| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.76 | 8.71 | -0.03 | -0.34% | 8.66 | 8.78 | 169252 | 14757.96 | 1.44% |
| 2025-07-03 | 9.02 | 9.03 | 0.02 | 0.22% | 8.92 | 9.12 | 194497 | 17533.59 | 1.66% |
| 2025-07-02 | 9.04 | 9.01 | -0.04 | -0.44% | 8.94 | 9.09 | 152337 | 13677.49 | 1.30% |
| 2025-07-01 | 9.04 | 9.05 | 0.02 | 0.22% | 8.90 | 9.06 | 218634 | 19656.50 | 1.86% |
| 2025-06-30 | 9.19 | 9.03 | -0.16 | -1.74% | 9.00 | 9.20 | 267642 | 24212.64 | 2.28% |
| 2025-06-27 | 9.03 | 9.19 | 0.20 | 2.22% | 9.02 | 9.30 | 286246 | 26214.83 | 2.44% |
| 2025-06-26 | 9.09 | 8.99 | -0.11 | -1.21% | 8.97 | 9.20 | 293402 | 26649.62 | 2.50% |
| 2025-06-25 | 9.03 | 9.10 | 0.07 | 0.78% | 8.92 | 9.16 | 401828 | 36525.81 | 3.43% |
| 2025-06-24 | 8.56 | 9.03 | 0.48 | 5.61% | 8.54 | 9.08 | 481008 | 42797.77 | 4.10% |
| 2025-06-23 | 8.31 | 8.55 | 0.20 | 2.40% | 8.31 | 8.57 | 175179 | 14841.06 | 1.49% |
| 2025-06-20 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.46 | 103689 | 8700.98 | 0.88% |
| 2025-06-19 | 8.40 | 8.36 | -0.05 | -0.59% | 8.32 | 8.51 | 141384 | 11897.67 | 1.21% |
| 2025-06-18 | 8.44 | 8.41 | -0.03 | -0.36% | 8.35 | 8.46 | 90686 | 7608.53 | 0.77% |
| 2025-06-17 | 8.38 | 8.44 | 0.07 | 0.84% | 8.35 | 8.46 | 101604 | 8546.36 | 0.87% |
| 2025-06-16 | 8.32 | 8.37 | 0.02 | 0.24% | 8.31 | 8.45 | 111950 | 9391.05 | 0.95% |
| 2025-06-13 | 8.40 | 8.35 | -0.05 | -0.60% | 8.34 | 8.42 | 118194 | 9906.59 | 1.01% |
| 2025-06-12 | 8.40 | 8.40 | -0.02 | -0.24% | 8.35 | 8.42 | 96144 | 8063.57 | 0.82% |
| 2025-06-11 | 8.39 | 8.42 | 0.04 | 0.48% | 8.37 | 8.49 | 105907 | 8952.21 | 0.90% |
| 2025-06-10 | 8.44 | 8.38 | -0.05 | -0.59% | 8.31 | 8.50 | 136998 | 11532.55 | 1.17% |
| 2025-06-09 | 8.40 | 8.43 | 0.05 | 0.60% | 8.39 | 8.48 | 127981 | 10793.19 | 1.09% |
| 2025-06-06 | 8.41 | 8.38 | -0.01 | -0.12% | 8.37 | 8.44 | 62567 | 5256.88 | 0.53% |
| 2025-06-05 | 8.42 | 8.39 | -0.02 | -0.24% | 8.35 | 8.43 | 84461 | 7082.46 | 0.72% |
| 2025-06-04 | 8.36 | 8.41 | 0.06 | 0.72% | 8.31 | 8.44 | 91816 | 7713.08 | 0.78% |
| 2025-06-03 | 8.29 | 8.35 | 0.01 | 0.12% | 8.25 | 8.38 | 143393 | 11921.43 | 1.22% |
| 2025-05-30 | 8.44 | 8.34 | -0.13 | -1.53% | 8.31 | 8.46 | 132024 | 11034.51 | 1.13% |
| 2025-05-29 | 8.37 | 8.47 | 0.08 | 0.95% | 8.37 | 8.51 | 123772 | 10474.87 | 1.06% |
| 2025-05-28 | 8.42 | 8.39 | -0.04 | -0.47% | 8.37 | 8.51 | 82144 | 6924.39 | 0.70% |
| 2025-05-27 | 8.45 | 8.43 | -0.03 | -0.35% | 8.34 | 8.49 | 115814 | 9740.13 | 0.99% |
| 2025-05-26 | 8.45 | 8.46 | 0.00 | 0.00% | 8.40 | 8.51 | 118905 | 10065.92 | 1.01% |
| 2025-05-23 | 8.54 | 8.46 | -0.08 | -0.94% | 8.43 | 8.60 | 135573 | 11560.14 | 1.16% |
| 2025-05-22 | 8.66 | 8.54 | -0.10 | -1.16% | 8.51 | 8.70 | 129386 | 11122.33 | 1.10% |
| 2025-05-21 | 8.71 | 8.64 | -0.05 | -0.58% | 8.62 | 8.72 | 157464 | 13646.99 | 1.34% |
| 2025-05-20 | 8.66 | 8.69 | 0.01 | 0.12% | 8.63 | 8.71 | 92713 | 8053.56 | 0.79% |
| 2025-05-19 | 8.64 | 8.68 | 0.06 | 0.70% | 8.53 | 8.69 | 111811 | 9643.79 | 0.95% |
| 2025-05-16 | 8.55 | 8.62 | 0.07 | 0.82% | 8.55 | 8.69 | 110514 | 9555.14 | 0.94% |
| 2025-05-15 | 8.63 | 8.55 | -0.10 | -1.16% | 8.53 | 8.64 | 110394 | 9463.49 | 0.94% |
| 2025-05-14 | 8.71 | 8.65 | -0.03 | -0.35% | 8.59 | 8.71 | 107938 | 9320.82 | 0.92% |
| 2025-05-13 | 8.72 | 8.68 | 0.01 | 0.12% | 8.65 | 8.76 | 119099 | 10356.68 | 1.02% |
| 2025-05-12 | 8.63 | 8.67 | 0.12 | 1.40% | 8.60 | 8.69 | 164461 | 14234.29 | 1.40% |
| 2025-05-09 | 8.57 | 8.55 | 0.00 | 0.00% | 8.50 | 8.62 | 144477 | 12367.17 | 1.23% |
| 2025-05-08 | 8.53 | 8.55 | 0.02 | 0.23% | 8.49 | 8.60 | 129640 | 11105.68 | 1.11% |
| 2025-05-07 | 8.63 | 8.53 | -0.06 | -0.70% | 8.46 | 8.70 | 177892 | 15200.66 | 1.52% |
| 2025-05-06 | 8.47 | 8.59 | 0.20 | 2.38% | 8.43 | 8.61 | 235442 | 20143.42 | 2.01% |
| 2025-04-30 | 8.36 | 8.39 | 0.02 | 0.24% | 8.31 | 8.45 | 155086 | 12990.91 | 1.32% |
| 2025-04-29 | 8.25 | 8.37 | 0.09 | 1.09% | 8.23 | 8.40 | 145253 | 12141.02 | 1.24% |
| 2025-04-28 | 8.46 | 8.28 | -0.18 | -2.13% | 8.24 | 8.46 | 234650 | 19546.36 | 2.00% |
| 2025-04-25 | 8.33 | 8.46 | 0.28 | 3.42% | 8.23 | 8.49 | 266590 | 22390.85 | 2.27% |
| 2025-04-24 | 8.17 | 8.18 | -0.02 | -0.24% | 8.11 | 8.27 | 141821 | 11613.85 | 1.21% |
| 2025-04-23 | 8.10 | 8.20 | 0.13 | 1.61% | 8.07 | 8.21 | 184767 | 15043.31 | 1.57% |
| 2025-04-22 | 8.12 | 8.07 | -0.10 | -1.22% | 8.05 | 8.15 | 169163 | 13681.19 | 1.44% |
| 2025-04-21 | 7.93 | 8.17 | 0.28 | 3.55% | 7.90 | 8.18 | 262063 | 21206.94 | 2.23% |
| 2025-04-18 | 7.79 | 7.89 | 0.06 | 0.77% | 7.77 | 7.90 | 125025 | 9815.66 | 1.07% |
| 2025-04-17 | 7.80 | 7.83 | -0.02 | -0.25% | 7.78 | 7.97 | 156543 | 12351.06 | 1.33% |
| 2025-04-16 | 7.96 | 7.85 | -0.13 | -1.63% | 7.73 | 7.98 | 233088 | 18285.14 | 1.99% |
| 2025-04-15 | 8.04 | 7.98 | 0.02 | 0.25% | 7.93 | 8.15 | 304440 | 24487.13 | 2.60% |
| 2025-04-14 | 8.05 | 7.96 | -0.08 | -1.00% | 7.95 | 8.16 | 580818 | 46660.63 | 4.95% |
| 2025-04-11 | 7.82 | 8.04 | 0.73 | 9.99% | 7.69 | 8.04 | 403800 | 32262.59 | 3.44% |
| 2025-04-10 | 7.39 | 7.31 | 0.11 | 1.53% | 7.28 | 7.47 | 280455 | 20630.92 | 2.39% |
| 2025-04-09 | 7.06 | 7.20 | 0.03 | 0.42% | 6.82 | 7.25 | 307317 | 21697.53 | 2.62% |
| 2025-04-08 | 7.40 | 7.17 | -0.25 | -3.37% | 7.06 | 7.43 | 412036 | 29549.45 | 3.51% |
| 2025-04-07 | 7.85 | 7.42 | -0.82 | -9.95% | 7.42 | 7.86 | 215813 | 16230.94 | 1.84% |
| 2025-04-03 | 8.35 | 8.24 | -0.19 | -2.25% | 8.20 | 8.38 | 201934 | 16694.19 | 1.72% |
| 2025-04-02 | 8.47 | 8.43 | -0.04 | -0.47% | 8.38 | 8.53 | 158548 | 13393.50 | 1.35% |
| 2025-04-01 | 8.52 | 8.47 | -0.03 | -0.35% | 8.44 | 8.56 | 119614 | 10154.38 | 1.02% |
| 2025-03-31 | 8.56 | 8.50 | -0.09 | -1.05% | 8.41 | 8.60 | 130184 | 11070.12 | 1.11% |
| 2025-03-28 | 8.66 | 8.59 | -0.08 | -0.92% | 8.55 | 8.72 | 111987 | 9651.50 | 0.95% |
| 2025-03-27 | 8.78 | 8.67 | -0.11 | -1.25% | 8.62 | 8.80 | 121068 | 10536.74 | 1.03% |
| 2025-03-26 | 8.69 | 8.78 | 0.12 | 1.39% | 8.63 | 8.83 | 159976 | 14031.94 | 1.36% |
| 2025-03-25 | 8.67 | 8.66 | 0.00 | 0.00% | 8.59 | 8.74 | 121661 | 10542.52 | 1.04% |
| 2025-03-24 | 8.75 | 8.66 | -0.09 | -1.03% | 8.51 | 8.78 | 188972 | 16305.70 | 1.61% |
| 2025-03-21 | 8.90 | 8.75 | -0.18 | -2.02% | 8.70 | 8.95 | 204490 | 18025.86 | 1.74% |
| 2025-03-20 | 8.90 | 8.93 | 0.03 | 0.34% | 8.88 | 9.02 | 195483 | 17521.93 | 1.67% |
| 2025-03-19 | 8.93 | 8.90 | -0.06 | -0.67% | 8.82 | 8.96 | 201633 | 17936.22 | 1.72% |
| 2025-03-18 | 8.76 | 8.96 | 0.22 | 2.52% | 8.75 | 9.14 | 378610 | 33935.01 | 3.23% |
| 2025-03-17 | 8.77 | 8.74 | 0.03 | 0.34% | 8.69 | 8.80 | 138479 | 12095.87 | 1.18% |
| 2025-03-14 | 8.61 | 8.71 | 0.10 | 1.16% | 8.54 | 8.72 | 196258 | 16971.82 | 1.67% |
| 2025-03-13 | 8.70 | 8.61 | -0.10 | -1.15% | 8.50 | 8.72 | 147048 | 12615.88 | 1.25% |
| 2025-03-12 | 8.74 | 8.71 | -0.02 | -0.23% | 8.67 | 8.76 | 133860 | 11656.48 | 1.14% |
| 2025-03-11 | 8.61 | 8.73 | 0.04 | 0.46% | 8.60 | 8.78 | 152316 | 13242.12 | 1.30% |
| 2025-03-10 | 8.69 | 8.69 | 0.00 | 0.00% | 8.66 | 8.75 | 135274 | 11768.82 | 1.15% |
XD骆驼股(601311)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。
