| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 3.69 | 3.62 | -0.06 | -1.63% | 3.60 | 3.72 | 258989 | 9449.89 | 2.67% |
| 2025-05-21 | 3.71 | 3.68 | -0.01 | -0.27% | 3.66 | 3.74 | 176724 | 6501.44 | 1.82% |
| 2025-05-20 | 3.70 | 3.69 | 0.01 | 0.27% | 3.65 | 3.73 | 192679 | 7085.86 | 1.99% |
| 2025-05-19 | 3.66 | 3.68 | 0.02 | 0.55% | 3.63 | 3.69 | 199962 | 7337.21 | 2.06% |
| 2025-05-16 | 3.62 | 3.66 | 0.04 | 1.10% | 3.59 | 3.67 | 211595 | 7725.33 | 2.18% |
| 2025-05-15 | 3.63 | 3.62 | 0.01 | 0.28% | 3.57 | 3.65 | 230311 | 8309.02 | 2.38% |
| 2025-05-14 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.64 | 212911 | 7684.88 | 2.20% |
| 2025-05-13 | 3.66 | 3.61 | -0.02 | -0.55% | 3.58 | 3.67 | 307788 | 11141.83 | 3.18% |
| 2025-05-12 | 3.64 | 3.63 | -0.02 | -0.55% | 3.59 | 3.69 | 340531 | 12332.83 | 3.51% |
| 2025-05-09 | 3.63 | 3.65 | 0.02 | 0.55% | 3.61 | 3.70 | 350606 | 12797.92 | 3.62% |
| 2025-05-08 | 3.63 | 3.63 | 0.02 | 0.55% | 3.59 | 3.68 | 441043 | 16031.49 | 4.55% |
| 2025-05-07 | 3.53 | 3.61 | 0.13 | 3.74% | 3.53 | 3.77 | 876321 | 31858.17 | 9.04% |
| 2025-05-06 | 3.45 | 3.48 | 0.11 | 3.26% | 3.40 | 3.49 | 469829 | 16185.43 | 4.85% |
| 2025-04-30 | 3.36 | 3.37 | 0.06 | 1.81% | 3.32 | 3.43 | 592116 | 20109.85 | 6.11% |
| 2025-04-29 | 3.36 | 3.31 | -0.08 | -2.36% | 3.28 | 3.43 | 802248 | 26774.18 | 8.28% |
| 2025-04-28 | 3.50 | 3.39 | -0.02 | -0.59% | 3.37 | 3.62 | 1217829 | 42330.07 | 12.57% |
| 2025-04-25 | 3.25 | 3.41 | 0.31 | 10.00% | 3.25 | 3.41 | 1025139 | 34760.26 | 10.58% |
| 2025-04-24 | 3.08 | 3.10 | 0.03 | 0.98% | 3.04 | 3.14 | 195173 | 6046.50 | 2.01% |
| 2025-04-23 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.08 | 120576 | 3696.20 | 1.24% |
| 2025-04-22 | 3.02 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 98351 | 2996.26 | 1.01% |
| 2025-04-21 | 2.98 | 3.04 | 0.06 | 2.01% | 2.96 | 3.05 | 130022 | 3923.40 | 1.34% |
| 2025-04-18 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 3.00 | 109081 | 3241.92 | 1.13% |
| 2025-04-17 | 2.92 | 2.97 | 0.02 | 0.68% | 2.90 | 2.99 | 124553 | 3695.08 | 1.29% |
| 2025-04-16 | 3.00 | 2.95 | -0.05 | -1.67% | 2.88 | 3.01 | 139489 | 4106.54 | 1.44% |
| 2025-04-15 | 2.99 | 3.00 | 0.00 | 0.00% | 2.96 | 3.02 | 104875 | 3131.70 | 1.08% |
| 2025-04-14 | 2.96 | 3.00 | 0.07 | 2.39% | 2.96 | 3.03 | 143709 | 4310.72 | 1.48% |
| 2025-04-11 | 2.91 | 2.93 | -0.01 | -0.34% | 2.88 | 2.96 | 141125 | 4141.38 | 1.46% |
| 2025-04-10 | 2.92 | 2.94 | 0.06 | 2.08% | 2.90 | 2.98 | 217849 | 6405.46 | 2.25% |
| 2025-04-09 | 2.83 | 2.88 | 0.03 | 1.05% | 2.57 | 2.90 | 275568 | 7543.93 | 2.84% |
| 2025-04-08 | 2.85 | 2.85 | -0.08 | -2.73% | 2.80 | 2.96 | 258550 | 7438.47 | 2.67% |
| 2025-04-07 | 3.13 | 2.93 | -0.33 | -10.12% | 2.93 | 3.13 | 284299 | 8481.01 | 2.93% |
| 2025-04-03 | 3.25 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 201624 | 6570.64 | 2.08% |
| 2025-04-02 | 3.27 | 3.27 | 0.01 | 0.31% | 3.20 | 3.30 | 214922 | 7015.88 | 2.22% |
| 2025-04-01 | 3.20 | 3.26 | 0.08 | 2.52% | 3.19 | 3.28 | 262429 | 8520.19 | 2.71% |
| 2025-03-31 | 3.30 | 3.18 | -0.14 | -4.22% | 3.16 | 3.30 | 315669 | 10132.77 | 3.26% |
| 2025-03-28 | 3.38 | 3.32 | -0.09 | -2.64% | 3.27 | 3.42 | 426683 | 14187.75 | 4.40% |
| 2025-03-27 | 3.46 | 3.41 | -0.09 | -2.57% | 3.33 | 3.50 | 511189 | 17422.90 | 5.28% |
| 2025-03-26 | 3.48 | 3.50 | -0.03 | -0.85% | 3.45 | 3.56 | 671058 | 23471.30 | 6.93% |
| 2025-03-25 | 3.50 | 3.53 | 0.01 | 0.28% | 3.40 | 3.55 | 738557 | 25630.68 | 7.62% |
| 2025-03-24 | 3.60 | 3.52 | -0.16 | -4.35% | 3.38 | 3.66 | 1024465 | 35913.48 | 10.57% |
| 2025-03-21 | 3.54 | 3.68 | 0.08 | 2.22% | 3.46 | 3.95 | 1714283 | 63496.85 | 17.69% |
| 2025-03-20 | 3.26 | 3.60 | 0.33 | 10.09% | 3.26 | 3.60 | 1201942 | 42531.48 | 12.40% |
| 2025-03-19 | 3.23 | 3.27 | 0.03 | 0.93% | 3.22 | 3.27 | 157707 | 5129.42 | 1.63% |
| 2025-03-18 | 3.26 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 109953 | 3559.07 | 1.13% |
| 2025-03-17 | 3.21 | 3.25 | 0.04 | 1.25% | 3.21 | 3.28 | 208398 | 6770.07 | 2.15% |
| 2025-03-14 | 3.19 | 3.21 | 0.01 | 0.31% | 3.19 | 3.24 | 215992 | 6924.33 | 2.23% |
| 2025-03-13 | 3.18 | 3.20 | 0.02 | 0.63% | 3.13 | 3.21 | 144406 | 4567.32 | 1.49% |
| 2025-03-12 | 3.20 | 3.18 | -0.02 | -0.63% | 3.15 | 3.20 | 125058 | 3974.97 | 1.29% |
| 2025-03-11 | 3.13 | 3.20 | 0.04 | 1.27% | 3.11 | 3.24 | 202527 | 6426.96 | 2.09% |
| 2025-03-10 | 3.09 | 3.16 | 0.07 | 2.27% | 3.08 | 3.16 | 162329 | 5078.19 | 1.68% |
| 2025-03-07 | 3.12 | 3.09 | -0.05 | -1.59% | 3.08 | 3.13 | 118655 | 3673.59 | 1.22% |
| 2025-03-06 | 3.11 | 3.14 | 0.03 | 0.96% | 3.09 | 3.14 | 106143 | 3314.03 | 1.10% |
| 2025-03-05 | 3.14 | 3.11 | -0.03 | -0.96% | 3.07 | 3.15 | 108256 | 3348.66 | 1.12% |
| 2025-03-04 | 3.13 | 3.14 | -0.01 | -0.32% | 3.12 | 3.16 | 84197 | 2639.76 | 0.87% |
| 2025-03-03 | 3.11 | 3.15 | 0.05 | 1.61% | 3.10 | 3.19 | 162194 | 5121.04 | 1.67% |
| 2025-02-28 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.18 | 119188 | 3735.54 | 1.23% |
| 2025-02-27 | 3.19 | 3.17 | -0.02 | -0.63% | 3.12 | 3.20 | 128760 | 4064.20 | 1.33% |
| 2025-02-26 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.24 | 128672 | 4110.90 | 1.33% |
| 2025-02-25 | 3.12 | 3.18 | 0.03 | 0.95% | 3.10 | 3.18 | 126180 | 3987.16 | 1.30% |
| 2025-02-24 | 3.10 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 181611 | 5691.27 | 1.87% |
| 2025-02-21 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.14 | 113314 | 3514.66 | 1.17% |
| 2025-02-20 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 109594 | 3436.76 | 1.13% |
| 2025-02-19 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.14 | 86688 | 2701.08 | 0.89% |
| 2025-02-18 | 3.20 | 3.09 | -0.09 | -2.83% | 3.07 | 3.20 | 105122 | 3288.74 | 1.08% |
| 2025-02-17 | 3.11 | 3.18 | 0.08 | 2.58% | 3.08 | 3.18 | 152267 | 4799.74 | 1.57% |
| 2025-02-14 | 3.14 | 3.10 | -0.04 | -1.27% | 3.09 | 3.16 | 107802 | 3366.33 | 1.11% |
| 2025-02-13 | 3.18 | 3.14 | -0.03 | -0.95% | 3.13 | 3.18 | 101519 | 3203.58 | 1.05% |
| 2025-02-12 | 3.18 | 3.17 | 0.01 | 0.32% | 3.14 | 3.18 | 85583 | 2707.22 | 0.88% |
| 2025-02-11 | 3.19 | 3.16 | -0.02 | -0.63% | 3.13 | 3.19 | 83932 | 2643.12 | 0.87% |
| 2025-02-10 | 3.21 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 97767 | 3108.58 | 1.01% |
| 2025-02-07 | 3.15 | 3.18 | 0.04 | 1.27% | 3.13 | 3.21 | 114272 | 3632.44 | 1.18% |
| 2025-02-06 | 3.08 | 3.14 | 0.06 | 1.95% | 3.04 | 3.14 | 92211 | 2853.01 | 0.95% |
| 2025-02-05 | 3.08 | 3.08 | 0.03 | 0.98% | 3.05 | 3.10 | 82145 | 2526.78 | 0.85% |
| 2025-01-27 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.12 | 91192 | 2809.10 | 0.94% |
| 2025-01-24 | 3.05 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 105548 | 3219.55 | 1.09% |
| 2025-01-23 | 3.10 | 3.06 | -0.01 | -0.33% | 3.06 | 3.15 | 83366 | 2586.60 | 0.86% |
| 2025-01-22 | 3.09 | 3.07 | -0.01 | -0.32% | 3.05 | 3.12 | 60188 | 1852.71 | 0.62% |
| 2025-01-21 | 3.15 | 3.08 | -0.07 | -2.22% | 3.07 | 3.16 | 90389 | 2804.54 | 0.93% |
| 2025-01-20 | 3.11 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 147028 | 4610.89 | 1.52% |
| 2025-01-17 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.18 | 139693 | 4366.78 | 1.44% |
吉鑫科技(601218)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。
