| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.78 | 2.83 | 0.06 | 2.17% | 2.77 | 2.84 | 134145 | 3778.42 | 0.71% |
| 2025-03-31 | 2.78 | 2.77 | -0.03 | -1.07% | 2.75 | 2.82 | 148368 | 4124.64 | 0.78% |
| 2025-03-28 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.82 | 150055 | 4185.45 | 0.79% |
| 2025-03-27 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 138355 | 3904.61 | 0.73% |
| 2025-03-26 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.85 | 104309 | 2955.94 | 0.55% |
| 2025-03-25 | 2.80 | 2.83 | 0.04 | 1.43% | 2.78 | 2.83 | 144231 | 4054.58 | 0.76% |
| 2025-03-24 | 2.81 | 2.79 | 0.00 | 0.00% | 2.74 | 2.85 | 182870 | 5090.53 | 0.97% |
| 2025-03-21 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.83 | 232234 | 6503.84 | 1.23% |
| 2025-03-20 | 2.75 | 2.77 | 0.03 | 1.09% | 2.74 | 2.80 | 174841 | 4832.48 | 0.92% |
| 2025-03-19 | 2.74 | 2.74 | 0.00 | 0.00% | 2.73 | 2.75 | 109405 | 2996.44 | 0.58% |
| 2025-03-18 | 2.74 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 183155 | 4998.24 | 0.97% |
| 2025-03-17 | 2.71 | 2.73 | 0.03 | 1.11% | 2.69 | 2.73 | 148006 | 4022.21 | 0.78% |
| 2025-03-14 | 2.66 | 2.70 | 0.04 | 1.50% | 2.65 | 2.71 | 199127 | 5348.47 | 1.05% |
| 2025-03-13 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.67 | 132584 | 3518.88 | 0.70% |
| 2025-03-12 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.67 | 86643 | 2301.21 | 0.46% |
| 2025-03-11 | 2.65 | 2.65 | 0.00 | 0.00% | 2.62 | 2.65 | 94708 | 2496.87 | 0.50% |
| 2025-03-10 | 2.66 | 2.65 | 0.00 | 0.00% | 2.64 | 2.68 | 114166 | 3034.38 | 0.60% |
| 2025-03-07 | 2.65 | 2.65 | 0.01 | 0.38% | 2.64 | 2.67 | 128457 | 3407.62 | 0.68% |
| 2025-03-06 | 2.62 | 2.64 | 0.02 | 0.76% | 2.61 | 2.65 | 103355 | 2720.21 | 0.55% |
| 2025-03-05 | 2.63 | 2.62 | -0.01 | -0.38% | 2.60 | 2.64 | 83836 | 2189.43 | 0.44% |
| 2025-03-04 | 2.60 | 2.63 | 0.03 | 1.15% | 2.60 | 2.63 | 90298 | 2364.69 | 0.48% |
| 2025-03-03 | 2.63 | 2.60 | -0.03 | -1.14% | 2.60 | 2.65 | 144567 | 3796.53 | 0.76% |
| 2025-02-28 | 2.64 | 2.63 | -0.02 | -0.75% | 2.62 | 2.67 | 146749 | 3888.86 | 0.78% |
| 2025-02-27 | 2.65 | 2.65 | 0.00 | 0.00% | 2.62 | 2.66 | 130604 | 3453.55 | 0.69% |
| 2025-02-26 | 2.63 | 2.65 | 0.04 | 1.53% | 2.62 | 2.66 | 149779 | 3960.97 | 0.79% |
| 2025-02-25 | 2.66 | 2.61 | -0.06 | -2.25% | 2.61 | 2.66 | 132606 | 3492.05 | 0.70% |
| 2025-02-24 | 2.65 | 2.67 | 0.03 | 1.14% | 2.63 | 2.68 | 131645 | 3499.08 | 0.70% |
| 2025-02-21 | 2.67 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 138884 | 3671.61 | 0.73% |
| 2025-02-20 | 2.67 | 2.66 | -0.01 | -0.37% | 2.65 | 2.68 | 86832 | 2315.14 | 0.46% |
| 2025-02-19 | 2.67 | 2.67 | 0.00 | 0.00% | 2.65 | 2.69 | 105601 | 2820.77 | 0.56% |
| 2025-02-18 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 185477 | 4988.82 | 0.98% |
| 2025-02-17 | 2.68 | 2.69 | 0.02 | 0.75% | 2.65 | 2.70 | 149483 | 4003.65 | 0.79% |
| 2025-02-14 | 2.70 | 2.67 | -0.02 | -0.74% | 2.66 | 2.70 | 131891 | 3530.40 | 0.70% |
| 2025-02-13 | 2.71 | 2.69 | -0.02 | -0.74% | 2.69 | 2.72 | 99151 | 2683.66 | 0.52% |
| 2025-02-12 | 2.75 | 2.71 | -0.02 | -0.73% | 2.68 | 2.75 | 159561 | 4327.40 | 0.84% |
| 2025-02-11 | 2.72 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 131686 | 3598.11 | 0.70% |
| 2025-02-10 | 2.73 | 2.73 | 0.03 | 1.11% | 2.72 | 2.78 | 197475 | 5404.71 | 1.04% |
| 2025-02-07 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.72 | 190935 | 5154.40 | 1.01% |
| 2025-02-06 | 2.68 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 145505 | 3895.89 | 0.77% |
| 2025-02-05 | 2.72 | 2.68 | -0.04 | -1.47% | 2.66 | 2.73 | 177313 | 4772.80 | 0.94% |
| 2025-01-27 | 2.68 | 2.72 | 0.04 | 1.49% | 2.68 | 2.75 | 209154 | 5702.11 | 1.11% |
| 2025-01-24 | 2.68 | 2.68 | 0.00 | 0.00% | 2.65 | 2.69 | 135826 | 3626.66 | 0.72% |
| 2025-01-23 | 2.67 | 2.68 | 0.03 | 1.13% | 2.67 | 2.70 | 159087 | 4273.86 | 0.84% |
| 2025-01-22 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.66 | 110477 | 2919.61 | 0.58% |
| 2025-01-21 | 2.71 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 125521 | 3360.98 | 0.66% |
| 2025-01-20 | 2.68 | 2.70 | 0.04 | 1.50% | 2.66 | 2.71 | 165354 | 4449.72 | 0.87% |
| 2025-01-17 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.68 | 118535 | 3156.19 | 0.63% |
| 2025-01-16 | 2.64 | 2.67 | 0.03 | 1.14% | 2.64 | 2.70 | 209749 | 5613.62 | 1.11% |
| 2025-01-15 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.67 | 141002 | 3734.98 | 0.75% |
| 2025-01-14 | 2.55 | 2.64 | 0.09 | 3.53% | 2.55 | 2.64 | 187770 | 4891.30 | 0.99% |
| 2025-01-13 | 2.57 | 2.55 | -0.03 | -1.16% | 2.53 | 2.57 | 140387 | 3579.37 | 0.74% |
| 2025-01-10 | 2.63 | 2.58 | -0.05 | -1.90% | 2.58 | 2.64 | 130042 | 3389.47 | 0.69% |
| 2025-01-09 | 2.66 | 2.63 | -0.05 | -1.87% | 2.62 | 2.67 | 134974 | 3560.69 | 0.71% |
| 2025-01-08 | 2.66 | 2.68 | 0.02 | 0.75% | 2.61 | 2.68 | 208918 | 5546.48 | 1.11% |
| 2025-01-07 | 2.66 | 2.66 | -0.01 | -0.37% | 2.62 | 2.67 | 134644 | 3562.38 | 0.71% |
| 2025-01-06 | 2.64 | 2.67 | 0.03 | 1.14% | 2.60 | 2.69 | 184171 | 4879.07 | 0.97% |
| 2025-01-03 | 2.72 | 2.64 | -0.08 | -2.94% | 2.62 | 2.73 | 244666 | 6527.22 | 1.29% |
| 2025-01-02 | 2.78 | 2.72 | -0.06 | -2.16% | 2.69 | 2.83 | 306093 | 8454.70 | 1.62% |
| 2024-12-31 | 2.81 | 2.78 | -0.03 | -1.07% | 2.77 | 2.84 | 172143 | 4820.87 | 0.91% |
| 2024-12-30 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.84 | 135430 | 3806.18 | 0.72% |
| 2024-12-27 | 2.78 | 2.84 | 0.05 | 1.79% | 2.77 | 2.85 | 215898 | 6094.71 | 1.14% |
| 2024-12-26 | 2.78 | 2.79 | -0.01 | -0.36% | 2.78 | 2.84 | 151485 | 4242.22 | 0.80% |
| 2024-12-25 | 2.83 | 2.80 | -0.04 | -1.41% | 2.75 | 2.84 | 223865 | 6251.95 | 1.18% |
| 2024-12-24 | 2.78 | 2.84 | 0.06 | 2.16% | 2.76 | 2.85 | 220638 | 6221.67 | 1.17% |
| 2024-12-23 | 2.88 | 2.78 | -0.09 | -3.14% | 2.77 | 2.90 | 263793 | 7453.67 | 1.40% |
| 2024-12-20 | 2.86 | 2.87 | 0.00 | 0.00% | 2.86 | 2.93 | 250384 | 7237.36 | 1.32% |
| 2024-12-19 | 2.90 | 2.87 | -0.06 | -2.05% | 2.85 | 2.92 | 251732 | 7234.17 | 1.33% |
| 2024-12-18 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.99 | 298253 | 8812.99 | 1.58% |
| 2024-12-17 | 3.09 | 2.95 | -0.09 | -2.96% | 2.94 | 3.12 | 513422 | 15429.73 | 2.72% |
| 2024-12-16 | 2.93 | 3.04 | 0.13 | 4.47% | 2.91 | 3.15 | 692625 | 21153.31 | 3.66% |
| 2024-12-13 | 2.98 | 2.91 | -0.08 | -2.68% | 2.90 | 3.01 | 304186 | 8952.47 | 1.61% |
| 2024-12-12 | 2.92 | 2.99 | 0.07 | 2.40% | 2.90 | 3.01 | 400904 | 11913.09 | 2.12% |
| 2024-12-11 | 2.83 | 2.92 | 0.09 | 3.18% | 2.83 | 2.93 | 281806 | 8152.72 | 1.49% |
| 2024-12-10 | 2.93 | 2.83 | -0.04 | -1.39% | 2.83 | 2.93 | 241738 | 6950.19 | 1.28% |
| 2024-12-09 | 2.90 | 2.87 | -0.01 | -0.35% | 2.84 | 2.94 | 297649 | 8587.90 | 1.57% |
| 2024-12-06 | 2.79 | 2.88 | 0.10 | 3.60% | 2.78 | 2.88 | 388926 | 11046.56 | 2.06% |
| 2024-12-05 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.78 | 127136 | 3519.10 | 0.67% |
| 2024-12-04 | 2.79 | 2.77 | -0.03 | -1.07% | 2.75 | 2.80 | 201296 | 5582.70 | 1.06% |
| 2024-12-03 | 2.80 | 2.80 | 0.00 | 0.00% | 2.76 | 2.81 | 239045 | 6660.42 | 1.26% |
| 2024-12-02 | 2.75 | 2.80 | 0.05 | 1.82% | 2.75 | 2.82 | 261309 | 7271.94 | 1.38% |
吉林高速(601518)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。
