | 11.20 | 0.36 | 3.32% | 10.77 | 11.42 | 814647 | 90860.00 | 2.52% |
| 2025-02-06 | 10.57 | 10.84 | 0.24 | 2.26% | 10.53 | 10.88 | 418028 | 44936.71 | 1.29% |
| 2025-02-05 | 10.72 | 10.60 | -0.02 | -0.19% | 10.54 | 10.73 | 303893 | 32316.05 | 0.94% |
| 2025-01-27 | 11.10 | 10.62 | -0.42 | -3.80% | 10.61 | 11.10 | 513626 | 55524.19 | 1.59% |
| 2025-01-24 | 10.92 | 11.04 | 0.07 | 0.64% | 10.91 | 11.14 | 454356 | 50232.36 | 1.41% |
| 2025-01-23 | 11.10 | 10.97 | 0.12 | 1.11% | 10.96 | 11.30 | 735994 | 81851.90 | 2.28% |
| 2025-01-22 | 10.86 | 10.85 | -0.06 | -0.55% | 10.76 | 10.93 | 313397 | 33926.78 | 0.97% |
| 2025-01-21 | 11.01 | 10.91 | -0.03 | -0.27% | 10.82 | 11.06 | 385680 | 42138.72 | 1.19% |
| 2025-01-20 | 11.05 | 10.94 | 0.02 | 0.18% | 10.91 | 11.13 | 450989 | 49507.37 | 1.40% |
| 2025-01-17 | 10.72 | 10.92 | 0.14 | 1.30% | 10.70 | 11.01 | 553408 | 60271.92 | 1.71% |
| 2025-01-16 | 10.90 | 10.78 | -0.05 | -0.46% | 10.65 | 11.04 | 513906 | 55652.63 | 1.59% |
| 2025-01-15 | 10.93 | 10.83 | -0.25 | -2.26% | 10.79 | 10.98 | 490785 | 53362.13 | 1.52% |
| 2025-01-14 | 10.63 | 11.08 | 0.51 | 4.82% | 10.53 | 11.08 | 915699 | 99250.16 | 2.83% |
| 2025-01-13 | 10.31 | 10.57 | 0.03 | 0.28% | 10.30 | 10.78 | 541344 | 57380.23 | 1.67% |
| 2025-01-10 | 10.62 | 10.54 | -0.12 | -1.13% | 10.52 | 10.95 | 639253 | 68709.05 | 1.98% |
| 2025-01-09 | 10.80 | 10.66 | -0.22 | -2.02% | 10.62 | 10.87 | 585377 | 62807.29 | 1.81% |
| 2025-01-08 | 10.23 | 10.88 | 0.42 | 4.02% | 10.06 | 11.46 | 1097562 | 115679.92 | 3.40% |
| 2025-01-07 | 10.46 | 10.46 | 0.43 | 4.29% | 10.26 | 10.67 | 856974 | 89340.53 | 2.65% |
| 2025-01-06 | 9.94 | 10.03 | -0.03 | -0.30% | 9.92 | 10.13 | 358960 | 35939.55 | 1.11% |
| 2025-01-03 | 10.37 | 10.06 | -0.29 | -2.80% | 10.05 | 10.41 | 454917 | 46389.10 | 1.41% |
| 2025-01-02 | 11.02 | 10.35 | -0.66 | -5.99% | 10.20 | 11.02 | 739602 | 78390.16 | 2.29% |
| 2024-12-31 | 11.74 | 11.01 | -0.75 | -6.38% | 11.00 | 11.77 | 685200 | 77624.83 | 2.12% |
| 2024-12-30 | 11.71 | 11.76 | 0.02 | 0.17% | 11.67 | 11.79 | 332886 | 39059.79 | 1.03% |
| 2024-12-27 | 11.84 | 11.74 | -0.09 | -0.76% | 11.68 | 11.99 | 586120 | 69248.59 | 1.81% |
| 2024-12-26 | 11.55 | 11.83 | 0.21 | 1.81% | 11.49 | 11.87 | 552170 | 64622.95 | 1.71% |
| 2024-12-25 | 11.45 | 11.62 | 0.18 | 1.57% | 11.38 | 11.65 | 533197 | 61538.89 | 1.65% |
| 2024-12-24 | 11.27 | 11.44 | 0.23 | 2.05% | 11.23 | 11.45 | 325629 | 36987.68 | 1.01% |
| 2024-12-23 | 11.40 | 11.21 | -0.23 | -2.01% | 11.21 | 11.60 | 398449 | 45392.27 | 1.23% |
| 2024-12-20 | 11.37 | 11.44 | 0.07 | 0.62% | 11.36 | 11.53 | 294971 | 33800.99 | 0.91% |
| 2024-12-19 | 11.28 | 11.37 | 0.03 | 0.26% | 11.21 | 11.41 | 278543 | 31515.62 | 0.86% |
| 2024-12-18 | 11.37 | 11.34 | 0.00 | 0.00% | 11.31 | 11.42 | 239925 | 27226.43 | 0.74% |
| 2024-12-17 | 11.38 | 11.34 | -0.13 | -1.13% | 11.31 | 11.50 | 399382 | 45514.71 | 1.24% |
| 2024-12-16 | 11.61 | 11.47 | -0.21 | -1.80% | 11.42 | 11.65 | 388936 | 44741.94 | 1.20% |
| 2024-12-13 | 11.95 | 11.68 | -0.40 | -3.31% | 11.64 | 11.96 | 714332 | 84136.76 | 2.21% |
| 2024-12-12 | 11.92 | 12.08 | 0.15 | 1.26% | 11.80 | 12.24 | 712025 | 85576.20 | 2.20% |
| 2024-12-11 | 11.98 | 11.93 | -0.17 | -1.40% | 11.82 | 12.15 | 728505 | 87081.85 | 2.25% |
| 2024-12-10 | 12.30 | 12.10 | 0.37 | 3.15% | 12.03 | 12.73 | 1466659 | 181000.02 | 4.54% |
| 2024-12-09 | 11.58 | 11.73 | 0.08 | 0.69% | 11.56 | 11.88 | 617610 | 72269.31 | 1.91% |
| 2024-12-06 | 11.45 | 11.65 | 0.21 | 1.84% | 11.33 | 11.79 | 650776 | 75478.60 | 2.01% |
| 2024-12-05 | 11.31 | 11.44 | 0.11 | 0.97% | 11.27 | 11.52 | 367915 | 42007.23 | 1.14% |
东兴证券(601198)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。
