| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 7.97 | 7.99 | 0.00 | 0.00% | 7.96 | 8.02 | 277763 | 22190.78 | 0.56% |
| 2025-05-20 | 7.97 | 7.99 | 0.02 | 0.25% | 7.94 | 8.02 | 310209 | 24749.87 | 0.62% |
| 2025-05-19 | 7.97 | 7.97 | -0.01 | -0.13% | 7.93 | 8.00 | 281293 | 22410.13 | 0.57% |
| 2025-05-16 | 8.05 | 7.98 | -0.07 | -0.87% | 7.94 | 8.08 | 439446 | 35119.08 | 0.88% |
| 2025-05-15 | 8.13 | 8.05 | -0.15 | -1.83% | 8.05 | 8.18 | 555512 | 45011.13 | 1.12% |
| 2025-05-14 | 7.94 | 8.20 | 0.25 | 3.14% | 7.89 | 8.28 | 1210372 | 97946.78 | 2.44% |
| 2025-05-13 | 8.01 | 7.95 | -0.01 | -0.13% | 7.89 | 8.01 | 500064 | 39685.30 | 1.01% |
| 2025-05-12 | 7.93 | 7.96 | 0.07 | 0.89% | 7.89 | 7.98 | 588253 | 46615.67 | 1.18% |
| 2025-05-09 | 7.94 | 7.89 | -0.04 | -0.50% | 7.86 | 7.94 | 283944 | 22404.40 | 0.57% |
| 2025-05-08 | 7.92 | 7.93 | -0.02 | -0.25% | 7.87 | 7.96 | 360895 | 28606.21 | 0.73% |
| 2025-05-07 | 8.09 | 7.95 | 0.03 | 0.38% | 7.89 | 8.12 | 690725 | 55241.50 | 1.39% |
| 2025-05-06 | 7.85 | 7.92 | 0.09 | 1.15% | 7.83 | 7.94 | 654955 | 51792.98 | 1.32% |
| 2025-04-30 | 7.86 | 7.83 | -0.02 | -0.25% | 7.80 | 7.93 | 455582 | 35826.93 | 0.92% |
| 2025-04-29 | 7.86 | 7.85 | -0.04 | -0.51% | 7.84 | 7.99 | 522424 | 41314.61 | 1.05% |
| 2025-04-28 | 7.91 | 7.89 | 0.09 | 1.15% | 7.84 | 8.01 | 745763 | 59051.23 | 1.50% |
| 2025-04-25 | 7.71 | 7.80 | 0.12 | 1.56% | 7.67 | 7.82 | 441522 | 34299.19 | 0.89% |
| 2025-04-24 | 7.64 | 7.68 | 0.05 | 0.66% | 7.62 | 7.82 | 528562 | 40742.00 | 1.06% |
| 2025-04-23 | 7.65 | 7.63 | 0.00 | 0.00% | 7.61 | 7.69 | 321404 | 24565.20 | 0.65% |
| 2025-04-22 | 7.62 | 7.63 | -0.01 | -0.13% | 7.61 | 7.68 | 349013 | 26671.37 | 0.70% |
| 2025-04-21 | 7.59 | 7.64 | 0.04 | 0.53% | 7.56 | 7.65 | 315296 | 24024.51 | 0.63% |
| 2025-04-18 | 7.54 | 7.60 | 0.03 | 0.40% | 7.52 | 7.62 | 308905 | 23391.40 | 0.62% |
| 2025-04-17 | 7.56 | 7.57 | -0.02 | -0.26% | 7.51 | 7.59 | 308156 | 23288.70 | 0.62% |
| 2025-04-16 | 7.51 | 7.59 | 0.08 | 1.07% | 7.45 | 7.59 | 412856 | 31019.39 | 0.83% |
| 2025-04-15 | 7.54 | 7.51 | -0.02 | -0.27% | 7.47 | 7.54 | 259838 | 19475.14 | 0.52% |
| 2025-04-14 | 7.56 | 7.53 | 0.03 | 0.40% | 7.49 | 7.57 | 431963 | 32512.73 | 0.87% |
| 2025-04-11 | 7.61 | 7.50 | -0.08 | -1.06% | 7.48 | 7.65 | 586651 | 44160.39 | 1.18% |
| 2025-04-10 | 7.59 | 7.58 | -0.04 | -0.52% | 7.50 | 7.68 | 1110805 | 84483.47 | 2.24% |
| 2025-04-09 | 7.35 | 7.62 | 0.46 | 6.42% | 7.27 | 7.88 | 1516340 | 114595.84 | 3.05% |
| 2025-04-08 | 7.07 | 7.16 | 0.11 | 1.56% | 7.04 | 7.18 | 528242 | 37593.46 | 1.06% |
| 2025-04-07 | 7.47 | 7.05 | -0.74 | -9.50% | 7.01 | 7.54 | 1024732 | 74227.55 | 2.06% |
| 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% |
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。
