| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.25 | 8.38 | 0.13 | 1.58% | 8.18 | 8.65 | 585115 | 49272.25 | 1.29% |
| 2025-03-31 | 8.20 | 8.25 | 0.03 | 0.36% | 8.11 | 8.39 | 359949 | 29640.01 | 0.80% |
| 2025-03-28 | 8.26 | 8.22 | 0.03 | 0.37% | 8.17 | 8.46 | 453046 | 37732.27 | 1.00% |
| 2025-03-27 | 8.15 | 8.19 | -0.01 | -0.12% | 8.09 | 8.33 | 236167 | 19398.84 | 0.52% |
| 2025-03-26 | 8.14 | 8.20 | 0.08 | 0.99% | 8.08 | 8.30 | 282677 | 23209.26 | 0.63% |
| 2025-03-25 | 8.23 | 8.12 | -0.09 | -1.10% | 8.06 | 8.27 | 329973 | 26850.42 | 0.73% |
| 2025-03-24 | 8.33 | 8.21 | -0.26 | -3.07% | 8.05 | 8.39 | 473325 | 38892.94 | 1.05% |
| 2025-03-21 | 8.70 | 8.47 | -0.31 | -3.53% | 8.25 | 8.81 | 663608 | 55875.61 | 1.47% |
| 2025-03-20 | 8.51 | 8.78 | 0.19 | 2.21% | 8.41 | 9.07 | 786088 | 69002.11 | 1.74% |
| 2025-03-19 | 8.75 | 8.59 | -0.16 | -1.83% | 8.51 | 8.77 | 444521 | 38178.84 | 0.98% |
| 2025-03-18 | 8.86 | 8.75 | -0.15 | -1.69% | 8.71 | 8.93 | 367448 | 32285.03 | 0.81% |
| 2025-03-17 | 8.85 | 8.90 | 0.06 | 0.68% | 8.75 | 9.00 | 392639 | 34944.65 | 0.87% |
| 2025-03-14 | 8.64 | 8.84 | 0.17 | 1.96% | 8.56 | 8.90 | 439437 | 38685.14 | 0.97% |
| 2025-03-13 | 9.00 | 8.67 | -0.34 | -3.77% | 8.55 | 9.01 | 593063 | 51781.88 | 1.31% |
| 2025-03-12 | 8.89 | 9.01 | 0.20 | 2.27% | 8.83 | 9.19 | 756026 | 68537.55 | 1.67% |
| 2025-03-11 | 8.98 | 8.81 | -0.27 | -2.97% | 8.69 | 9.05 | 686339 | 60543.76 | 1.52% |
| 2025-03-10 | 9.11 | 9.08 | -0.03 | -0.33% | 8.85 | 9.13 | 500591 | 45141.99 | 1.11% |
| 2025-03-07 | 9.14 | 9.11 | -0.09 | -0.98% | 9.03 | 9.35 | 619490 | 56943.39 | 1.37% |
| 2025-03-06 | 9.16 | 9.20 | 0.11 | 1.21% | 9.07 | 9.34 | 695705 | 64145.36 | 1.54% |
| 2025-03-05 | 9.25 | 9.09 | -0.10 | -1.09% | 8.81 | 9.31 | 839590 | 75499.64 | 1.86% |
| 2025-03-04 | 9.17 | 9.19 | 0.03 | 0.33% | 8.96 | 9.40 | 829755 | 76166.77 | 1.84% |
| 2025-03-03 | 9.73 | 9.16 | -0.41 | -4.28% | 9.10 | 10.11 | 1345078 | 128724.77 | 2.98% |
| 2025-02-28 | 10.23 | 9.57 | -0.73 | -7.09% | 9.48 | 10.40 | 1249390 | 121821.31 | 2.76% |
| 2025-02-27 | 10.10 | 10.30 | 0.38 | 3.83% | 9.71 | 10.46 | 1422716 | 142754.02 | 3.15% |
| 2025-02-26 | 10.35 | 9.92 | -0.28 | -2.75% | 9.80 | 10.40 | 1336763 | 133476.61 | 2.96% |
| 2025-02-25 | 9.30 | 10.20 | 0.52 | 5.37% | 9.30 | 10.50 | 1541186 | 155187.95 | 3.41% |
| 2025-02-24 | 9.06 | 9.68 | 0.63 | 6.96% | 9.05 | 9.90 | 1543174 | 147000.16 | 3.41% |
| 2025-02-21 | 8.63 | 9.05 | 0.34 | 3.90% | 8.59 | 9.18 | 1256280 | 111282.67 | 2.78% |
| 2025-02-20 | 8.68 | 8.71 | 0.04 | 0.46% | 8.63 | 8.97 | 1233037 | 108122.15 | 2.73% |
| 2025-02-19 | 7.78 | 8.67 | 0.79 | 10.03% | 7.74 | 8.67 | 1698920 | 142024.33 | 3.76% |
| 2025-02-18 | 8.81 | 7.88 | -0.87 | -9.94% | 7.88 | 8.81 | 1810711 | 146281.05 | 4.01% |
| 2025-02-17 | 8.20 | 8.75 | 0.80 | 10.06% | 8.17 | 8.75 | 1431182 | 122961.73 | 3.17% |
| 2025-02-14 | 7.90 | 7.95 | 0.07 | 0.89% | 7.78 | 8.17 | 725329 | 57530.81 | 1.60% |
| 2025-02-13 | 7.60 | 7.88 | 0.27 | 3.55% | 7.56 | 8.09 | 1111872 | 88008.34 | 2.46% |
| 2025-02-12 | 7.48 | 7.61 | 0.14 | 1.87% | 7.40 | 7.74 | 819935 | 61862.68 | 1.81% |
| 2025-02-11 | 7.77 | 7.47 | -0.22 | -2.86% | 7.38 | 7.78 | 1025043 | 77147.55 | 2.27% |
| 2025-02-10 | 7.50 | 7.69 | 0.26 | 3.50% | 7.40 | 7.84 | 936531 | 71479.75 | 2.07% |
| 2025-02-07 | 7.13 | 7.43 | 0.38 | 5.39% | 7.05 | 7.55 | 1016957 | 74697.30 | 2.25% |
| 2025-02-06 | 6.74 | 7.05 | 0.31 | 4.60% | 6.68 | 7.09 | 869484 | 60043.37 | 1.92% |
| 2025-02-05 | 6.39 | 6.74 | 0.54 | 8.71% | 6.29 | 6.82 | 943153 | 63041.41 | 2.09% |
| 2025-01-27 | 6.44 | 6.20 | -0.16 | -2.52% | 6.20 | 6.48 | 389603 | 24496.05 | 0.86% |
| 2025-01-24 | 6.25 | 6.36 | 0.11 | 1.76% | 6.15 | 6.51 | 432298 | 27452.89 | 0.96% |
| 2025-01-23 | 6.35 | 6.25 | -0.03 | -0.48% | 6.25 | 6.55 | 468577 | 29904.38 | 1.04% |
| 2025-01-22 | 6.18 | 6.28 | 0.05 | 0.80% | 6.14 | 6.56 | 522841 | 33064.50 | 1.16% |
| 2025-01-21 | 6.34 | 6.23 | -0.07 | -1.11% | 6.16 | 6.37 | 222473 | 13859.32 | 0.49% |
| 2025-01-20 | 6.29 | 6.30 | 0.08 | 1.29% | 6.25 | 6.37 | 276604 | 17425.63 | 0.61% |
| 2025-01-17 | 6.20 | 6.22 | -0.01 | -0.16% | 6.14 | 6.30 | 220814 | 13719.71 | 0.49% |
| 2025-01-16 | 6.25 | 6.23 | -0.01 | -0.16% | 6.16 | 6.44 | 356287 | 22317.15 | 0.79% |
| 2025-01-15 | 6.26 | 6.24 | -0.01 | -0.16% | 6.12 | 6.40 | 393085 | 24605.54 | 0.87% |
| 2025-01-14 | 5.96 | 6.25 | 0.37 | 6.29% | 5.81 | 6.25 | 444606 | 27132.70 | 0.98% |
| 2025-01-13 | 5.75 | 5.88 | 0.02 | 0.34% | 5.62 | 5.90 | 416561 | 24113.39 | 0.92% |
| 2025-01-10 | 6.08 | 5.86 | -0.20 | -3.30% | 5.85 | 6.15 | 344425 | 20650.75 | 0.76% |
| 2025-01-09 | 6.01 | 6.06 | 0.02 | 0.33% | 5.92 | 6.14 | 434358 | 26361.70 | 0.96% |
| 2025-01-08 | 6.23 | 6.04 | -0.29 | -4.58% | 5.76 | 6.30 | 840714 | 50120.54 | 1.86% |
| 2025-01-07 | 6.15 | 6.33 | 0.18 | 2.93% | 6.13 | 6.45 | 533926 | 33833.50 | 1.18% |
| 2025-01-06 | 6.38 | 6.15 | -0.26 | -4.06% | 6.10 | 6.46 | 661080 | 41051.73 | 1.46% |
| 2025-01-03 | 6.90 | 6.41 | -0.48 | -6.97% | 6.35 | 6.94 | 999438 | 65991.93 | 2.21% |
| 2025-01-02 | 7.47 | 6.89 | -0.76 | -9.93% | 6.89 | 7.56 | 1106366 | 78562.68 | 2.45% |
| 2024-12-31 | 7.27 | 7.65 | 0.43 | 5.96% | 7.10 | 7.75 | 1396943 | 104584.15 | 3.09% |
| 2024-12-30 | 7.27 | 7.22 | -0.04 | -0.55% | 7.10 | 7.33 | 394795 | 28455.37 | 0.87% |
| 2024-12-27 | 7.18 | 7.26 | 0.15 | 2.11% | 7.01 | 7.42 | 599595 | 43583.99 | 1.33% |
| 2024-12-26 | 7.00 | 7.11 | 0.15 | 2.16% | 6.96 | 7.20 | 513099 | 36629.50 | 1.13% |
| 2024-12-25 | 7.08 | 6.96 | -0.08 | -1.14% | 6.79 | 7.09 | 407752 | 28158.36 | 0.90% |
| 2024-12-24 | 7.21 | 7.04 | -0.15 | -2.09% | 6.92 | 7.29 | 568654 | 40031.30 | 1.26% |
| 2024-12-23 | 7.06 | 7.19 | 0.08 | 1.13% | 6.95 | 7.32 | 619720 | 44422.75 | 1.37% |
| 2024-12-20 | 7.14 | 7.11 | -0.03 | -0.42% | 7.00 | 7.23 | 410850 | 29187.28 | 0.91% |
| 2024-12-19 | 7.01 | 7.14 | 0.03 | 0.42% | 6.99 | 7.19 | 374007 | 26543.24 | 0.83% |
| 2024-12-18 | 7.27 | 7.11 | -0.15 | -2.07% | 7.09 | 7.32 | 385460 | 27700.41 | 0.85% |
| 2024-12-17 | 7.40 | 7.26 | -0.17 | -2.29% | 7.21 | 7.49 | 417514 | 30530.61 | 0.92% |
| 2024-12-16 | 7.64 | 7.43 | -0.27 | -3.51% | 7.38 | 7.65 | 490567 | 36651.51 | 1.09% |
| 2024-12-13 | 7.66 | 7.70 | -0.03 | -0.39% | 7.40 | 7.88 | 760993 | 58598.05 | 1.68% |
| 2024-12-12 | 7.69 | 7.73 | 0.03 | 0.39% | 7.53 | 7.85 | 612274 | 47071.76 | 1.35% |
| 2024-12-11 | 7.60 | 7.70 | 0.00 | 0.00% | 7.51 | 7.97 | 776730 | 59780.80 | 1.72% |
| 2024-12-10 | 7.50 | 7.70 | 0.40 | 5.48% | 7.36 | 7.89 | 1124721 | 86045.05 | 2.49% |
| 2024-12-09 | 7.33 | 7.30 | -0.07 | -0.95% | 7.20 | 7.53 | 468801 | 34423.29 | 1.04% |
| 2024-12-06 | 7.33 | 7.37 | 0.03 | 0.41% | 7.10 | 7.42 | 582052 | 42373.02 | 1.29% |
| 2024-12-05 | 7.18 | 7.34 | 0.20 | 2.80% | 7.07 | 7.43 | 629415 | 45896.64 | 1.39% |
| 2024-12-04 | 7.64 | 7.14 | -0.58 | -7.51% | 7.12 | 7.69 | 982221 | 72004.34 | 2.17% |
| 2024-12-03 | 8.00 | 7.72 | -0.04 | -0.52% | 7.57 | 8.00 | 1254713 | 97312.38 | 2.78% |
| 2024-12-02 | 7.25 | 7.76 | 0.71 | 10.07% | 7.12 | 7.76 | 1237230 | 94214.48 | 2.74% |
千里科技(601777)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。
