| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.81 | 7.79 | -0.07 | -0.89% | 7.77 | 7.88 | 281992 | 22027.88 | 0.57% |
| 2025-04-02 | 7.78 | 7.86 | 0.09 | 1.16% | 7.76 | 7.86 | 206296 | 16160.16 | 0.42% |
| 2025-04-01 | 7.80 | 7.77 | -0.03 | -0.38% | 7.76 | 7.86 | 264882 | 20675.60 | 0.53% |
| 2025-03-31 | 7.90 | 7.80 | -0.11 | -1.39% | 7.74 | 7.93 | 283699 | 22190.24 | 0.57% |
| 2025-03-28 | 7.92 | 7.91 | -0.02 | -0.25% | 7.89 | 7.96 | 199337 | 15794.73 | 0.40% |
| 2025-03-27 | 7.91 | 7.93 | 0.01 | 0.13% | 7.87 | 7.97 | 235368 | 18660.51 | 0.47% |
| 2025-03-26 | 7.92 | 7.92 | -0.03 | -0.38% | 7.91 | 7.96 | 193083 | 15318.21 | 0.39% |
| 2025-03-25 | 7.97 | 7.95 | -0.01 | -0.13% | 7.91 | 8.00 | 198762 | 15783.82 | 0.40% |
| 2025-03-24 | 7.94 | 7.96 | -0.02 | -0.25% | 7.88 | 7.98 | 254696 | 20210.09 | 0.51% |
| 2025-03-21 | 8.05 | 7.98 | -0.08 | -0.99% | 7.91 | 8.09 | 374502 | 29955.52 | 0.75% |
| 2025-03-20 | 8.14 | 8.06 | -0.09 | -1.10% | 8.05 | 8.15 | 316862 | 25622.39 | 0.64% |
| 2025-03-19 | 8.13 | 8.15 | 0.03 | 0.37% | 8.10 | 8.19 | 326117 | 26532.62 | 0.66% |
| 2025-03-18 | 8.17 | 8.12 | 0.00 | 0.00% | 8.10 | 8.18 | 279076 | 22685.85 | 0.56% |
| 2025-03-17 | 8.25 | 8.12 | -0.09 | -1.10% | 8.11 | 8.25 | 393296 | 32055.08 | 0.79% |
| 2025-03-14 | 8.02 | 8.21 | 0.21 | 2.63% | 8.02 | 8.28 | 862841 | 70546.06 | 1.74% |
| 2025-03-13 | 8.06 | 8.00 | -0.09 | -1.11% | 7.96 | 8.13 | 352215 | 28265.40 | 0.71% |
| 2025-03-12 | 8.03 | 8.09 | 0.07 | 0.87% | 8.00 | 8.14 | 368601 | 29724.61 | 0.74% |
| 2025-03-11 | 7.92 | 8.02 | 0.03 | 0.38% | 7.91 | 8.03 | 281026 | 22410.28 | 0.57% |
| 2025-03-10 | 8.04 | 7.99 | -0.06 | -0.75% | 7.95 | 8.05 | 257392 | 20558.20 | 0.52% |
| 2025-03-07 | 8.08 | 8.05 | -0.08 | -0.98% | 8.02 | 8.11 | 355909 | 28671.31 | 0.72% |
| 2025-03-06 | 8.07 | 8.13 | 0.11 | 1.37% | 8.01 | 8.17 | 626330 | 50765.48 | 1.26% |
| 2025-03-05 | 7.93 | 8.02 | 0.07 | 0.88% | 7.88 | 8.07 | 413086 | 32977.33 | 0.83% |
| 2025-03-04 | 7.88 | 7.95 | 0.02 | 0.25% | 7.87 | 8.01 | 287566 | 22872.62 | 0.58% |
| 2025-03-03 | 7.97 | 7.93 | -0.06 | -0.75% | 7.87 | 7.99 | 487221 | 38668.67 | 0.98% |
| 2025-02-28 | 8.05 | 7.99 | -0.09 | -1.11% | 7.92 | 8.14 | 616786 | 49470.61 | 1.24% |
| 2025-02-27 | 8.06 | 8.08 | -0.02 | -0.25% | 7.95 | 8.12 | 578375 | 46454.98 | 1.16% |
| 2025-02-26 | 7.96 | 8.10 | 0.13 | 1.63% | 7.96 | 8.11 | 530312 | 42595.58 | 1.07% |
| 2025-02-25 | 7.91 | 7.97 | -0.01 | -0.13% | 7.90 | 8.02 | 430866 | 34321.62 | 0.87% |
| 2025-02-24 | 8.10 | 7.98 | -0.17 | -2.09% | 7.95 | 8.11 | 772397 | 61865.66 | 1.55% |
| 2025-02-21 | 7.82 | 8.15 | 0.35 | 4.49% | 7.81 | 8.19 | 1228632 | 98924.59 | 2.47% |
| 2025-02-20 | 7.79 | 7.80 | -0.02 | -0.26% | 7.74 | 7.85 | 350598 | 27316.12 | 0.71% |
| 2025-02-19 | 7.74 | 7.82 | 0.07 | 0.90% | 7.73 | 7.87 | 397108 | 31018.12 | 0.80% |
| 2025-02-18 | 7.86 | 7.75 | -0.13 | -1.65% | 7.71 | 7.89 | 449572 | 35116.40 | 0.90% |
| 2025-02-17 | 7.94 | 7.88 | 0.00 | 0.00% | 7.83 | 7.97 | 427870 | 33780.66 | 0.86% |
| 2025-02-14 | 7.86 | 7.88 | 0.00 | 0.00% | 7.81 | 7.92 | 358057 | 28146.90 | 0.72% |
| 2025-02-13 | 7.88 | 7.88 | -0.01 | -0.13% | 7.80 | 7.97 | 605792 | 47728.21 | 1.22% |
| 2025-02-12 | 7.75 | 7.89 | 0.11 | 1.41% | 7.74 | 7.89 | 567065 | 44352.57 | 1.14% |
| 2025-02-11 | 7.77 | 7.78 | 0.02 | 0.26% | 7.66 | 7.81 | 433746 | 33506.41 | 0.87% |
| 2025-02-10 | 7.74 | 7.76 | 0.01 | 0.13% | 7.72 | 7.84 | 359840 | 27992.47 | 0.72% |
| 2025-02-07 | 7.59 | 7.75 | 0.17 | 2.24% | 7.56 | 7.84 | 641680 | 49537.31 | 1.29% |
| 2025-02-06 | 7.48 | 7.58 | 0.08 | 1.07% | 7.45 | 7.61 | 376275 | 28369.10 | 0.76% |
| 2025-02-05 | 7.55 | 7.50 | 0.00 | 0.00% | 7.47 | 7.60 | 308818 | 23270.96 | 0.62% |
| 2025-01-27 | 7.71 | 7.50 | -0.18 | -2.34% | 7.50 | 7.73 | 346325 | 26294.30 | 0.70% |
| 2025-01-24 | 7.60 | 7.68 | 0.07 | 0.92% | 7.57 | 7.72 | 426985 | 32737.78 | 0.86% |
| 2025-01-23 | 7.65 | 7.61 | 0.08 | 1.06% | 7.59 | 7.79 | 520439 | 39985.86 | 1.05% |
| 2025-01-22 | 7.52 | 7.53 | -0.01 | -0.13% | 7.43 | 7.56 | 271291 | 20342.00 | 0.55% |
| 2025-01-21 | 7.63 | 7.54 | -0.03 | -0.40% | 7.49 | 7.64 | 283323 | 21405.03 | 0.57% |
| 2025-01-20 | 7.58 | 7.57 | 0.05 | 0.66% | 7.53 | 7.63 | 313288 | 23768.21 | 0.63% |
| 2025-01-17 | 7.49 | 7.52 | 0.00 | 0.00% | 7.47 | 7.57 | 293471 | 22048.21 | 0.59% |
| 2025-01-16 | 7.53 | 7.52 | 0.01 | 0.13% | 7.44 | 7.67 | 400954 | 30253.99 | 0.81% |
| 2025-01-15 | 7.46 | 7.51 | 0.02 | 0.27% | 7.44 | 7.54 | 459111 | 34381.27 | 0.92% |
| 2025-01-14 | 7.29 | 7.49 | 0.21 | 2.88% | 7.28 | 7.52 | 546934 | 40585.14 | 1.10% |
| 2025-01-13 | 7.18 | 7.28 | 0.04 | 0.55% | 7.16 | 7.30 | 282101 | 20420.72 | 0.57% |
| 2025-01-10 | 7.37 | 7.24 | -0.11 | -1.50% | 7.23 | 7.39 | 272645 | 19914.54 | 0.55% |
| 2025-01-09 | 7.39 | 7.35 | -0.08 | -1.08% | 7.33 | 7.44 | 253020 | 18678.99 | 0.51% |
| 2025-01-08 | 7.44 | 7.43 | -0.03 | -0.40% | 7.25 | 7.47 | 483064 | 35551.25 | 0.97% |
| 2025-01-07 | 7.46 | 7.46 | 0.04 | 0.54% | 7.36 | 7.49 | 365927 | 27194.81 | 0.74% |
| 2025-01-06 | 7.39 | 7.42 | 0.03 | 0.41% | 7.34 | 7.48 | 353792 | 26171.97 | 0.71% |
| 2025-01-03 | 7.49 | 7.39 | -0.07 | -0.94% | 7.35 | 7.58 | 513485 | 38284.10 | 1.03% |
| 2025-01-02 | 7.83 | 7.46 | -0.34 | -4.36% | 7.38 | 7.83 | 712907 | 54328.82 | 1.43% |
| 2024-12-31 | 8.22 | 7.80 | -0.42 | -5.11% | 7.80 | 8.23 | 813268 | 64993.20 | 1.64% |
| 2024-12-30 | 8.12 | 8.22 | 0.08 | 0.98% | 8.11 | 8.23 | 391085 | 31998.26 | 0.79% |
| 2024-12-27 | 8.09 | 8.14 | 0.07 | 0.87% | 8.09 | 8.25 | 519869 | 42428.08 | 1.05% |
| 2024-12-26 | 8.06 | 8.07 | -0.01 | -0.12% | 8.05 | 8.13 | 249650 | 20190.30 | 0.50% |
| 2024-12-25 | 8.10 | 8.08 | -0.02 | -0.25% | 7.98 | 8.12 | 385708 | 31078.32 | 0.78% |
| 2024-12-24 | 7.98 | 8.10 | 0.14 | 1.76% | 7.97 | 8.11 | 401345 | 32369.46 | 0.81% |
| 2024-12-23 | 8.07 | 7.96 | -0.12 | -1.49% | 7.95 | 8.13 | 417741 | 33543.71 | 0.84% |
| 2024-12-20 | 8.06 | 8.08 | 0.01 | 0.12% | 8.05 | 8.13 | 287001 | 23222.90 | 0.58% |
| 2024-12-19 | 8.02 | 8.07 | -0.01 | -0.12% | 7.95 | 8.08 | 372274 | 29850.90 | 0.75% |
| 2024-12-18 | 8.10 | 8.08 | -0.01 | -0.12% | 8.07 | 8.15 | 292175 | 23685.92 | 0.59% |
| 2024-12-17 | 8.10 | 8.09 | -0.02 | -0.25% | 8.05 | 8.15 | 401461 | 32499.96 | 0.81% |
| 2024-12-16 | 8.16 | 8.11 | -0.07 | -0.86% | 8.07 | 8.21 | 438159 | 35605.25 | 0.88% |
| 2024-12-13 | 8.32 | 8.18 | -0.21 | -2.50% | 8.17 | 8.32 | 713812 | 58753.74 | 1.44% |
| 2024-12-12 | 8.27 | 8.39 | 0.13 | 1.57% | 8.23 | 8.44 | 599057 | 49930.56 | 1.21% |
| 2024-12-11 | 8.25 | 8.26 | 0.01 | 0.12% | 8.23 | 8.31 | 418372 | 34600.45 | 0.84% |
| 2024-12-10 | 8.64 | 8.25 | 0.01 | 0.12% | 8.21 | 8.64 | 1073466 | 90525.32 | 2.16% |
| 2024-12-09 | 8.29 | 8.24 | -0.09 | -1.08% | 8.16 | 8.35 | 503018 | 41547.77 | 1.01% |
| 2024-12-06 | 8.21 | 8.33 | 0.10 | 1.22% | 8.16 | 8.40 | 713626 | 59283.43 | 1.44% |
| 2024-12-05 | 8.17 | 8.23 | 0.03 | 0.37% | 8.16 | 8.28 | 381220 | 31355.30 | 0.77% |
| 2024-12-04 | 8.29 | 8.20 | -0.09 | -1.09% | 8.15 | 8.31 | 456719 | 37599.75 | 0.92% |
东吴证券(601555)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。
