| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.73 | 119362 | 3246.35 | 0.63% |
| 2025-07-31 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.74 | 183751 | 4986.40 | 0.97% |
| 2025-07-30 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.76 | 147131 | 4037.05 | 0.78% |
| 2025-07-29 | 2.76 | 2.74 | -0.02 | -0.72% | 2.71 | 2.77 | 180533 | 4932.97 | 0.95% |
| 2025-07-28 | 2.79 | 2.76 | -0.03 | -1.08% | 2.75 | 2.79 | 171679 | 4746.26 | 0.91% |
| 2025-07-25 | 2.82 | 2.79 | -0.03 | -1.06% | 2.78 | 2.83 | 152748 | 4280.87 | 0.81% |
| 2025-07-24 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.82 | 141206 | 3967.81 | 0.75% |
| 2025-07-23 | 2.82 | 2.81 | -0.01 | -0.35% | 2.79 | 2.84 | 155598 | 4384.28 | 0.82% |
| 2025-07-22 | 2.81 | 2.82 | 0.01 | 0.36% | 2.77 | 2.82 | 172119 | 4821.38 | 0.91% |
| 2025-07-21 | 2.75 | 2.81 | 0.06 | 2.18% | 2.75 | 2.81 | 227095 | 6323.91 | 1.20% |
| 2025-07-18 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.76 | 95724 | 2630.66 | 0.51% |
| 2025-07-17 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.78 | 163505 | 4499.34 | 0.86% |
| 2025-07-16 | 2.74 | 2.76 | 0.01 | 0.36% | 2.74 | 2.76 | 115173 | 3168.55 | 0.61% |
| 2025-07-15 | 2.79 | 2.75 | -0.03 | -1.08% | 2.73 | 2.79 | 164484 | 4516.26 | 0.87% |
| 2025-07-14 | 2.77 | 2.78 | 0.01 | 0.36% | 2.77 | 2.80 | 142095 | 3956.19 | 0.75% |
| 2025-07-11 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 158017 | 4387.59 | 0.84% |
| 2025-07-10 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 159813 | 4425.32 | 0.85% |
| 2025-07-09 | 2.74 | 2.76 | 0.02 | 0.73% | 2.73 | 2.78 | 244627 | 6748.71 | 1.29% |
| 2025-07-08 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 171901 | 4703.05 | 0.91% |
| 2025-07-07 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 197497 | 5375.57 | 1.04% |
| 2025-07-04 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.74 | 199906 | 5437.13 | 1.06% |
| 2025-07-03 | 2.70 | 2.71 | 0.03 | 1.12% | 2.69 | 2.71 | 178116 | 4806.16 | 0.94% |
| 2025-07-02 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.77 | 185780 | 5131.34 | 0.98% |
| 2025-07-01 | 2.74 | 2.76 | 0.02 | 0.73% | 2.74 | 2.77 | 150388 | 4144.17 | 0.80% |
| 2025-06-30 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.76 | 91159 | 2500.50 | 0.48% |
| 2025-06-27 | 2.74 | 2.75 | 0.01 | 0.36% | 2.74 | 2.77 | 143410 | 3950.05 | 0.76% |
| 2025-06-26 | 2.75 | 2.74 | -0.01 | -0.36% | 2.74 | 2.75 | 59607 | 1635.93 | 0.32% |
| 2025-06-25 | 2.75 | 2.75 | 0.01 | 0.36% | 2.73 | 2.75 | 91657 | 2512.97 | 0.48% |
| 2025-06-24 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 119730 | 3272.58 | 0.63% |
| 2025-06-23 | 2.69 | 2.72 | 0.02 | 0.74% | 2.69 | 2.72 | 67392 | 1822.76 | 0.36% |
| 2025-06-20 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.71 | 57942 | 1564.58 | 0.31% |
| 2025-06-19 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 160927 | 4349.33 | 0.85% |
| 2025-06-18 | 2.74 | 2.73 | -0.02 | -0.73% | 2.72 | 2.75 | 97101 | 2650.48 | 0.51% |
| 2025-06-17 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.75 | 114832 | 3144.42 | 0.61% |
| 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% |
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。
