| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.66 | 9.61 | -0.02 | -0.21% | 9.46 | 9.71 | 876592 | 84039.46 | 1.76% |
| 2025-09-15 | 9.62 | 9.63 | -0.03 | -0.31% | 9.61 | 9.71 | 603844 | 58313.18 | 1.22% |
| 2025-09-12 | 9.75 | 9.66 | -0.13 | -1.33% | 9.65 | 9.80 | 824231 | 80011.41 | 1.66% |
| 2025-09-11 | 9.42 | 9.79 | 0.33 | 3.49% | 9.40 | 9.80 | 1251784 | 120462.90 | 2.52% |
| 2025-09-10 | 9.49 | 9.46 | -0.03 | -0.32% | 9.37 | 9.53 | 816573 | 77014.27 | 1.64% |
| 2025-09-09 | 9.48 | 9.49 | -0.01 | -0.11% | 9.46 | 9.61 | 994149 | 94679.42 | 2.00% |
| 2025-09-08 | 9.54 | 9.50 | -0.06 | -0.63% | 9.46 | 9.55 | 824238 | 78258.12 | 1.66% |
| 2025-09-05 | 9.55 | 9.56 | 0.02 | 0.21% | 9.45 | 9.60 | 947324 | 90180.33 | 1.91% |
| 2025-09-04 | 9.50 | 9.54 | 0.07 | 0.74% | 9.40 | 9.65 | 1093068 | 103957.68 | 2.20% |
| 2025-09-03 | 9.80 | 9.47 | -0.30 | -3.07% | 9.45 | 9.84 | 1114726 | 106845.73 | 2.24% |
| 2025-09-02 | 9.90 | 9.77 | -0.13 | -1.31% | 9.70 | 9.94 | 1034794 | 101406.30 | 2.08% |
| 2025-09-01 | 10.17 | 9.90 | -0.20 | -1.98% | 9.82 | 10.18 | 1569144 | 155692.33 | 3.16% |
| 2025-08-29 | 10.25 | 10.10 | -0.09 | -0.88% | 10.04 | 10.33 | 1416356 | 144091.58 | 2.85% |
| 2025-08-28 | 10.06 | 10.19 | 0.24 | 2.41% | 9.87 | 10.20 | 1243982 | 124946.55 | 2.50% |
| 2025-08-27 | 10.25 | 9.95 | -0.31 | -3.02% | 9.94 | 10.32 | 1589783 | 161543.25 | 3.20% |
| 2025-08-26 | 10.38 | 10.26 | -0.20 | -1.91% | 10.23 | 10.44 | 1357198 | 140062.48 | 2.73% |
| 2025-08-25 | 10.58 | 10.46 | -0.02 | -0.19% | 10.31 | 10.69 | 2096962 | 218865.33 | 4.22% |
| 2025-08-22 | 10.20 | 10.48 | 0.24 | 2.34% | 10.18 | 10.53 | 1356490 | 140867.98 | 2.73% |
| 2025-08-21 | 10.50 | 10.24 | -0.16 | -1.54% | 10.19 | 10.50 | 930085 | 96041.47 | 1.87% |
| 2025-08-20 | 10.30 | 10.40 | 0.11 | 1.07% | 10.11 | 10.42 | 968613 | 99546.54 | 1.95% |
| 2025-08-19 | 10.46 | 10.29 | -0.16 | -1.53% | 10.26 | 10.62 | 1229947 | 128028.79 | 2.48% |
| 2025-08-18 | 10.53 | 10.45 | 0.00 | 0.00% | 10.38 | 10.67 | 2154137 | 226315.58 | 4.34% |
| 2025-08-15 | 10.12 | 10.45 | 0.29 | 2.85% | 10.06 | 10.66 | 2169974 | 227117.16 | 4.37% |
| 2025-08-14 | 10.23 | 10.16 | -0.17 | -1.65% | 10.13 | 10.45 | 1956957 | 200931.98 | 3.94% |
| 2025-08-13 | 9.66 | 10.33 | 0.71 | 7.38% | 9.66 | 10.56 | 3129591 | 318229.59 | 6.30% |
| 2025-08-12 | 9.59 | 9.62 | 0.02 | 0.21% | 9.52 | 9.66 | 665588 | 63871.86 | 1.34% |
| 2025-08-11 | 9.39 | 9.60 | 0.21 | 2.24% | 9.39 | 9.65 | 1050302 | 100546.89 | 2.11% |
| 2025-08-08 | 9.54 | 9.39 | -0.16 | -1.68% | 9.37 | 9.54 | 925457 | 87387.75 | 1.86% |
| 2025-08-07 | 9.64 | 9.55 | -0.13 | -1.34% | 9.54 | 9.78 | 1151050 | 110645.07 | 2.32% |
| 2025-08-06 | 9.52 | 9.68 | 0.14 | 1.47% | 9.46 | 9.70 | 954748 | 91425.54 | 1.92% |
| 2025-08-05 | 9.46 | 9.54 | 0.07 | 0.74% | 9.45 | 9.62 | 845620 | 80563.66 | 1.70% |
| 2025-08-04 | 9.45 | 9.47 | -0.01 | -0.11% | 9.40 | 9.65 | 844704 | 80089.80 | 1.70% |
| 2025-08-01 | 9.50 | 9.48 | -0.07 | -0.73% | 9.41 | 9.60 | 835816 | 79441.65 | 1.68% |
| 2025-07-31 | 9.74 | 9.55 | -0.29 | -2.95% | 9.48 | 9.85 | 1124544 | 108666.85 | 2.26% |
| 2025-07-30 | 10.03 | 9.84 | -0.24 | -2.38% | 9.72 | 10.08 | 1160044 | 114745.46 | 2.33% |
| 2025-07-29 | 10.17 | 10.08 | -0.18 | -1.75% | 9.91 | 10.21 | 1243020 | 124653.68 | 2.50% |
| 2025-07-28 | 10.20 | 10.26 | -0.11 | -1.06% | 9.90 | 10.32 | 2092200 | 212104.73 | 4.21% |
| 2025-07-25 | 10.23 | 10.37 | 0.28 | 2.78% | 10.01 | 10.57 | 2353680 | 242350.05 | 4.74% |
| 2025-07-24 | 9.38 | 10.09 | 0.64 | 6.77% | 9.35 | 10.30 | 2051536 | 202239.14 | 4.13% |
| 2025-07-23 | 9.31 | 9.45 | 0.15 | 1.61% | 9.31 | 9.61 | 1463867 | 138715.42 | 2.95% |
| 2025-07-22 | 9.30 | 9.30 | 0.03 | 0.32% | 9.17 | 9.57 | 1114783 | 103920.27 | 2.24% |
| 2025-07-21 | 8.91 | 9.27 | 0.27 | 3.00% | 8.85 | 9.37 | 1540068 | 141914.91 | 3.10% |
| 2025-07-18 | 9.08 | 9.00 | -0.06 | -0.66% | 8.99 | 9.10 | 718217 | 64944.64 | 1.45% |
| 2025-07-17 | 9.06 | 9.06 | 0.00 | 0.00% | 9.02 | 9.12 | 621667 | 56349.61 | 1.25% |
| 2025-07-16 | 9.17 | 9.06 | -0.10 | -1.09% | 9.02 | 9.22 | 608834 | 55358.26 | 1.23% |
| 2025-07-15 | 9.20 | 9.16 | -0.11 | -1.19% | 9.12 | 9.38 | 1036125 | 95724.36 | 2.09% |
| 2025-07-14 | 9.46 | 9.27 | -0.12 | -1.28% | 9.22 | 9.50 | 942837 | 87766.78 | 1.90% |
| 2025-07-11 | 9.18 | 9.39 | 0.26 | 2.85% | 9.10 | 9.68 | 2325274 | 217620.45 | 4.68% |
| 2025-07-10 | 8.90 | 9.13 | 0.21 | 2.35% | 8.90 | 9.18 | 1135832 | 103180.45 | 2.29% |
| 2025-07-09 | 9.03 | 8.92 | -0.08 | -0.89% | 8.90 | 9.03 | 407240 | 36498.62 | 0.82% |
| 2025-07-08 | 8.88 | 9.00 | 0.10 | 1.12% | 8.88 | 9.03 | 701307 | 63061.40 | 1.41% |
| 2025-07-07 | 8.83 | 8.90 | 0.03 | 0.34% | 8.82 | 8.93 | 324251 | 28847.00 | 0.65% |
| 2025-07-04 | 8.90 | 8.87 | -0.03 | -0.34% | 8.81 | 9.02 | 620467 | 55281.80 | 1.25% |
| 2025-07-03 | 8.90 | 8.90 | -0.01 | -0.11% | 8.88 | 8.98 | 402764 | 35907.75 | 0.81% |
| 2025-07-02 | 8.94 | 8.91 | -0.08 | -0.89% | 8.87 | 8.99 | 494757 | 44142.45 | 1.00% |
| 2025-07-01 | 8.75 | 8.99 | 0.24 | 2.74% | 8.67 | 9.03 | 818335 | 72695.70 | 1.65% |
| 2025-06-30 | 8.77 | 8.75 | -0.04 | -0.46% | 8.63 | 8.83 | 714332 | 62354.50 | 1.44% |
| 2025-06-27 | 8.89 | 8.79 | -0.09 | -1.01% | 8.77 | 9.10 | 1120487 | 100274.34 | 2.26% |
| 2025-06-26 | 9.00 | 8.88 | -0.07 | -0.78% | 8.75 | 9.03 | 1066184 | 94825.80 | 2.15% |
| 2025-06-25 | 8.76 | 8.95 | 0.17 | 1.94% | 8.75 | 9.21 | 2153946 | 194476.20 | 4.34% |
| 2025-06-24 | 8.82 | 8.78 | -0.04 | -0.45% | 8.76 | 9.01 | 1169133 | 103722.25 | 2.35% |
| 2025-06-23 | 8.66 | 8.82 | 0.05 | 0.57% | 8.63 | 8.85 | 729302 | 63704.04 | 1.47% |
| 2025-06-20 | 8.53 | 8.77 | 0.22 | 2.57% | 8.50 | 8.83 | 1007836 | 88195.35 | 2.03% |
| 2025-06-19 | 8.47 | 8.55 | 0.03 | 0.35% | 8.38 | 8.62 | 744037 | 63203.38 | 1.50% |
| 2025-06-18 | 8.76 | 8.52 | -0.22 | -2.52% | 8.42 | 8.81 | 756251 | 64585.72 | 1.52% |
| 2025-06-17 | 8.70 | 8.74 | -0.02 | -0.23% | 8.66 | 8.85 | 843968 | 73791.14 | 1.70% |
| 2025-06-16 | 8.32 | 8.76 | 0.38 | 4.53% | 8.32 | 8.81 | 1226852 | 106364.87 | 2.47% |
| 2025-06-13 | 8.26 | 8.38 | 0.12 | 1.45% | 8.22 | 8.41 | 915812 | 76278.85 | 1.84% |
| 2025-06-12 | 8.24 | 8.26 | -0.04 | -0.48% | 8.22 | 8.35 | 566953 | 47025.46 | 1.14% |
| 2025-06-11 | 8.15 | 8.30 | 0.19 | 2.34% | 8.15 | 8.42 | 817527 | 67833.01 | 1.65% |
| 2025-06-10 | 8.37 | 8.35 | -0.05 | -0.60% | 8.29 | 8.55 | 659009 | 55444.79 | 1.33% |
| 2025-06-09 | 8.45 | 8.40 | 0.02 | 0.24% | 8.36 | 8.49 | 534268 | 45033.09 | 1.08% |
| 2025-06-06 | 8.40 | 8.38 | -0.03 | -0.36% | 8.35 | 8.56 | 810397 | 68439.59 | 1.63% |
| 2025-06-05 | 8.18 | 8.41 | 0.21 | 2.56% | 8.17 | 8.49 | 1016407 | 84581.96 | 2.05% |
| 2025-06-04 | 8.02 | 8.20 | 0.19 | 2.37% | 8.00 | 8.20 | 593973 | 48313.61 | 1.20% |
| 2025-06-03 | 7.93 | 8.01 | 0.04 | 0.50% | 7.91 | 8.04 | 342182 | 27354.72 | 0.69% |
| 2025-05-30 | 7.93 | 7.97 | 0.02 | 0.25% | 7.88 | 7.98 | 315554 | 25052.67 | 0.64% |
| 2025-05-29 | 7.88 | 7.95 | 0.06 | 0.76% | 7.87 | 7.98 | 287739 | 22866.45 | 0.58% |
| 2025-05-28 | 7.90 | 7.89 | 0.00 | 0.00% | 7.85 | 7.92 | 172051 | 13563.19 | 0.35% |
| 2025-05-27 | 7.84 | 7.89 | 0.04 | 0.51% | 7.81 | 7.91 | 233097 | 18339.68 | 0.47% |
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。
