| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2.44 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 233094 | 5759.61 | 1.06% |
| 2025-05-28 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.50 | 267927 | 6592.44 | 1.22% |
| 2025-05-27 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.45 | 231899 | 5640.08 | 1.05% |
| 2025-05-26 | 2.47 | 2.45 | -0.04 | -1.61% | 2.42 | 2.50 | 366769 | 9023.20 | 1.67% |
| 2025-05-23 | 2.55 | 2.49 | -0.07 | -2.73% | 2.48 | 2.57 | 398003 | 10040.76 | 1.81% |
| 2025-05-22 | 2.57 | 2.56 | -0.03 | -1.16% | 2.53 | 2.59 | 416437 | 10643.31 | 1.89% |
| 2025-05-21 | 2.53 | 2.59 | 0.06 | 2.37% | 2.50 | 2.62 | 638919 | 16326.83 | 2.90% |
| 2025-05-20 | 2.53 | 2.53 | -0.01 | -0.39% | 2.51 | 2.55 | 292980 | 7396.05 | 1.33% |
| 2025-05-19 | 2.49 | 2.54 | 0.06 | 2.42% | 2.48 | 2.56 | 533148 | 13495.59 | 2.42% |
| 2025-05-16 | 2.48 | 2.48 | -0.01 | -0.40% | 2.47 | 2.51 | 196310 | 4885.51 | 0.89% |
| 2025-05-15 | 2.49 | 2.49 | -0.01 | -0.40% | 2.46 | 2.52 | 273821 | 6802.20 | 1.24% |
| 2025-05-14 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 283635 | 7064.51 | 1.29% |
| 2025-05-13 | 2.51 | 2.48 | -0.02 | -0.80% | 2.47 | 2.52 | 277283 | 6925.67 | 1.26% |
| 2025-05-12 | 2.49 | 2.50 | 0.02 | 0.81% | 2.47 | 2.51 | 264918 | 6597.97 | 1.20% |
| 2025-05-09 | 2.51 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 205973 | 5110.23 | 0.94% |
| 2025-05-08 | 2.48 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 263773 | 6602.04 | 1.20% |
| 2025-05-07 | 2.48 | 2.50 | 0.04 | 1.63% | 2.47 | 2.53 | 494006 | 12317.63 | 2.24% |
| 2025-05-06 | 2.41 | 2.46 | 0.07 | 2.93% | 2.40 | 2.47 | 299616 | 7323.02 | 1.36% |
| 2025-04-30 | 2.40 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 191312 | 4600.17 | 0.87% |
| 2025-04-29 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.44 | 180995 | 4362.91 | 0.82% |
| 2025-04-28 | 2.44 | 2.38 | -0.08 | -3.25% | 2.37 | 2.45 | 332160 | 7968.71 | 1.51% |
| 2025-04-25 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.50 | 311439 | 7690.50 | 1.41% |
| 2025-04-24 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.55 | 435619 | 10855.77 | 1.98% |
| 2025-04-23 | 2.51 | 2.51 | -0.04 | -1.57% | 2.49 | 2.58 | 529072 | 13360.34 | 2.40% |
| 2025-04-22 | 2.47 | 2.55 | 0.08 | 3.24% | 2.43 | 2.62 | 892248 | 22562.49 | 4.05% |
| 2025-04-21 | 2.44 | 2.47 | 0.04 | 1.65% | 2.42 | 2.48 | 342553 | 8411.41 | 1.56% |
| 2025-04-18 | 2.40 | 2.43 | 0.00 | 0.00% | 2.38 | 2.44 | 291804 | 7033.67 | 1.33% |
| 2025-04-17 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.49 | 431670 | 10515.72 | 1.96% |
| 2025-04-16 | 2.49 | 2.41 | -0.06 | -2.43% | 2.36 | 2.51 | 559918 | 13577.83 | 2.54% |
| 2025-04-15 | 2.52 | 2.47 | -0.08 | -3.14% | 2.47 | 2.55 | 839237 | 20973.61 | 3.81% |
| 2025-04-14 | 2.34 | 2.55 | 0.23 | 9.91% | 2.33 | 2.55 | 1076780 | 27146.95 | 4.89% |
| 2025-04-11 | 2.32 | 2.32 | -0.02 | -0.85% | 2.30 | 2.36 | 323923 | 7540.91 | 1.47% |
| 2025-04-10 | 2.31 | 2.34 | 0.04 | 1.74% | 2.31 | 2.38 | 484622 | 11355.70 | 2.20% |
| 2025-04-09 | 2.27 | 2.30 | 0.01 | 0.44% | 2.06 | 2.31 | 723503 | 15862.62 | 3.29% |
| 2025-04-08 | 2.35 | 2.29 | -0.09 | -3.78% | 2.25 | 2.38 | 866863 | 20050.12 | 3.94% |
| 2025-04-07 | 2.53 | 2.38 | -0.26 | -9.85% | 2.38 | 2.57 | 966018 | 23915.12 | 4.39% |
| 2025-04-03 | 2.40 | 2.64 | 0.24 | 10.00% | 2.39 | 2.64 | 1196205 | 31002.49 | 5.43% |
| 2025-04-02 | 2.42 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 256166 | 6165.18 | 1.16% |
| 2025-04-01 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.46 | 310398 | 7559.29 | 1.41% |
| 2025-03-31 | 2.48 | 2.41 | -0.11 | -4.37% | 2.38 | 2.49 | 472915 | 11462.54 | 2.15% |
| 2025-03-28 | 2.58 | 2.52 | -0.06 | -2.33% | 2.49 | 2.59 | 466313 | 11770.18 | 2.12% |
| 2025-03-27 | 2.60 | 2.58 | -0.05 | -1.90% | 2.54 | 2.63 | 391218 | 10120.75 | 1.78% |
| 2025-03-26 | 2.61 | 2.63 | 0.04 | 1.54% | 2.58 | 2.66 | 572164 | 15004.84 | 2.60% |
| 2025-03-25 | 2.61 | 2.59 | -0.05 | -1.89% | 2.57 | 2.70 | 749114 | 19664.11 | 3.40% |
| 2025-03-24 | 2.50 | 2.64 | 0.14 | 5.60% | 2.45 | 2.69 | 1244096 | 31921.60 | 5.65% |
| 2025-03-21 | 2.53 | 2.50 | -0.06 | -2.34% | 2.49 | 2.57 | 394713 | 9964.83 | 1.79% |
| 2025-03-20 | 2.55 | 2.56 | 0.02 | 0.79% | 2.54 | 2.58 | 314951 | 8075.31 | 1.43% |
| 2025-03-19 | 2.55 | 2.54 | -0.02 | -0.78% | 2.52 | 2.55 | 186809 | 4736.44 | 0.85% |
| 2025-03-18 | 2.57 | 2.56 | 0.00 | 0.00% | 2.54 | 2.58 | 268196 | 6853.97 | 1.22% |
| 2025-03-17 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.60 | 445407 | 11434.83 | 2.02% |
| 2025-03-14 | 2.50 | 2.54 | 0.04 | 1.60% | 2.49 | 2.57 | 380661 | 9630.37 | 1.73% |
| 2025-03-13 | 2.52 | 2.50 | -0.01 | -0.40% | 2.46 | 2.53 | 262304 | 6525.15 | 1.19% |
| 2025-03-12 | 2.53 | 2.51 | -0.03 | -1.18% | 2.51 | 2.55 | 251247 | 6336.77 | 1.14% |
| 2025-03-11 | 2.50 | 2.54 | 0.02 | 0.79% | 2.46 | 2.54 | 282862 | 7066.99 | 1.29% |
| 2025-03-10 | 2.50 | 2.52 | 0.02 | 0.80% | 2.48 | 2.53 | 283979 | 7117.00 | 1.29% |
| 2025-03-07 | 2.45 | 2.50 | 0.03 | 1.21% | 2.45 | 2.55 | 505726 | 12692.86 | 2.30% |
| 2025-03-06 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.47 | 350498 | 8613.40 | 1.59% |
| 2025-03-05 | 2.43 | 2.43 | 0.00 | 0.00% | 2.38 | 2.44 | 213787 | 5149.41 | 0.97% |
| 2025-03-04 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 168023 | 4069.58 | 0.76% |
| 2025-03-03 | 2.42 | 2.43 | 0.00 | 0.00% | 2.42 | 2.47 | 245532 | 6010.32 | 1.12% |
| 2025-02-28 | 2.47 | 2.43 | -0.05 | -2.02% | 2.41 | 2.47 | 267462 | 6524.58 | 1.22% |
| 2025-02-27 | 2.52 | 2.48 | -0.03 | -1.20% | 2.44 | 2.52 | 307848 | 7602.10 | 1.40% |
| 2025-02-26 | 2.43 | 2.51 | 0.08 | 3.29% | 2.42 | 2.53 | 439425 | 10953.39 | 2.00% |
| 2025-02-25 | 2.42 | 2.43 | -0.03 | -1.22% | 2.42 | 2.46 | 271220 | 6612.41 | 1.23% |
| 2025-02-24 | 2.36 | 2.46 | 0.10 | 4.24% | 2.35 | 2.55 | 659114 | 16281.16 | 2.99% |
| 2025-02-21 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 194591 | 4598.84 | 0.88% |
| 2025-02-20 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.39 | 180572 | 4284.22 | 0.82% |
| 2025-02-19 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 175460 | 4129.59 | 0.80% |
| 2025-02-18 | 2.42 | 2.35 | -0.07 | -2.89% | 2.35 | 2.42 | 248143 | 5906.98 | 1.13% |
| 2025-02-17 | 2.40 | 2.42 | 0.02 | 0.83% | 2.37 | 2.43 | 265831 | 6397.30 | 1.21% |
| 2025-02-14 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 165383 | 3973.88 | 0.75% |
| 2025-02-13 | 2.41 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 180300 | 4351.42 | 0.82% |
| 2025-02-12 | 2.41 | 2.42 | 0.00 | 0.00% | 2.37 | 2.42 | 221496 | 5312.14 | 1.01% |
| 2025-02-11 | 2.45 | 2.42 | -0.02 | -0.82% | 2.40 | 2.46 | 183291 | 4427.03 | 0.83% |
| 2025-02-10 | 2.42 | 2.44 | 0.02 | 0.83% | 2.42 | 2.46 | 197078 | 4800.54 | 0.90% |
| 2025-02-07 | 2.39 | 2.42 | 0.03 | 1.26% | 2.38 | 2.43 | 302070 | 7292.23 | 1.37% |
| 2025-02-06 | 2.38 | 2.39 | 0.03 | 1.27% | 2.34 | 2.39 | 229699 | 5448.20 | 1.04% |
| 2025-02-05 | 2.35 | 2.36 | 0.02 | 0.85% | 2.33 | 2.37 | 167400 | 3943.82 | 0.76% |
| 2025-01-27 | 2.33 | 2.34 | 0.01 | 0.43% | 2.33 | 2.40 | 208312 | 4927.14 | 0.95% |
| 2025-01-24 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 141746 | 3298.21 | 0.64% |
怡球资源(601388)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。
