| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.74 | 5.71 | -0.06 | -1.04% | 5.65 | 5.77 | 130446 | 7434.44 | 0.49% |
| 2025-03-28 | 5.84 | 5.77 | -0.07 | -1.20% | 5.74 | 5.86 | 161037 | 9314.77 | 0.60% |
| 2025-03-27 | 5.86 | 5.84 | -0.04 | -0.68% | 5.80 | 5.90 | 113146 | 6611.60 | 0.42% |
| 2025-03-26 | 5.88 | 5.88 | -0.02 | -0.34% | 5.85 | 5.96 | 136916 | 8068.86 | 0.51% |
| 2025-03-25 | 5.97 | 5.90 | -0.12 | -1.99% | 5.86 | 5.98 | 224171 | 13242.58 | 0.84% |
| 2025-03-24 | 5.90 | 6.02 | 0.15 | 2.56% | 5.83 | 6.05 | 325169 | 19342.51 | 1.21% |
| 2025-03-21 | 5.91 | 5.87 | -0.04 | -0.68% | 5.85 | 5.95 | 118479 | 6988.34 | 0.44% |
| 2025-03-20 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 5.99 | 124883 | 7412.01 | 0.47% |
| 2025-03-19 | 6.03 | 5.96 | -0.10 | -1.65% | 5.93 | 6.06 | 162046 | 9670.27 | 0.60% |
| 2025-03-18 | 6.08 | 6.06 | -0.02 | -0.33% | 5.99 | 6.09 | 231653 | 13963.86 | 0.86% |
| 2025-03-17 | 5.79 | 6.08 | 0.29 | 5.01% | 5.79 | 6.15 | 676554 | 40949.61 | 2.52% |
| 2025-03-14 | 5.73 | 5.79 | 0.08 | 1.40% | 5.70 | 5.80 | 145791 | 8404.29 | 0.54% |
| 2025-03-13 | 5.76 | 5.71 | -0.05 | -0.87% | 5.68 | 5.77 | 115072 | 6577.45 | 0.43% |
| 2025-03-12 | 5.83 | 5.76 | -0.07 | -1.20% | 5.74 | 5.85 | 155661 | 8977.42 | 0.58% |
| 2025-03-11 | 5.82 | 5.83 | -0.04 | -0.68% | 5.78 | 5.84 | 127971 | 7432.52 | 0.48% |
| 2025-03-10 | 5.88 | 5.87 | -0.03 | -0.51% | 5.80 | 5.90 | 182173 | 10643.65 | 0.68% |
| 2025-03-07 | 5.80 | 5.90 | 0.07 | 1.20% | 5.80 | 5.95 | 229822 | 13551.78 | 0.86% |
| 2025-03-06 | 5.80 | 5.83 | 0.03 | 0.52% | 5.78 | 5.88 | 188190 | 10970.53 | 0.70% |
| 2025-03-05 | 5.87 | 5.80 | -0.08 | -1.36% | 5.74 | 5.87 | 180188 | 10435.62 | 0.67% |
| 2025-03-04 | 5.88 | 5.88 | -0.02 | -0.34% | 5.82 | 5.90 | 146460 | 8589.02 | 0.55% |
| 2025-03-03 | 5.84 | 5.90 | 0.07 | 1.20% | 5.81 | 5.96 | 212013 | 12522.33 | 0.79% |
| 2025-02-28 | 5.90 | 5.83 | -0.09 | -1.52% | 5.81 | 5.97 | 257565 | 15184.51 | 0.96% |
| 2025-02-27 | 5.86 | 5.92 | 0.07 | 1.20% | 5.81 | 5.94 | 308003 | 18099.13 | 1.15% |
| 2025-02-26 | 5.71 | 5.85 | 0.15 | 2.63% | 5.71 | 5.87 | 295644 | 17226.62 | 1.10% |
| 2025-02-25 | 5.72 | 5.70 | -0.04 | -0.70% | 5.66 | 5.76 | 173035 | 9890.53 | 0.64% |
| 2025-02-24 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.76 | 266956 | 15280.96 | 0.99% |
| 2025-02-21 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 233238 | 13165.36 | 0.87% |
| 2025-02-20 | 5.65 | 5.63 | -0.03 | -0.53% | 5.59 | 5.66 | 179536 | 10094.35 | 0.67% |
| 2025-02-19 | 5.57 | 5.66 | 0.07 | 1.25% | 5.57 | 5.72 | 197660 | 11165.04 | 0.74% |
| 2025-02-18 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.68 | 190432 | 10702.79 | 0.71% |
| 2025-02-17 | 5.66 | 5.63 | -0.06 | -1.05% | 5.56 | 5.69 | 287791 | 16156.21 | 1.07% |
| 2025-02-14 | 5.75 | 5.69 | -0.06 | -1.04% | 5.66 | 5.79 | 194014 | 11056.22 | 0.72% |
| 2025-02-13 | 5.80 | 5.75 | -0.04 | -0.69% | 5.74 | 5.86 | 159217 | 9242.09 | 0.59% |
| 2025-02-12 | 5.75 | 5.79 | 0.02 | 0.35% | 5.72 | 5.80 | 132340 | 7623.53 | 0.49% |
| 2025-02-11 | 5.89 | 5.77 | -0.12 | -2.04% | 5.74 | 5.89 | 189354 | 10964.61 | 0.71% |
| 2025-02-10 | 5.96 | 5.89 | -0.08 | -1.34% | 5.86 | 5.96 | 200952 | 11846.37 | 0.75% |
| 2025-02-07 | 5.70 | 5.97 | 0.22 | 3.83% | 5.70 | 5.97 | 396570 | 23341.03 | 1.48% |
| 2025-02-06 | 5.61 | 5.75 | 0.11 | 1.95% | 5.53 | 5.75 | 206354 | 11676.97 | 0.77% |
| 2025-02-05 | 5.73 | 5.64 | -0.07 | -1.23% | 5.60 | 5.75 | 129561 | 7327.91 | 0.48% |
| 2025-01-27 | 5.65 | 5.71 | 0.07 | 1.24% | 5.65 | 5.76 | 189143 | 10817.63 | 0.70% |
| 2025-01-24 | 5.59 | 5.64 | 0.04 | 0.71% | 5.58 | 5.66 | 142084 | 8013.51 | 0.53% |
| 2025-01-23 | 5.66 | 5.60 | 0.00 | 0.00% | 5.60 | 5.72 | 144164 | 8161.13 | 0.54% |
| 2025-01-22 | 5.72 | 5.60 | -0.13 | -2.27% | 5.57 | 5.73 | 159607 | 8969.98 | 0.59% |
| 2025-01-21 | 5.70 | 5.73 | 0.03 | 0.53% | 5.60 | 5.80 | 222043 | 12672.01 | 0.83% |
| 2025-01-20 | 5.77 | 5.70 | -0.06 | -1.04% | 5.68 | 5.82 | 206675 | 11872.70 | 0.77% |
| 2025-01-17 | 5.74 | 5.76 | -0.12 | -2.04% | 5.57 | 5.82 | 421957 | 24048.85 | 1.57% |
| 2025-01-16 | 5.73 | 5.88 | 0.12 | 2.08% | 5.68 | 5.93 | 427945 | 25040.84 | 1.59% |
| 2025-01-15 | 5.49 | 5.76 | 0.28 | 5.11% | 5.40 | 5.78 | 466332 | 26232.70 | 1.74% |
| 2025-01-14 | 5.33 | 5.48 | 0.15 | 2.81% | 5.33 | 5.49 | 158535 | 8588.44 | 0.59% |
| 2025-01-13 | 5.29 | 5.33 | 0.03 | 0.57% | 5.22 | 5.37 | 110665 | 5876.04 | 0.41% |
| 2025-01-10 | 5.45 | 5.30 | -0.16 | -2.93% | 5.30 | 5.47 | 156407 | 8408.31 | 0.58% |
| 2025-01-09 | 5.48 | 5.46 | -0.03 | -0.55% | 5.44 | 5.49 | 103119 | 5635.29 | 0.38% |
| 2025-01-08 | 5.54 | 5.49 | -0.04 | -0.72% | 5.38 | 5.55 | 158531 | 8645.62 | 0.59% |
| 2025-01-07 | 5.56 | 5.53 | -0.03 | -0.54% | 5.46 | 5.59 | 180480 | 9961.67 | 0.67% |
| 2025-01-06 | 5.45 | 5.56 | 0.12 | 2.21% | 5.38 | 5.59 | 232186 | 12819.58 | 0.87% |
| 2025-01-03 | 5.60 | 5.44 | -0.11 | -1.98% | 5.42 | 5.63 | 194310 | 10728.88 | 0.72% |
| 2025-01-02 | 5.58 | 5.55 | -0.06 | -1.07% | 5.50 | 5.70 | 216943 | 12163.21 | 0.81% |
| 2024-12-31 | 5.79 | 5.61 | -0.17 | -2.94% | 5.58 | 5.81 | 234249 | 13305.02 | 0.87% |
| 2024-12-30 | 5.83 | 5.78 | -0.07 | -1.20% | 5.77 | 5.86 | 172674 | 10004.33 | 0.64% |
| 2024-12-27 | 5.80 | 5.85 | 0.04 | 0.69% | 5.77 | 5.90 | 174568 | 10226.13 | 0.65% |
| 2024-12-26 | 5.83 | 5.81 | -0.04 | -0.68% | 5.74 | 5.87 | 255668 | 14814.71 | 0.95% |
| 2024-12-25 | 5.90 | 5.85 | -0.05 | -0.85% | 5.70 | 5.92 | 269596 | 15630.50 | 1.00% |
| 2024-12-24 | 5.88 | 5.90 | 0.02 | 0.34% | 5.85 | 5.94 | 172914 | 10188.71 | 0.64% |
| 2024-12-23 | 5.98 | 5.88 | -0.10 | -1.67% | 5.88 | 6.04 | 191822 | 11375.15 | 0.71% |
| 2024-12-20 | 5.97 | 5.98 | 0.00 | 0.00% | 5.95 | 6.00 | 147955 | 8850.40 | 0.55% |
| 2024-12-19 | 5.95 | 5.98 | 0.00 | 0.00% | 5.87 | 6.00 | 223494 | 13241.65 | 0.83% |
| 2024-12-18 | 6.01 | 5.98 | -0.03 | -0.50% | 5.97 | 6.06 | 200890 | 12069.40 | 0.75% |
| 2024-12-17 | 6.09 | 6.01 | -0.08 | -1.31% | 5.98 | 6.09 | 258234 | 15543.46 | 0.96% |
| 2024-12-16 | 6.22 | 6.09 | -0.13 | -2.09% | 6.05 | 6.25 | 302489 | 18542.18 | 1.13% |
| 2024-12-13 | 6.45 | 6.22 | -0.24 | -3.72% | 6.22 | 6.45 | 415682 | 26135.01 | 1.55% |
| 2024-12-12 | 6.38 | 6.46 | 0.09 | 1.41% | 6.28 | 6.51 | 491974 | 31553.79 | 1.83% |
| 2024-12-11 | 6.35 | 6.37 | 0.02 | 0.31% | 6.29 | 6.40 | 403614 | 25652.30 | 1.50% |
| 2024-12-10 | 6.33 | 6.35 | 0.22 | 3.59% | 6.29 | 6.53 | 995874 | 63795.72 | 3.71% |
| 2024-12-09 | 6.05 | 6.13 | 0.08 | 1.32% | 6.03 | 6.24 | 457870 | 28143.46 | 1.71% |
| 2024-12-06 | 5.98 | 6.05 | 0.07 | 1.17% | 5.93 | 6.06 | 280667 | 16894.12 | 1.05% |
| 2024-12-05 | 5.93 | 5.98 | 0.03 | 0.50% | 5.92 | 5.99 | 155254 | 9248.02 | 0.58% |
| 2024-12-04 | 6.09 | 5.95 | -0.16 | -2.62% | 5.93 | 6.09 | 375304 | 22529.07 | 1.40% |
| 2024-12-03 | 6.08 | 6.11 | 0.03 | 0.49% | 6.04 | 6.13 | 319871 | 19459.20 | 1.19% |
| 2024-12-02 | 6.06 | 6.08 | 0.02 | 0.33% | 6.01 | 6.12 | 348408 | 21177.01 | 1.30% |
| 2024-11-29 | 5.98 | 6.06 | 0.07 | 1.17% | 5.97 | 6.10 | 259102 | 15657.60 | 0.97% |
旗滨集团(601636)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。
