| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 2.47 | 2.53 | 0.06 | 2.43% | 2.47 | 2.54 | 501257 | 12624.85 | 2.28% |
| 2025-06-26 | 2.49 | 2.47 | -0.01 | -0.40% | 2.46 | 2.50 | 241277 | 5985.71 | 1.10% |
| 2025-06-25 | 2.47 | 2.48 | 0.02 | 0.81% | 2.44 | 2.48 | 232615 | 5724.09 | 1.06% |
| 2025-06-24 | 2.43 | 2.46 | 0.03 | 1.23% | 2.42 | 2.47 | 201504 | 4939.60 | 0.92% |
| 2025-06-23 | 2.39 | 2.43 | 0.03 | 1.25% | 2.38 | 2.43 | 156623 | 3782.31 | 0.71% |
| 2025-06-20 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.42 | 194646 | 4674.39 | 0.88% |
| 2025-06-19 | 2.44 | 2.40 | -0.06 | -2.44% | 2.39 | 2.45 | 291598 | 7042.36 | 1.32% |
| 2025-06-18 | 2.48 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 226867 | 5568.10 | 1.03% |
| 2025-06-17 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 183018 | 4539.96 | 0.83% |
| 2025-06-16 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 226006 | 5629.42 | 1.03% |
| 2025-06-13 | 2.54 | 2.50 | -0.05 | -1.96% | 2.50 | 2.58 | 273731 | 6895.19 | 1.24% |
| 2025-06-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 250440 | 6351.23 | 1.14% |
| 2025-06-11 | 2.49 | 2.55 | 0.06 | 2.41% | 2.48 | 2.57 | 558789 | 14199.80 | 2.54% |
| 2025-06-10 | 2.52 | 2.49 | -0.03 | -1.19% | 2.46 | 2.53 | 276283 | 6882.06 | 1.26% |
| 2025-06-09 | 2.53 | 2.52 | -0.01 | -0.40% | 2.49 | 2.53 | 270094 | 6785.24 | 1.23% |
| 2025-06-06 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.55 | 267069 | 6754.43 | 1.21% |
| 2025-06-05 | 2.54 | 2.51 | -0.03 | -1.18% | 2.49 | 2.55 | 277330 | 6976.85 | 1.26% |
| 2025-06-04 | 2.49 | 2.54 | 0.05 | 2.01% | 2.49 | 2.56 | 553342 | 14009.39 | 2.51% |
| 2025-06-03 | 2.46 | 2.49 | 0.05 | 2.05% | 2.44 | 2.54 | 441200 | 10997.58 | 2.00% |
| 2025-05-30 | 2.48 | 2.44 | -0.05 | -2.01% | 2.42 | 2.48 | 261169 | 6384.09 | 1.19% |
| 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% |
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。
