| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.02 | 2.98 | -0.04 | -1.32% | 2.95 | 3.04 | 531442 | 15861.84 | 2.41% |
| 2025-10-24 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.18 | 755223 | 22987.94 | 3.43% |
| 2025-10-23 | 2.92 | 3.01 | 0.08 | 2.73% | 2.89 | 3.02 | 553052 | 16299.24 | 2.51% |
| 2025-10-22 | 2.92 | 2.93 | -0.02 | -0.68% | 2.88 | 2.95 | 380027 | 11083.84 | 1.73% |
| 2025-10-21 | 2.90 | 2.95 | 0.05 | 1.72% | 2.88 | 2.97 | 435286 | 12825.08 | 1.98% |
| 2025-10-20 | 2.90 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 415634 | 12011.50 | 1.89% |
| 2025-10-17 | 2.96 | 2.89 | -0.06 | -2.03% | 2.89 | 3.03 | 525108 | 15503.09 | 2.39% |
| 2025-10-16 | 3.02 | 2.95 | -0.08 | -2.64% | 2.93 | 3.03 | 535056 | 15909.88 | 2.43% |
| 2025-10-15 | 3.04 | 3.03 | -0.02 | -0.66% | 3.00 | 3.11 | 613820 | 18651.59 | 2.79% |
| 2025-10-14 | 3.06 | 3.05 | 0.01 | 0.33% | 3.02 | 3.17 | 982406 | 30375.33 | 4.46% |
| 2025-10-13 | 2.90 | 3.04 | 0.01 | 0.33% | 2.86 | 3.05 | 757966 | 22574.33 | 3.44% |
| 2025-10-10 | 2.98 | 3.03 | 0.00 | 0.00% | 2.97 | 3.06 | 869614 | 26237.30 | 3.95% |
| 2025-10-09 | 3.00 | 3.03 | 0.08 | 2.71% | 2.96 | 3.04 | 1015127 | 30429.50 | 4.61% |
| 2025-09-30 | 2.90 | 2.95 | 0.06 | 2.08% | 2.88 | 2.97 | 890889 | 26232.34 | 4.05% |
| 2025-09-29 | 2.86 | 2.89 | 0.07 | 2.48% | 2.83 | 2.89 | 732491 | 21041.86 | 3.33% |
| 2025-09-26 | 2.76 | 2.82 | 0.03 | 1.08% | 2.75 | 2.95 | 889046 | 25489.00 | 4.04% |
| 2025-09-25 | 2.84 | 2.79 | -0.04 | -1.41% | 2.78 | 2.90 | 828535 | 23514.71 | 3.76% |
| 2025-09-24 | 2.78 | 2.83 | 0.03 | 1.07% | 2.75 | 2.83 | 570425 | 15986.33 | 2.59% |
| 2025-09-23 | 2.89 | 2.80 | -0.10 | -3.45% | 2.75 | 2.90 | 865209 | 24236.52 | 3.93% |
| 2025-09-22 | 2.97 | 2.90 | -0.07 | -2.36% | 2.87 | 2.98 | 936629 | 27225.08 | 4.26% |
| 2025-09-19 | 3.05 | 2.97 | -0.11 | -3.57% | 2.95 | 3.15 | 1571562 | 47310.63 | 7.14% |
| 2025-09-18 | 3.32 | 3.08 | -0.18 | -5.52% | 3.05 | 3.32 | 3052052 | 96800.92 | 13.87% |
| 2025-09-17 | 2.92 | 3.26 | 0.30 | 10.14% | 2.86 | 3.26 | 2584190 | 81436.05 | 11.74% |
| 2025-09-16 | 3.00 | 2.96 | -0.08 | -2.63% | 2.89 | 3.01 | 1625697 | 47646.21 | 7.39% |
| 2025-09-15 | 2.84 | 3.04 | 0.18 | 6.29% | 2.83 | 3.15 | 2195585 | 65996.57 | 9.97% |
| 2025-09-12 | 2.77 | 2.86 | 0.11 | 4.00% | 2.76 | 2.93 | 1277769 | 36375.91 | 5.80% |
| 2025-09-11 | 2.73 | 2.75 | 0.01 | 0.36% | 2.68 | 2.77 | 455565 | 12398.24 | 2.07% |
| 2025-09-10 | 2.71 | 2.74 | 0.01 | 0.37% | 2.70 | 2.78 | 497308 | 13624.63 | 2.26% |
| 2025-09-09 | 2.68 | 2.73 | 0.03 | 1.11% | 2.68 | 2.76 | 666079 | 18179.49 | 3.03% |
| 2025-09-08 | 2.66 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 502601 | 13521.68 | 2.28% |
| 2025-09-05 | 2.61 | 2.65 | 0.04 | 1.53% | 2.58 | 2.66 | 464388 | 12199.62 | 2.11% |
| 2025-09-04 | 2.67 | 2.61 | -0.06 | -2.25% | 2.57 | 2.69 | 624091 | 16481.99 | 2.84% |
| 2025-09-03 | 2.75 | 2.67 | -0.05 | -1.84% | 2.65 | 2.78 | 717872 | 19375.79 | 3.26% |
| 2025-09-02 | 2.68 | 2.72 | 0.06 | 2.26% | 2.64 | 2.72 | 967492 | 25980.17 | 4.40% |
| 2025-09-01 | 2.59 | 2.66 | 0.07 | 2.70% | 2.56 | 2.66 | 574227 | 15098.80 | 2.61% |
| 2025-08-29 | 2.57 | 2.59 | 0.01 | 0.39% | 2.57 | 2.63 | 452949 | 11752.86 | 2.06% |
| 2025-08-28 | 2.60 | 2.58 | -0.02 | -0.77% | 2.52 | 2.64 | 536671 | 13844.83 | 2.44% |
| 2025-08-27 | 2.69 | 2.60 | -0.10 | -3.70% | 2.60 | 2.70 | 598374 | 15876.70 | 2.72% |
| 2025-08-26 | 2.67 | 2.70 | 0.03 | 1.12% | 2.64 | 2.71 | 538695 | 14446.52 | 2.45% |
| 2025-08-25 | 2.66 | 2.67 | 0.04 | 1.52% | 2.65 | 2.71 | 694984 | 18634.59 | 3.16% |
| 2025-08-22 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 348261 | 9150.37 | 1.58% |
| 2025-08-21 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.67 | 420107 | 11110.62 | 1.91% |
| 2025-08-20 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.68 | 569151 | 15059.47 | 2.59% |
| 2025-08-19 | 2.59 | 2.61 | 0.01 | 0.38% | 2.58 | 2.62 | 365840 | 9519.83 | 1.66% |
| 2025-08-18 | 2.62 | 2.60 | -0.01 | -0.38% | 2.58 | 2.62 | 401679 | 10455.29 | 1.82% |
| 2025-08-15 | 2.57 | 2.61 | 0.03 | 1.16% | 2.57 | 2.63 | 280375 | 7305.51 | 1.27% |
| 2025-08-14 | 2.66 | 2.58 | -0.07 | -2.64% | 2.57 | 2.67 | 441971 | 11535.78 | 2.01% |
| 2025-08-13 | 2.62 | 2.65 | 0.04 | 1.53% | 2.61 | 2.66 | 431610 | 11402.65 | 1.96% |
| 2025-08-12 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 253719 | 6637.23 | 1.15% |
| 2025-08-11 | 2.62 | 2.64 | 0.02 | 0.76% | 2.61 | 2.65 | 272886 | 7186.49 | 1.24% |
| 2025-08-08 | 2.60 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 282850 | 7393.58 | 1.28% |
| 2025-08-07 | 2.64 | 2.61 | -0.02 | -0.76% | 2.58 | 2.64 | 291269 | 7579.05 | 1.32% |
| 2025-08-06 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 287978 | 7568.40 | 1.31% |
| 2025-08-05 | 2.60 | 2.62 | 0.02 | 0.77% | 2.59 | 2.64 | 340478 | 8924.45 | 1.55% |
| 2025-08-04 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.60 | 254554 | 6583.05 | 1.16% |
| 2025-08-01 | 2.59 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 274576 | 7130.21 | 1.25% |
| 2025-07-31 | 2.63 | 2.61 | -0.04 | -1.51% | 2.57 | 2.63 | 460351 | 11954.32 | 2.09% |
| 2025-07-30 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 284700 | 7540.76 | 1.29% |
| 2025-07-29 | 2.69 | 2.66 | -0.02 | -0.75% | 2.63 | 2.69 | 310351 | 8238.26 | 1.41% |
| 2025-07-28 | 2.71 | 2.68 | -0.06 | -2.19% | 2.66 | 2.72 | 440402 | 11814.12 | 2.00% |
| 2025-07-25 | 2.82 | 2.74 | -0.02 | -0.72% | 2.73 | 2.85 | 560050 | 15471.20 | 2.54% |
| 2025-07-24 | 2.70 | 2.76 | 0.05 | 1.85% | 2.69 | 2.76 | 501808 | 13738.35 | 2.28% |
| 2025-07-23 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.75 | 385897 | 10489.04 | 1.75% |
| 2025-07-22 | 2.70 | 2.75 | 0.05 | 1.85% | 2.68 | 2.75 | 575187 | 15653.83 | 2.61% |
| 2025-07-21 | 2.69 | 2.70 | 0.05 | 1.89% | 2.67 | 2.72 | 628827 | 16982.16 | 2.86% |
| 2025-07-18 | 2.60 | 2.65 | 0.06 | 2.32% | 2.59 | 2.71 | 573007 | 15182.17 | 2.60% |
| 2025-07-17 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.61 | 257096 | 6673.46 | 1.17% |
| 2025-07-16 | 2.61 | 2.60 | -0.05 | -1.89% | 2.57 | 2.63 | 366497 | 9523.32 | 1.66% |
| 2025-07-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.69 | 454374 | 12035.52 | 2.06% |
| 2025-07-14 | 2.71 | 2.67 | -0.01 | -0.37% | 2.66 | 2.73 | 390098 | 10491.72 | 1.77% |
| 2025-07-11 | 2.66 | 2.68 | 0.00 | 0.00% | 2.63 | 2.72 | 582634 | 15606.55 | 2.65% |
| 2025-07-10 | 2.68 | 2.68 | 0.05 | 1.90% | 2.64 | 2.74 | 677986 | 18245.96 | 3.08% |
| 2025-07-09 | 2.64 | 2.63 | 0.03 | 1.15% | 2.63 | 2.73 | 763479 | 20345.83 | 3.47% |
| 2025-07-08 | 2.58 | 2.60 | 0.03 | 1.17% | 2.57 | 2.61 | 275283 | 7130.40 | 1.25% |
| 2025-07-07 | 2.55 | 2.57 | 0.00 | 0.00% | 2.55 | 2.60 | 282307 | 7258.51 | 1.28% |
| 2025-07-04 | 2.64 | 2.57 | -0.07 | -2.65% | 2.55 | 2.64 | 469865 | 12141.00 | 2.13% |
| 2025-07-03 | 2.60 | 2.64 | 0.04 | 1.54% | 2.60 | 2.72 | 711833 | 18876.00 | 3.23% |
| 2025-07-02 | 2.54 | 2.60 | 0.06 | 2.36% | 2.52 | 2.64 | 785717 | 20324.04 | 3.57% |
| 2025-07-01 | 2.52 | 2.54 | 0.02 | 0.79% | 2.50 | 2.54 | 250710 | 6321.14 | 1.14% |
| 2025-06-30 | 2.54 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 271177 | 6817.08 | 1.23% |
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。
