| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 4.44 | 4.51 | 0.08 | 1.81% | 4.38 | 4.57 | 649954 | 29069.57 | 6.71% |
| 2025-08-25 | 4.44 | 4.43 | 0.01 | 0.23% | 4.39 | 4.49 | 397355 | 17625.50 | 4.10% |
| 2025-08-22 | 4.45 | 4.42 | -0.05 | -1.12% | 4.37 | 4.47 | 398656 | 17573.70 | 4.11% |
| 2025-08-21 | 4.50 | 4.47 | -0.01 | -0.22% | 4.40 | 4.50 | 525812 | 23391.10 | 5.43% |
| 2025-08-20 | 4.42 | 4.48 | 0.09 | 2.05% | 4.34 | 4.49 | 697720 | 31073.02 | 7.20% |
| 2025-08-19 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.44 | 672006 | 29395.08 | 6.93% |
| 2025-08-18 | 4.31 | 4.31 | 0.01 | 0.23% | 4.28 | 4.34 | 385131 | 16596.83 | 3.97% |
| 2025-08-15 | 4.23 | 4.30 | 0.06 | 1.42% | 4.22 | 4.32 | 382999 | 16422.01 | 3.95% |
| 2025-08-14 | 4.30 | 4.24 | -0.06 | -1.40% | 4.21 | 4.31 | 348597 | 14813.56 | 3.60% |
| 2025-08-13 | 4.29 | 4.30 | 0.01 | 0.23% | 4.26 | 4.32 | 296306 | 12710.14 | 3.06% |
| 2025-08-12 | 4.33 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 328408 | 14104.78 | 3.39% |
| 2025-08-11 | 4.36 | 4.34 | 0.03 | 0.70% | 4.30 | 4.38 | 432041 | 18708.12 | 4.46% |
| 2025-08-08 | 4.23 | 4.31 | 0.07 | 1.65% | 4.22 | 4.38 | 753063 | 32556.03 | 7.77% |
| 2025-08-07 | 4.25 | 4.24 | 0.01 | 0.24% | 4.20 | 4.25 | 260900 | 11026.41 | 2.69% |
| 2025-08-06 | 4.26 | 4.23 | -0.03 | -0.70% | 4.21 | 4.26 | 238421 | 10086.03 | 2.46% |
| 2025-08-05 | 4.21 | 4.26 | 0.06 | 1.43% | 4.21 | 4.26 | 309245 | 13108.84 | 3.19% |
| 2025-08-04 | 4.12 | 4.20 | 0.05 | 1.20% | 4.11 | 4.20 | 247583 | 10331.95 | 2.55% |
| 2025-08-01 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.16 | 274791 | 11381.79 | 2.84% |
| 2025-07-31 | 4.19 | 4.11 | -0.08 | -1.91% | 4.10 | 4.20 | 370039 | 15336.28 | 3.82% |
| 2025-07-30 | 4.23 | 4.19 | -0.05 | -1.18% | 4.17 | 4.25 | 308158 | 12963.91 | 3.18% |
| 2025-07-29 | 4.25 | 4.24 | 0.00 | 0.00% | 4.19 | 4.25 | 318803 | 13431.87 | 3.29% |
| 2025-07-28 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.27 | 291751 | 12372.05 | 3.01% |
| 2025-07-25 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 276717 | 11704.30 | 2.86% |
| 2025-07-24 | 4.25 | 4.25 | 0.05 | 1.19% | 4.21 | 4.26 | 356530 | 15105.67 | 3.68% |
| 2025-07-23 | 4.25 | 4.20 | -0.06 | -1.41% | 4.19 | 4.28 | 478935 | 20281.18 | 4.94% |
| 2025-07-22 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.28 | 388128 | 16513.61 | 4.01% |
| 2025-07-21 | 4.22 | 4.27 | 0.04 | 0.95% | 4.19 | 4.27 | 471146 | 19986.93 | 4.86% |
| 2025-07-18 | 4.26 | 4.23 | -0.03 | -0.70% | 4.17 | 4.26 | 576901 | 24272.99 | 5.95% |
| 2025-07-17 | 4.25 | 4.26 | -0.02 | -0.47% | 4.22 | 4.28 | 563060 | 23847.95 | 5.81% |
| 2025-07-16 | 4.37 | 4.28 | -0.17 | -3.82% | 4.25 | 4.38 | 849420 | 36463.85 | 8.77% |
| 2025-07-15 | 4.32 | 4.45 | 0.16 | 3.73% | 4.30 | 4.50 | 1494217 | 65741.10 | 15.42% |
| 2025-07-14 | 4.27 | 4.29 | 0.03 | 0.70% | 4.25 | 4.33 | 514858 | 22043.79 | 5.31% |
| 2025-07-11 | 4.25 | 4.26 | 0.00 | 0.00% | 4.21 | 4.28 | 640494 | 27219.63 | 6.61% |
| 2025-07-10 | 4.25 | 4.26 | -0.04 | -0.93% | 4.24 | 4.33 | 851776 | 36416.85 | 8.79% |
| 2025-07-09 | 4.44 | 4.30 | -0.20 | -4.44% | 4.27 | 4.49 | 1421699 | 62218.82 | 14.67% |
| 2025-07-08 | 4.43 | 4.50 | 0.01 | 0.22% | 4.29 | 4.53 | 1800730 | 79132.76 | 18.58% |
| 2025-07-07 | 4.60 | 4.49 | -0.43 | -8.74% | 4.45 | 4.85 | 2319603 | 106138.46 | 23.94% |
| 2025-07-04 | 5.39 | 4.92 | -0.55 | -10.05% | 4.92 | 5.40 | 3143739 | 158937.94 | 32.44% |
| 2025-07-03 | 5.47 | 5.47 | 0.50 | 10.06% | 5.47 | 5.47 | 146312 | 8003.24 | 1.51% |
| 2025-07-02 | 4.97 | 4.97 | 0.45 | 9.96% | 4.97 | 4.97 | 259576 | 12900.93 | 2.68% |
| 2025-07-01 | 4.32 | 4.52 | 0.41 | 9.98% | 4.13 | 4.52 | 1819559 | 77933.53 | 18.78% |
| 2025-06-30 | 3.80 | 4.11 | 0.37 | 9.89% | 3.79 | 4.11 | 410807 | 16624.53 | 4.24% |
| 2025-06-27 | 3.67 | 3.74 | 0.09 | 2.47% | 3.65 | 3.74 | 269198 | 9964.22 | 2.78% |
| 2025-06-26 | 3.65 | 3.65 | 0.00 | 0.00% | 3.64 | 3.71 | 206116 | 7575.55 | 2.13% |
| 2025-06-25 | 3.69 | 3.65 | 0.00 | 0.00% | 3.62 | 3.69 | 205746 | 7500.47 | 2.12% |
| 2025-06-24 | 3.57 | 3.65 | 0.07 | 1.96% | 3.51 | 3.66 | 251660 | 9071.39 | 2.60% |
| 2025-06-23 | 3.41 | 3.58 | 0.13 | 3.77% | 3.41 | 3.68 | 394981 | 14089.66 | 4.08% |
| 2025-06-20 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.50 | 169599 | 5871.69 | 1.75% |
| 2025-06-19 | 3.62 | 3.47 | -0.16 | -4.41% | 3.44 | 3.63 | 244555 | 8582.79 | 2.52% |
| 2025-06-18 | 3.64 | 3.63 | -0.01 | -0.27% | 3.58 | 3.68 | 203609 | 7370.34 | 2.10% |
| 2025-06-17 | 3.60 | 3.64 | 0.03 | 0.83% | 3.58 | 3.64 | 165504 | 5983.13 | 1.71% |
| 2025-06-16 | 3.54 | 3.61 | 0.07 | 1.98% | 3.53 | 3.66 | 236373 | 8536.67 | 2.44% |
| 2025-06-13 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 182320 | 6474.23 | 1.88% |
| 2025-06-12 | 3.64 | 3.58 | -0.06 | -1.65% | 3.53 | 3.65 | 217663 | 7776.49 | 2.25% |
| 2025-06-11 | 3.62 | 3.64 | 0.02 | 0.55% | 3.60 | 3.67 | 137744 | 5017.75 | 1.42% |
| 2025-06-10 | 3.69 | 3.62 | -0.07 | -1.90% | 3.57 | 3.71 | 172290 | 6257.26 | 1.78% |
| 2025-06-09 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.71 | 188712 | 6947.10 | 1.95% |
| 2025-06-06 | 3.59 | 3.65 | 0.05 | 1.39% | 3.57 | 3.65 | 178114 | 6436.91 | 1.84% |
| 2025-06-05 | 3.58 | 3.60 | 0.03 | 0.84% | 3.54 | 3.63 | 171055 | 6138.97 | 1.77% |
| 2025-06-04 | 3.59 | 3.57 | -0.02 | -0.56% | 3.56 | 3.63 | 150242 | 5380.67 | 1.55% |
| 2025-06-03 | 3.57 | 3.59 | 0.01 | 0.28% | 3.53 | 3.60 | 201187 | 7188.51 | 2.08% |
| 2025-05-30 | 3.72 | 3.58 | -0.10 | -2.72% | 3.58 | 3.72 | 262635 | 9479.31 | 2.71% |
| 2025-05-29 | 3.63 | 3.68 | 0.06 | 1.66% | 3.60 | 3.70 | 217326 | 7968.67 | 2.24% |
| 2025-05-28 | 3.60 | 3.62 | 0.00 | 0.00% | 3.60 | 3.66 | 198524 | 7200.19 | 2.05% |
| 2025-05-27 | 3.59 | 3.62 | 0.02 | 0.56% | 3.57 | 3.62 | 136814 | 4923.79 | 1.41% |
| 2025-05-26 | 3.57 | 3.60 | 0.03 | 0.84% | 3.55 | 3.63 | 170262 | 6116.30 | 1.76% |
| 2025-05-23 | 3.61 | 3.57 | -0.05 | -1.38% | 3.54 | 3.65 | 265322 | 9537.34 | 2.74% |
| 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% |
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。
