| 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 | 2.88 | 2.86 | 0.01 | 0.35% | 2.86 | 2.90 | 298439 | 8593.48 | 1.36% |
| 2025-12-11 | 2.95 | 2.85 | -0.09 | -3.06% | 2.85 | 2.96 | 427930 | 12374.11 | 1.94% |
| 2025-12-10 | 2.96 | 2.94 | -0.01 | -0.34% | 2.90 | 2.97 | 384596 | 11258.86 | 1.75% |
| 2025-12-09 | 3.04 | 2.95 | -0.11 | -3.59% | 2.93 | 3.05 | 575303 | 17046.93 | 2.61% |
| 2025-12-08 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.08 | 605857 | 18410.04 | 2.75% |
| 2025-12-05 | 2.90 | 3.05 | 0.14 | 4.81% | 2.90 | 3.06 | 999915 | 30068.33 | 4.54% |
| 2025-12-04 | 2.99 | 2.91 | -0.05 | -1.69% | 2.89 | 3.01 | 624117 | 18385.30 | 2.84% |
| 2025-12-03 | 2.93 | 2.96 | -0.05 | -1.66% | 2.91 | 3.01 | 714701 | 21176.81 | 3.25% |
| 2025-12-02 | 2.95 | 3.01 | 0.05 | 1.69% | 2.89 | 3.04 | 748751 | 22105.35 | 3.40% |
| 2025-12-01 | 2.91 | 2.96 | 0.08 | 2.78% | 2.91 | 3.06 | 852284 | 25493.80 | 3.87% |
| 2025-11-28 | 2.84 | 2.88 | 0.05 | 1.77% | 2.80 | 2.88 | 410947 | 11711.88 | 1.87% |
| 2025-11-27 | 2.88 | 2.83 | -0.03 | -1.05% | 2.82 | 2.89 | 396631 | 11326.66 | 1.80% |
| 2025-11-26 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.92 | 435249 | 12585.45 | 1.98% |
| 2025-11-25 | 2.87 | 2.89 | 0.04 | 1.40% | 2.85 | 2.92 | 429679 | 12416.02 | 1.95% |
| 2025-11-24 | 2.88 | 2.85 | 0.00 | 0.00% | 2.82 | 2.90 | 477810 | 13615.81 | 2.17% |
| 2025-11-21 | 3.09 | 2.85 | -0.24 | -7.77% | 2.84 | 3.09 | 956288 | 27918.51 | 4.34% |
| 2025-11-20 | 3.11 | 3.09 | 0.00 | 0.00% | 3.06 | 3.18 | 573687 | 17896.39 | 2.61% |
| 2025-11-19 | 3.15 | 3.09 | -0.05 | -1.59% | 3.06 | 3.20 | 486257 | 15101.41 | 2.21% |
| 2025-11-18 | 3.25 | 3.14 | -0.13 | -3.98% | 3.09 | 3.27 | 791117 | 24899.95 | 3.59% |
| 2025-11-17 | 3.33 | 3.27 | -0.07 | -2.10% | 3.25 | 3.33 | 699833 | 22904.37 | 3.18% |
| 2025-11-14 | 3.36 | 3.34 | -0.05 | -1.47% | 3.34 | 3.45 | 705416 | 23879.06 | 3.20% |
| 2025-11-13 | 3.36 | 3.39 | 0.03 | 0.89% | 3.32 | 3.42 | 991524 | 33488.32 | 4.50% |
| 2025-11-12 | 3.26 | 3.36 | 0.08 | 2.44% | 3.26 | 3.45 | 1202668 | 40297.97 | 5.46% |
| 2025-11-11 | 3.38 | 3.28 | -0.06 | -1.80% | 3.26 | 3.38 | 651941 | 21422.34 | 2.96% |
| 2025-11-10 | 3.31 | 3.34 | 0.01 | 0.30% | 3.27 | 3.38 | 870813 | 28980.87 | 3.96% |
| 2025-11-07 | 3.30 | 3.33 | -0.02 | -0.60% | 3.27 | 3.37 | 1164384 | 38741.34 | 5.29% |
| 2025-11-06 | 3.20 | 3.35 | 0.14 | 4.36% | 3.18 | 3.43 | 1717432 | 56621.83 | 7.80% |
| 2025-11-05 | 3.10 | 3.21 | 0.06 | 1.90% | 3.08 | 3.24 | 824328 | 26171.60 | 3.74% |
| 2025-11-04 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.19 | 596373 | 18757.38 | 2.71% |
| 2025-11-03 | 3.12 | 3.16 | 0.03 | 0.96% | 3.07 | 3.16 | 618625 | 19277.55 | 2.81% |
| 2025-10-31 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.19 | 659983 | 20725.18 | 3.00% |
| 2025-10-30 | 3.15 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 912455 | 28973.74 | 4.15% |
| 2025-10-29 | 3.09 | 3.19 | 0.07 | 2.24% | 3.04 | 3.23 | 1470454 | 46159.06 | 6.68% |
| 2025-10-28 | 3.09 | 3.12 | 0.14 | 4.70% | 3.08 | 3.22 | 1708622 | 53690.37 | 7.76% |
| 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% |
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。
