| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 5.40 | 5.39 | -0.01 | -0.19% | 5.37 | 5.41 | 101399 | 5462.66 | 0.38% |
| 2025-05-19 | 5.38 | 5.40 | 0.01 | 0.19% | 5.34 | 5.40 | 91044 | 4894.22 | 0.34% |
| 2025-05-16 | 5.39 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 80686 | 4350.38 | 0.30% |
| 2025-05-15 | 5.44 | 5.40 | -0.04 | -0.74% | 5.38 | 5.45 | 132843 | 7175.75 | 0.50% |
| 2025-05-14 | 5.43 | 5.44 | 0.00 | 0.00% | 5.37 | 5.47 | 227745 | 12321.53 | 0.85% |
| 2025-05-13 | 5.51 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 226464 | 12370.91 | 0.84% |
| 2025-05-12 | 5.48 | 5.48 | 0.02 | 0.37% | 5.44 | 5.49 | 149053 | 8137.10 | 0.56% |
| 2025-05-09 | 5.51 | 5.46 | -0.05 | -0.91% | 5.44 | 5.52 | 119089 | 6514.30 | 0.44% |
| 2025-05-08 | 5.49 | 5.51 | 0.01 | 0.18% | 5.46 | 5.52 | 118805 | 6539.46 | 0.44% |
| 2025-05-07 | 5.55 | 5.50 | -0.01 | -0.18% | 5.47 | 5.61 | 180636 | 9962.72 | 0.67% |
| 2025-05-06 | 5.45 | 5.51 | 0.10 | 1.85% | 5.42 | 5.52 | 146145 | 8013.57 | 0.54% |
| 2025-04-30 | 5.45 | 5.41 | -0.04 | -0.73% | 5.41 | 5.49 | 114866 | 6253.95 | 0.43% |
| 2025-04-29 | 5.41 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 76815 | 4179.24 | 0.29% |
| 2025-04-28 | 5.56 | 5.44 | -0.12 | -2.16% | 5.42 | 5.57 | 154700 | 8461.64 | 0.58% |
| 2025-04-25 | 5.39 | 5.56 | 0.20 | 3.73% | 5.39 | 5.61 | 310737 | 17205.64 | 1.16% |
| 2025-04-24 | 5.42 | 5.36 | -0.06 | -1.11% | 5.35 | 5.43 | 116777 | 6285.53 | 0.44% |
| 2025-04-23 | 5.50 | 5.42 | -0.06 | -1.09% | 5.41 | 5.51 | 146001 | 7947.11 | 0.54% |
| 2025-04-22 | 5.50 | 5.48 | -0.01 | -0.18% | 5.45 | 5.52 | 81900 | 4485.02 | 0.31% |
| 2025-04-21 | 5.47 | 5.49 | 0.02 | 0.37% | 5.45 | 5.54 | 69484 | 3823.39 | 0.26% |
| 2025-04-18 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.49 | 69416 | 3783.79 | 0.26% |
| 2025-04-17 | 5.46 | 5.45 | -0.02 | -0.37% | 5.44 | 5.55 | 110662 | 6090.52 | 0.41% |
| 2025-04-16 | 5.44 | 5.47 | 0.01 | 0.18% | 5.42 | 5.50 | 102668 | 5613.68 | 0.38% |
| 2025-04-15 | 5.49 | 5.46 | -0.04 | -0.73% | 5.42 | 5.49 | 100417 | 5466.36 | 0.37% |
| 2025-04-14 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.52 | 119621 | 6557.30 | 0.45% |
| 2025-04-11 | 5.43 | 5.46 | 0.00 | 0.00% | 5.40 | 5.56 | 106592 | 5844.08 | 0.40% |
| 2025-04-10 | 5.50 | 5.46 | 0.03 | 0.55% | 5.43 | 5.55 | 154771 | 8497.28 | 0.58% |
| 2025-04-09 | 5.40 | 5.43 | 0.02 | 0.37% | 5.24 | 5.48 | 169169 | 9088.75 | 0.63% |
| 2025-04-08 | 5.25 | 5.41 | 0.11 | 2.08% | 5.25 | 5.47 | 200253 | 10833.69 | 0.75% |
| 2025-04-07 | 5.59 | 5.30 | -0.48 | -8.30% | 5.20 | 5.61 | 347873 | 18684.45 | 1.30% |
| 2025-04-03 | 5.74 | 5.78 | 0.01 | 0.17% | 5.72 | 5.82 | 90600 | 5230.09 | 0.34% |
| 2025-04-02 | 5.77 | 5.77 | 0.02 | 0.35% | 5.73 | 5.83 | 98317 | 5677.02 | 0.37% |
| 2025-04-01 | 5.71 | 5.75 | 0.04 | 0.70% | 5.70 | 5.78 | 74084 | 4256.33 | 0.28% |
| 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% |
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。
