| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.75 | 130850 | 3580.43 | 0.69% |
| 2025-06-13 | 2.76 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 174462 | 4799.12 | 0.92% |
| 2025-06-12 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.79 | 122339 | 3380.36 | 0.65% |
| 2025-06-11 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 234771 | 6509.19 | 1.24% |
| 2025-06-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.74 | 2.77 | 170749 | 4701.03 | 0.90% |
| 2025-06-09 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.78 | 150922 | 4165.31 | 0.80% |
| 2025-06-06 | 2.75 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 85022 | 2352.68 | 0.45% |
| 2025-06-05 | 2.78 | 2.76 | -0.03 | -1.08% | 2.74 | 2.80 | 139468 | 3861.15 | 0.74% |
| 2025-06-04 | 2.78 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 82540 | 2298.08 | 0.44% |
| 2025-06-03 | 2.77 | 2.79 | 0.01 | 0.36% | 2.75 | 2.79 | 107167 | 2974.33 | 0.57% |
| 2025-05-30 | 2.77 | 2.78 | 0.00 | 0.00% | 2.76 | 2.79 | 126841 | 3524.82 | 0.67% |
| 2025-05-29 | 2.73 | 2.78 | 0.04 | 1.46% | 2.73 | 2.78 | 141715 | 3912.96 | 0.75% |
| 2025-05-28 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.74 | 78616 | 2146.21 | 0.42% |
| 2025-05-27 | 2.73 | 2.74 | 0.01 | 0.37% | 2.71 | 2.74 | 110134 | 3004.17 | 0.58% |
| 2025-05-26 | 2.74 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 106367 | 2906.23 | 0.56% |
| 2025-05-23 | 2.79 | 2.73 | -0.05 | -1.80% | 2.73 | 2.79 | 151820 | 4186.40 | 0.80% |
| 2025-05-22 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 130242 | 3630.20 | 0.69% |
| 2025-05-21 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.81 | 164893 | 4611.27 | 0.87% |
| 2025-05-20 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.79 | 103742 | 2876.73 | 0.55% |
| 2025-05-19 | 2.74 | 2.78 | 0.05 | 1.83% | 2.73 | 2.79 | 228757 | 6335.81 | 1.21% |
| 2025-05-16 | 2.76 | 2.73 | -0.04 | -1.44% | 2.73 | 2.77 | 160406 | 4402.40 | 0.85% |
| 2025-05-15 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.80 | 205994 | 5709.72 | 1.09% |
| 2025-05-14 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 191884 | 5258.50 | 1.01% |
| 2025-05-13 | 2.74 | 2.74 | 0.01 | 0.37% | 2.73 | 2.76 | 181763 | 4987.41 | 0.96% |
| 2025-05-12 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 170824 | 4662.42 | 0.90% |
| 2025-05-09 | 2.73 | 2.74 | 0.00 | 0.00% | 2.73 | 2.75 | 130708 | 3581.19 | 0.69% |
| 2025-05-08 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.75 | 116487 | 3187.25 | 0.62% |
| 2025-05-07 | 2.73 | 2.74 | 0.02 | 0.74% | 2.72 | 2.75 | 191736 | 5246.56 | 1.01% |
| 2025-05-06 | 2.71 | 2.72 | 0.02 | 0.74% | 2.70 | 2.72 | 136725 | 3708.78 | 0.72% |
| 2025-04-30 | 2.71 | 2.70 | -0.02 | -0.74% | 2.69 | 2.73 | 167395 | 4527.75 | 0.89% |
| 2025-04-29 | 2.71 | 2.72 | 0.01 | 0.37% | 2.69 | 2.74 | 167270 | 4546.88 | 0.88% |
| 2025-04-28 | 2.79 | 2.71 | -0.07 | -2.52% | 2.69 | 2.79 | 296192 | 8066.06 | 1.57% |
| 2025-04-25 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.84 | 329681 | 9251.13 | 1.74% |
| 2025-04-24 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.84 | 168807 | 4754.84 | 0.89% |
| 2025-04-23 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.89 | 322251 | 9150.01 | 1.70% |
| 2025-04-22 | 2.77 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 187711 | 5256.50 | 0.99% |
| 2025-04-21 | 2.78 | 2.78 | -0.01 | -0.36% | 2.76 | 2.79 | 118860 | 3300.19 | 0.63% |
| 2025-04-18 | 2.79 | 2.79 | -0.01 | -0.36% | 2.76 | 2.81 | 102126 | 2839.75 | 0.54% |
| 2025-04-17 | 2.77 | 2.80 | 0.01 | 0.36% | 2.75 | 2.81 | 138021 | 3850.09 | 0.73% |
| 2025-04-16 | 2.78 | 2.79 | 0.01 | 0.36% | 2.75 | 2.82 | 175689 | 4892.46 | 0.93% |
| 2025-04-15 | 2.81 | 2.78 | -0.03 | -1.07% | 2.76 | 2.81 | 148385 | 4126.95 | 0.78% |
| 2025-04-14 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 175170 | 4900.28 | 0.93% |
| 2025-04-11 | 2.78 | 2.78 | -0.02 | -0.71% | 2.77 | 2.83 | 222069 | 6209.02 | 1.17% |
| 2025-04-10 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.84 | 211814 | 5934.54 | 1.12% |
| 2025-04-09 | 2.70 | 2.81 | 0.08 | 2.93% | 2.62 | 2.81 | 233574 | 6337.44 | 1.24% |
| 2025-04-08 | 2.64 | 2.73 | 0.11 | 4.20% | 2.63 | 2.76 | 239119 | 6456.07 | 1.26% |
| 2025-04-07 | 2.79 | 2.62 | -0.24 | -8.39% | 2.58 | 2.79 | 337642 | 9075.76 | 1.79% |
| 2025-04-03 | 2.81 | 2.86 | 0.03 | 1.06% | 2.79 | 2.87 | 159869 | 4539.32 | 0.85% |
| 2025-04-02 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 93029 | 2631.66 | 0.49% |
| 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% |
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。
