| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.40 | 8.45 | 0.02 | 0.24% | 8.27 | 8.48 | 267165 | 22441.05 | 0.59% |
| 2025-06-13 | 8.76 | 8.43 | -0.37 | -4.20% | 8.42 | 8.78 | 511236 | 43579.01 | 1.13% |
| 2025-06-12 | 8.42 | 8.80 | 0.40 | 4.76% | 8.33 | 8.96 | 739466 | 64668.79 | 1.64% |
| 2025-06-11 | 8.42 | 8.40 | -0.01 | -0.12% | 8.39 | 8.54 | 203166 | 17193.19 | 0.45% |
| 2025-06-10 | 8.58 | 8.41 | -0.17 | -1.98% | 8.39 | 8.73 | 320004 | 27209.85 | 0.71% |
| 2025-06-09 | 8.36 | 8.58 | 0.19 | 2.26% | 8.36 | 8.67 | 314225 | 26835.19 | 0.70% |
| 2025-06-06 | 8.53 | 8.39 | -0.08 | -0.94% | 8.33 | 8.53 | 267933 | 22507.09 | 0.59% |
| 2025-06-05 | 8.34 | 8.47 | 0.14 | 1.68% | 8.25 | 8.53 | 311038 | 26230.37 | 0.69% |
| 2025-06-04 | 8.33 | 8.33 | 0.06 | 0.73% | 8.29 | 8.44 | 239666 | 20024.66 | 0.53% |
| 2025-06-03 | 8.27 | 8.27 | -0.01 | -0.12% | 8.12 | 8.42 | 234603 | 19426.26 | 0.52% |
| 2025-05-30 | 8.39 | 8.28 | -0.12 | -1.43% | 8.20 | 8.39 | 254025 | 20996.62 | 0.56% |
| 2025-05-29 | 8.12 | 8.40 | 0.20 | 2.44% | 8.12 | 8.45 | 343304 | 28803.75 | 0.76% |
| 2025-05-28 | 8.38 | 8.20 | -0.16 | -1.91% | 8.15 | 8.43 | 253963 | 21029.76 | 0.56% |
| 2025-05-27 | 8.42 | 8.36 | -0.05 | -0.59% | 8.22 | 8.43 | 213048 | 17717.90 | 0.47% |
| 2025-05-26 | 8.37 | 8.41 | 0.02 | 0.24% | 8.16 | 8.49 | 340308 | 28373.84 | 0.75% |
| 2025-05-23 | 8.73 | 8.39 | -0.37 | -4.22% | 8.39 | 8.87 | 492846 | 42549.09 | 1.09% |
| 2025-05-22 | 8.82 | 8.76 | -0.09 | -1.02% | 8.76 | 8.91 | 214588 | 18944.21 | 0.47% |
| 2025-05-21 | 8.89 | 8.85 | -0.09 | -1.01% | 8.73 | 8.99 | 293942 | 25953.13 | 0.65% |
| 2025-05-20 | 8.72 | 8.94 | 0.22 | 2.52% | 8.58 | 8.95 | 445295 | 39375.76 | 0.98% |
| 2025-05-19 | 8.78 | 8.72 | 0.01 | 0.11% | 8.55 | 8.81 | 301301 | 26101.08 | 0.67% |
| 2025-05-16 | 8.73 | 8.71 | 0.00 | 0.00% | 8.61 | 8.90 | 301250 | 26360.38 | 0.67% |
| 2025-05-15 | 8.75 | 8.71 | -0.08 | -0.91% | 8.50 | 8.79 | 341674 | 29545.64 | 0.76% |
| 2025-05-14 | 8.92 | 8.79 | -0.19 | -2.12% | 8.70 | 9.00 | 371752 | 32736.95 | 0.82% |
| 2025-05-13 | 9.03 | 8.98 | 0.05 | 0.56% | 8.86 | 9.14 | 348020 | 31241.86 | 0.77% |
| 2025-05-12 | 9.12 | 8.93 | -0.08 | -0.89% | 8.82 | 9.12 | 414557 | 36870.11 | 0.92% |
| 2025-05-09 | 9.23 | 9.01 | -0.22 | -2.38% | 9.00 | 9.49 | 462700 | 42216.70 | 1.02% |
| 2025-05-08 | 9.05 | 9.23 | 0.23 | 2.56% | 9.03 | 9.39 | 464694 | 43000.29 | 1.03% |
| 2025-05-07 | 9.17 | 9.00 | 0.05 | 0.56% | 8.95 | 9.31 | 581570 | 53192.92 | 1.29% |
| 2025-05-06 | 8.91 | 8.95 | 0.09 | 1.02% | 8.80 | 9.07 | 431910 | 38609.07 | 0.96% |
| 2025-04-30 | 8.76 | 8.86 | 0.10 | 1.14% | 8.75 | 8.99 | 519770 | 46099.33 | 1.15% |
| 2025-04-29 | 8.46 | 8.76 | 0.33 | 3.91% | 8.34 | 8.87 | 579608 | 50168.84 | 1.28% |
| 2025-04-28 | 8.38 | 8.43 | 0.10 | 1.20% | 8.24 | 8.50 | 374600 | 31407.73 | 0.83% |
| 2025-04-25 | 8.12 | 8.33 | 0.25 | 3.09% | 8.11 | 8.49 | 552596 | 46102.09 | 1.22% |
| 2025-04-24 | 8.12 | 8.08 | -0.03 | -0.37% | 8.06 | 8.25 | 277326 | 22565.65 | 0.61% |
| 2025-04-23 | 8.10 | 8.11 | 0.01 | 0.12% | 8.04 | 8.24 | 287164 | 23351.15 | 0.64% |
| 2025-04-22 | 8.25 | 8.10 | -0.23 | -2.76% | 8.09 | 8.32 | 374447 | 30509.90 | 0.83% |
| 2025-04-21 | 8.30 | 8.33 | -0.25 | -2.91% | 8.09 | 8.45 | 550652 | 45552.16 | 1.22% |
| 2025-04-18 | 8.05 | 8.58 | 0.43 | 5.28% | 8.05 | 8.65 | 571628 | 48022.73 | 1.26% |
| 2025-04-17 | 8.03 | 8.15 | 0.10 | 1.24% | 7.99 | 8.20 | 242498 | 19739.47 | 0.54% |
| 2025-04-16 | 8.30 | 8.05 | -0.30 | -3.59% | 7.99 | 8.31 | 374421 | 30379.05 | 0.83% |
| 2025-04-15 | 8.35 | 8.35 | 0.00 | 0.00% | 8.22 | 8.40 | 308862 | 25673.95 | 0.68% |
| 2025-04-14 | 8.19 | 8.35 | 0.22 | 2.71% | 8.13 | 8.44 | 499804 | 41341.53 | 1.11% |
| 2025-04-11 | 7.69 | 8.13 | 0.30 | 3.83% | 7.65 | 8.23 | 650477 | 52548.11 | 1.44% |
| 2025-04-10 | 7.61 | 7.83 | 0.37 | 4.96% | 7.61 | 7.99 | 726752 | 56811.79 | 1.61% |
| 2025-04-09 | 7.20 | 7.46 | 0.07 | 0.95% | 6.65 | 7.55 | 764673 | 54260.27 | 1.69% |
| 2025-04-08 | 7.51 | 7.39 | -0.11 | -1.47% | 7.15 | 7.65 | 760656 | 55895.51 | 1.68% |
| 2025-04-07 | 7.51 | 7.50 | -0.83 | -9.96% | 7.50 | 7.98 | 616893 | 47077.89 | 1.36% |
| 2025-04-03 | 8.44 | 8.33 | -0.24 | -2.80% | 8.25 | 8.53 | 443101 | 37152.36 | 0.98% |
| 2025-04-02 | 8.39 | 8.57 | 0.19 | 2.27% | 8.28 | 8.59 | 457921 | 38750.08 | 1.01% |
| 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% |
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。
