| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.48 | 9.53 | 0.04 | 0.42% | 9.45 | 9.67 | 198572 | 18999.34 | 0.44% |
| 2026-03-24 | 9.45 | 9.49 | 0.30 | 3.26% | 9.11 | 9.52 | 286447 | 26648.91 | 0.63% |
| 2026-03-23 | 9.87 | 9.19 | -0.78 | -7.82% | 9.06 | 9.87 | 493857 | 46512.88 | 1.09% |
| 2026-03-20 | 10.20 | 9.97 | -0.18 | -1.77% | 9.96 | 10.45 | 279674 | 28352.83 | 0.62% |
| 2026-03-19 | 10.33 | 10.15 | -0.28 | -2.68% | 10.10 | 10.43 | 276948 | 28301.17 | 0.61% |
| 2026-03-18 | 10.33 | 10.43 | 0.17 | 1.66% | 10.32 | 10.73 | 387319 | 40875.34 | 0.86% |
| 2026-03-17 | 10.34 | 10.26 | -0.01 | -0.10% | 10.23 | 10.48 | 234490 | 24228.38 | 0.52% |
| 2026-03-16 | 10.16 | 10.27 | 0.04 | 0.39% | 10.10 | 10.31 | 191079 | 19515.42 | 0.42% |
| 2026-03-13 | 10.36 | 10.23 | -0.13 | -1.25% | 10.19 | 10.43 | 217057 | 22370.85 | 0.48% |
| 2026-03-12 | 10.50 | 10.36 | -0.19 | -1.80% | 10.36 | 10.53 | 169039 | 17609.00 | 0.37% |
| 2026-03-11 | 10.59 | 10.55 | -0.05 | -0.47% | 10.53 | 10.79 | 245413 | 26144.58 | 0.54% |
| 2026-03-10 | 10.60 | 10.60 | 0.08 | 0.76% | 10.53 | 10.65 | 232561 | 24630.60 | 0.51% |
| 2026-03-09 | 10.24 | 10.52 | 0.04 | 0.38% | 10.09 | 10.64 | 343251 | 35376.35 | 0.76% |
| 2026-03-06 | 10.42 | 10.48 | 0.06 | 0.58% | 10.40 | 10.72 | 205297 | 21639.55 | 0.45% |
| 2026-03-05 | 10.38 | 10.42 | 0.24 | 2.36% | 10.26 | 10.65 | 300910 | 31384.66 | 0.67% |
| 2026-03-04 | 10.10 | 10.18 | -0.07 | -0.68% | 10.00 | 10.41 | 332553 | 33993.98 | 0.74% |
| 2026-03-03 | 11.12 | 10.25 | -0.87 | -7.82% | 10.20 | 11.24 | 709979 | 74791.88 | 1.57% |
| 2026-03-02 | 11.33 | 11.12 | -0.53 | -4.55% | 11.10 | 11.49 | 503183 | 56539.20 | 1.11% |
| 2026-02-27 | 11.47 | 11.65 | 0.09 | 0.78% | 11.42 | 11.72 | 367429 | 42546.36 | 0.81% |
| 2026-02-26 | 11.39 | 11.56 | 0.17 | 1.49% | 11.25 | 11.62 | 502680 | 57652.58 | 1.11% |
| 2026-02-25 | 11.68 | 11.39 | -0.28 | -2.40% | 11.36 | 11.69 | 654861 | 75149.10 | 1.45% |
| 2026-02-24 | 11.48 | 11.67 | 0.28 | 2.46% | 11.48 | 11.92 | 1059779 | 123959.31 | 2.34% |
| 2026-02-13 | 10.68 | 11.39 | 1.04 | 10.05% | 10.41 | 11.39 | 1122892 | 124917.77 | 2.48% |
| 2026-02-12 | 10.51 | 10.35 | -0.22 | -2.08% | 10.29 | 10.53 | 246270 | 25524.64 | 0.54% |
| 2026-02-11 | 10.43 | 10.57 | 0.23 | 2.22% | 10.40 | 10.77 | 347349 | 36871.32 | 0.77% |
| 2026-02-10 | 10.43 | 10.34 | -0.09 | -0.86% | 10.33 | 10.47 | 157469 | 16336.40 | 0.35% |
| 2026-02-09 | 10.45 | 10.43 | 0.08 | 0.77% | 10.37 | 10.60 | 210111 | 21926.07 | 0.46% |
| 2026-02-06 | 10.29 | 10.35 | -0.03 | -0.29% | 10.25 | 10.50 | 195683 | 20352.46 | 0.43% |
| 2026-02-05 | 10.46 | 10.38 | -0.03 | -0.29% | 10.31 | 10.54 | 265039 | 27607.84 | 0.59% |
| 2026-02-04 | 10.40 | 10.41 | -0.02 | -0.19% | 10.27 | 10.43 | 186521 | 19288.38 | 0.41% |
| 2026-02-03 | 10.46 | 10.43 | 0.12 | 1.16% | 10.27 | 10.49 | 202269 | 21003.68 | 0.45% |
| 2026-02-02 | 10.65 | 10.31 | -0.29 | -2.74% | 10.27 | 10.68 | 310024 | 32499.34 | 0.69% |
| 2026-01-30 | 10.75 | 10.60 | -0.13 | -1.21% | 10.43 | 10.93 | 309331 | 32835.57 | 0.68% |
| 2026-01-29 | 10.84 | 10.73 | -0.14 | -1.29% | 10.55 | 10.95 | 442539 | 47501.81 | 0.98% |
| 2026-01-28 | 11.64 | 10.87 | -0.81 | -6.93% | 10.78 | 11.65 | 949813 | 104622.53 | 2.10% |
| 2026-01-27 | 12.02 | 11.68 | -0.32 | -2.67% | 11.54 | 12.08 | 591516 | 69594.53 | 1.31% |
| 2026-01-26 | 11.59 | 12.00 | 0.50 | 4.35% | 11.50 | 12.26 | 957096 | 114511.09 | 2.12% |
| 2026-01-23 | 11.16 | 11.50 | 0.42 | 3.79% | 11.08 | 11.55 | 506398 | 57448.75 | 1.12% |
| 2026-01-22 | 11.34 | 11.08 | -0.14 | -1.25% | 11.02 | 11.40 | 330805 | 36801.62 | 0.73% |
| 2026-01-21 | 11.15 | 11.22 | -0.01 | -0.09% | 11.04 | 11.51 | 327434 | 36947.52 | 0.72% |
| 2026-01-20 | 11.69 | 11.23 | -0.43 | -3.69% | 11.20 | 11.77 | 388029 | 44017.57 | 0.86% |
| 2026-01-19 | 11.48 | 11.66 | 0.16 | 1.39% | 11.29 | 11.82 | 408642 | 47336.25 | 0.90% |
| 2026-01-16 | 11.46 | 11.50 | 0.13 | 1.14% | 11.28 | 11.60 | 354340 | 40638.76 | 0.78% |
| 2026-01-15 | 11.33 | 11.37 | 0.06 | 0.53% | 11.22 | 11.55 | 334949 | 38074.96 | 0.74% |
| 2026-01-14 | 11.57 | 11.31 | -0.32 | -2.75% | 11.18 | 11.75 | 556607 | 63723.41 | 1.23% |
| 2026-01-13 | 11.94 | 11.63 | -0.32 | -2.68% | 11.56 | 12.01 | 425682 | 49906.14 | 0.94% |
| 2026-01-12 | 12.15 | 11.95 | -0.18 | -1.48% | 11.80 | 12.42 | 562538 | 67326.57 | 1.24% |
| 2026-01-09 | 11.77 | 12.13 | 0.23 | 1.93% | 11.61 | 12.22 | 660050 | 79367.65 | 1.46% |
| 2026-01-08 | 11.65 | 11.90 | 0.15 | 1.28% | 11.60 | 12.05 | 566241 | 66922.41 | 1.25% |
| 2026-01-07 | 11.45 | 11.75 | 0.34 | 2.98% | 11.39 | 12.18 | 797180 | 94223.01 | 1.76% |
| 2026-01-06 | 10.60 | 11.41 | 0.81 | 7.64% | 10.60 | 11.50 | 797231 | 88487.28 | 1.76% |
| 2026-01-05 | 10.70 | 10.60 | -0.03 | -0.28% | 10.49 | 10.72 | 276115 | 29238.06 | 0.61% |
| 2025-12-31 | 10.72 | 10.63 | -0.07 | -0.65% | 10.61 | 10.79 | 146464 | 15645.15 | 0.32% |
| 2025-12-30 | 10.83 | 10.70 | -0.20 | -1.83% | 10.63 | 10.85 | 241427 | 25916.26 | 0.53% |
| 2025-12-29 | 10.68 | 10.90 | 0.19 | 1.77% | 10.65 | 11.15 | 341249 | 37368.80 | 0.75% |
| 2025-12-26 | 10.80 | 10.71 | -0.07 | -0.65% | 10.60 | 10.85 | 191490 | 20567.32 | 0.42% |
| 2025-12-25 | 10.80 | 10.78 | 0.12 | 1.13% | 10.71 | 10.99 | 229147 | 24774.93 | 0.51% |
| 2025-12-24 | 10.40 | 10.66 | 0.26 | 2.50% | 10.31 | 10.71 | 254631 | 26876.27 | 0.56% |
| 2025-12-23 | 10.69 | 10.40 | -0.32 | -2.99% | 10.33 | 10.73 | 259932 | 27261.20 | 0.57% |
| 2025-12-22 | 10.56 | 10.72 | 0.27 | 2.58% | 10.56 | 11.06 | 380149 | 41124.33 | 0.84% |
| 2025-12-19 | 10.20 | 10.45 | 0.25 | 2.45% | 10.17 | 10.66 | 297703 | 31152.83 | 0.66% |
| 2025-12-18 | 10.33 | 10.20 | -0.22 | -2.11% | 10.20 | 10.40 | 156098 | 16062.04 | 0.35% |
| 2025-12-17 | 10.30 | 10.42 | 0.09 | 0.87% | 10.13 | 10.55 | 220240 | 22730.04 | 0.49% |
| 2025-12-16 | 10.34 | 10.33 | 0.17 | 1.67% | 10.04 | 10.46 | 252116 | 25815.37 | 0.56% |
| 2025-12-15 | 10.35 | 10.16 | -0.26 | -2.50% | 10.15 | 10.38 | 162756 | 16666.76 | 0.36% |
| 2025-12-12 | 10.38 | 10.42 | 0.00 | 0.00% | 10.32 | 10.50 | 155829 | 16235.04 | 0.34% |
| 2025-12-11 | 10.61 | 10.42 | -0.19 | -1.79% | 10.42 | 10.69 | 201406 | 21181.51 | 0.45% |
| 2025-12-10 | 10.59 | 10.61 | 0.09 | 0.86% | 10.32 | 10.77 | 247680 | 26208.76 | 0.55% |
| 2025-12-09 | 10.41 | 10.52 | 0.10 | 0.96% | 10.34 | 10.59 | 172936 | 18170.04 | 0.38% |
| 2025-12-08 | 10.36 | 10.42 | 0.12 | 1.17% | 10.34 | 10.70 | 275236 | 28927.09 | 0.61% |
| 2025-12-05 | 10.14 | 10.30 | 0.16 | 1.58% | 10.02 | 10.32 | 183532 | 18716.82 | 0.41% |
| 2025-12-04 | 10.16 | 10.14 | 0.04 | 0.40% | 10.04 | 10.21 | 199820 | 20243.16 | 0.44% |
| 2025-12-03 | 10.42 | 10.10 | -0.33 | -3.16% | 10.07 | 10.46 | 241031 | 24603.76 | 0.53% |
| 2025-12-02 | 10.51 | 10.43 | -0.11 | -1.04% | 10.27 | 10.54 | 209760 | 21708.42 | 0.46% |
| 2025-12-01 | 10.71 | 10.54 | -0.18 | -1.68% | 10.48 | 10.75 | 221213 | 23404.53 | 0.49% |
| 2025-11-28 | 10.38 | 10.72 | 0.40 | 3.88% | 10.26 | 10.73 | 305141 | 32111.99 | 0.67% |
| 2025-11-27 | 10.50 | 10.32 | -0.18 | -1.71% | 10.31 | 10.57 | 228185 | 23837.35 | 0.50% |
| 2025-11-26 | 10.47 | 10.50 | 0.00 | 0.00% | 10.37 | 10.62 | 227054 | 23824.06 | 0.50% |
| 2025-11-25 | 10.89 | 10.50 | -0.31 | -2.87% | 10.37 | 10.94 | 426456 | 45413.45 | 0.94% |
| 2025-11-24 | 10.94 | 10.81 | -0.07 | -0.64% | 10.65 | 11.05 | 412039 | 44712.54 | 0.91% |
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。
