| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.96 | 5.10 | 0.11 | 2.20% | 4.96 | 5.14 | 445228 | 22621.84 | 4.59% |
| 2025-12-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.08 | 309776 | 15570.70 | 3.20% |
| 2025-12-10 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.00 | 206919 | 10240.54 | 2.14% |
| 2025-12-09 | 5.10 | 4.99 | -0.12 | -2.35% | 4.98 | 5.10 | 295772 | 14851.49 | 3.05% |
| 2025-12-08 | 5.05 | 5.11 | 0.07 | 1.39% | 4.99 | 5.14 | 373834 | 18948.74 | 3.86% |
| 2025-12-05 | 4.97 | 5.04 | 0.03 | 0.60% | 4.92 | 5.05 | 378158 | 18920.94 | 3.90% |
| 2025-12-04 | 4.91 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 438847 | 21872.51 | 4.53% |
| 2025-12-03 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.97 | 268607 | 13251.20 | 2.77% |
| 2025-12-02 | 4.98 | 4.93 | -0.03 | -0.60% | 4.88 | 4.98 | 211623 | 10400.07 | 2.18% |
| 2025-12-01 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 251462 | 12459.35 | 2.59% |
| 2025-11-28 | 4.89 | 4.98 | 0.11 | 2.26% | 4.87 | 4.98 | 314458 | 15539.57 | 3.25% |
| 2025-11-27 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 222993 | 10922.16 | 2.30% |
| 2025-11-26 | 4.97 | 4.91 | -0.03 | -0.61% | 4.88 | 4.99 | 251123 | 12398.90 | 2.59% |
| 2025-11-25 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.98 | 301126 | 14889.75 | 3.11% |
| 2025-11-24 | 4.91 | 4.93 | 0.13 | 2.71% | 4.84 | 4.96 | 395581 | 19427.58 | 4.08% |
| 2025-11-21 | 5.03 | 4.80 | -0.29 | -5.70% | 4.80 | 5.04 | 465556 | 22850.98 | 4.80% |
| 2025-11-20 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.24 | 320197 | 16485.59 | 3.30% |
| 2025-11-19 | 5.21 | 5.15 | -0.14 | -2.65% | 5.12 | 5.28 | 448962 | 23243.81 | 4.63% |
| 2025-11-18 | 5.63 | 5.29 | -0.38 | -6.70% | 5.24 | 5.65 | 978483 | 52464.15 | 10.10% |
| 2025-11-17 | 5.98 | 5.67 | -0.31 | -5.18% | 5.60 | 6.01 | 1022464 | 58435.56 | 10.55% |
| 2025-11-14 | 5.90 | 5.98 | -0.01 | -0.17% | 5.86 | 6.08 | 1044415 | 62548.61 | 10.78% |
| 2025-11-13 | 5.84 | 5.99 | 0.16 | 2.74% | 5.78 | 6.13 | 1334832 | 80119.45 | 13.77% |
| 2025-11-12 | 5.89 | 5.83 | -0.15 | -2.51% | 5.71 | 5.97 | 1477383 | 85921.27 | 15.25% |
| 2025-11-11 | 5.67 | 5.98 | 0.35 | 6.22% | 5.64 | 6.19 | 2234267 | 135362.09 | 23.06% |
| 2025-11-10 | 5.58 | 5.63 | 0.10 | 1.81% | 5.53 | 5.70 | 542150 | 30347.12 | 5.59% |
| 2025-11-07 | 5.61 | 5.53 | -0.12 | -2.12% | 5.51 | 5.69 | 650950 | 36277.23 | 6.72% |
| 2025-11-06 | 5.76 | 5.65 | -0.15 | -2.59% | 5.62 | 5.78 | 676769 | 38365.80 | 6.98% |
| 2025-11-05 | 5.58 | 5.80 | 0.10 | 1.75% | 5.53 | 5.81 | 766238 | 43653.12 | 7.91% |
| 2025-11-04 | 5.81 | 5.70 | -0.13 | -2.23% | 5.64 | 5.86 | 666785 | 38107.98 | 6.88% |
| 2025-11-03 | 5.68 | 5.83 | 0.21 | 3.74% | 5.65 | 5.90 | 1212709 | 70425.84 | 12.51% |
| 2025-10-31 | 5.60 | 5.62 | -0.06 | -1.06% | 5.59 | 5.95 | 993092 | 56847.44 | 10.25% |
| 2025-10-30 | 5.70 | 5.68 | -0.15 | -2.57% | 5.56 | 5.99 | 1408375 | 81027.98 | 14.53% |
| 2025-10-29 | 5.68 | 5.83 | 0.33 | 6.00% | 5.60 | 5.94 | 1860658 | 107895.82 | 19.20% |
| 2025-10-28 | 5.59 | 5.50 | -0.07 | -1.26% | 5.41 | 5.61 | 678732 | 37223.25 | 7.00% |
| 2025-10-27 | 5.63 | 5.57 | -0.05 | -0.89% | 5.51 | 5.65 | 603437 | 33608.50 | 6.23% |
| 2025-10-24 | 5.65 | 5.62 | -0.06 | -1.06% | 5.58 | 5.69 | 741301 | 41700.85 | 7.65% |
| 2025-10-23 | 5.71 | 5.68 | -0.18 | -3.07% | 5.46 | 5.78 | 1095020 | 61410.87 | 11.30% |
| 2025-10-22 | 5.68 | 5.86 | 0.10 | 1.74% | 5.58 | 6.05 | 1382627 | 80950.92 | 14.27% |
| 2025-10-21 | 5.60 | 5.76 | 0.23 | 4.16% | 5.56 | 5.85 | 1257921 | 72384.64 | 12.98% |
| 2025-10-20 | 5.68 | 5.53 | -0.04 | -0.72% | 5.47 | 5.88 | 1092846 | 61216.31 | 11.28% |
| 2025-10-17 | 5.81 | 5.57 | -0.27 | -4.62% | 5.51 | 5.84 | 1279460 | 71935.11 | 13.20% |
| 2025-10-16 | 6.06 | 5.84 | -0.35 | -5.65% | 5.70 | 6.18 | 1514054 | 88306.00 | 15.62% |
| 2025-10-15 | 6.39 | 6.19 | -0.20 | -3.13% | 6.01 | 6.39 | 1842954 | 113536.54 | 19.02% |
| 2025-10-14 | 6.25 | 6.39 | 0.26 | 4.24% | 6.08 | 6.74 | 2690224 | 175132.67 | 27.76% |
| 2025-10-13 | 5.84 | 6.13 | -0.28 | -4.37% | 5.84 | 6.28 | 2021996 | 122542.99 | 20.87% |
| 2025-10-10 | 5.70 | 6.41 | 0.34 | 5.60% | 5.65 | 6.68 | 3339827 | 210857.48 | 34.47% |
| 2025-10-09 | 5.62 | 6.07 | 0.46 | 8.20% | 5.50 | 6.17 | 3045417 | 181837.31 | 31.43% |
| 2025-09-30 | 5.96 | 5.61 | -0.62 | -9.95% | 5.61 | 6.05 | 2784513 | 159986.72 | 28.73% |
| 2025-09-29 | 6.00 | 6.24 | 0.57 | 10.05% | 5.89 | 6.24 | 1695788 | 104678.69 | 17.50% |
| 2025-09-26 | 5.16 | 5.67 | 0.52 | 10.10% | 5.11 | 5.67 | 2048306 | 112506.81 | 21.14% |
| 2025-09-25 | 4.75 | 5.15 | 0.47 | 10.04% | 4.74 | 5.15 | 520875 | 26463.93 | 5.38% |
| 2025-09-24 | 4.62 | 4.68 | 0.04 | 0.86% | 4.58 | 4.69 | 386837 | 18013.98 | 3.99% |
| 2025-09-23 | 4.78 | 4.64 | -0.16 | -3.33% | 4.53 | 4.78 | 607734 | 28074.38 | 6.27% |
| 2025-09-22 | 4.77 | 4.80 | 0.03 | 0.63% | 4.68 | 4.81 | 506040 | 24018.99 | 5.22% |
| 2025-09-19 | 4.93 | 4.77 | -0.18 | -3.64% | 4.74 | 4.99 | 722506 | 34872.18 | 7.46% |
| 2025-09-18 | 5.15 | 4.95 | -0.20 | -3.88% | 4.85 | 5.27 | 1290105 | 65300.36 | 13.31% |
| 2025-09-17 | 4.94 | 5.15 | 0.21 | 4.25% | 4.82 | 5.38 | 1254916 | 63631.70 | 12.95% |
| 2025-09-16 | 4.78 | 4.94 | 0.15 | 3.13% | 4.73 | 4.97 | 857730 | 41676.52 | 8.85% |
| 2025-09-15 | 4.84 | 4.79 | -0.08 | -1.64% | 4.76 | 4.89 | 642233 | 30876.10 | 6.63% |
| 2025-09-12 | 4.80 | 4.87 | 0.11 | 2.31% | 4.71 | 4.94 | 1005512 | 48379.14 | 10.38% |
| 2025-09-11 | 4.80 | 4.76 | -0.09 | -1.86% | 4.66 | 4.81 | 902528 | 42549.05 | 9.31% |
| 2025-09-10 | 4.92 | 4.85 | -0.22 | -4.34% | 4.77 | 4.92 | 1090750 | 52709.11 | 11.26% |
| 2025-09-09 | 4.82 | 5.07 | 0.20 | 4.11% | 4.72 | 5.16 | 1744593 | 85732.69 | 18.00% |
| 2025-09-08 | 4.75 | 4.87 | 0.19 | 4.06% | 4.75 | 5.15 | 2386692 | 116990.60 | 24.63% |
| 2025-09-05 | 4.25 | 4.68 | 0.43 | 10.12% | 4.24 | 4.68 | 917973 | 42462.75 | 9.47% |
| 2025-09-04 | 4.20 | 4.25 | 0.05 | 1.19% | 4.20 | 4.31 | 369028 | 15760.55 | 3.81% |
| 2025-09-03 | 4.29 | 4.20 | -0.11 | -2.55% | 4.19 | 4.31 | 259553 | 11023.66 | 2.68% |
| 2025-09-02 | 4.33 | 4.31 | -0.03 | -0.69% | 4.21 | 4.34 | 389465 | 16641.77 | 4.02% |
| 2025-09-01 | 4.32 | 4.34 | 0.00 | 0.00% | 4.30 | 4.39 | 335124 | 14565.29 | 3.46% |
| 2025-08-29 | 4.40 | 4.34 | -0.06 | -1.36% | 4.32 | 4.41 | 310215 | 13518.28 | 3.20% |
| 2025-08-28 | 4.33 | 4.40 | 0.06 | 1.38% | 4.23 | 4.43 | 494213 | 21505.89 | 5.10% |
| 2025-08-27 | 4.49 | 4.34 | -0.17 | -3.77% | 4.33 | 4.53 | 586700 | 26019.05 | 6.05% |
| 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% |
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。
