| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.02 | 8.98 | -0.01 | -0.11% | 8.97 | 9.24 | 160043 | 14556.56 | 3.41% |
| 2025-05-22 | 9.05 | 8.99 | -0.08 | -0.88% | 8.96 | 9.06 | 65113 | 5856.87 | 1.39% |
| 2025-05-21 | 8.99 | 9.07 | 0.07 | 0.78% | 8.93 | 9.08 | 89197 | 8062.38 | 1.90% |
| 2025-05-20 | 9.01 | 9.00 | -0.02 | -0.22% | 8.90 | 9.04 | 86578 | 7752.80 | 1.85% |
| 2025-05-19 | 8.88 | 9.02 | 0.14 | 1.58% | 8.88 | 9.09 | 108716 | 9817.01 | 2.32% |
| 2025-05-16 | 8.98 | 8.88 | -0.10 | -1.11% | 8.85 | 8.99 | 98582 | 8771.53 | 2.10% |
| 2025-05-15 | 9.07 | 8.98 | -0.09 | -0.99% | 8.96 | 9.16 | 132010 | 11943.72 | 2.81% |
| 2025-05-14 | 8.95 | 9.07 | 0.11 | 1.23% | 8.90 | 9.10 | 172884 | 15612.29 | 3.69% |
| 2025-05-13 | 8.90 | 8.96 | 0.09 | 1.01% | 8.86 | 8.96 | 93458 | 8319.54 | 1.99% |
| 2025-05-12 | 9.04 | 8.87 | -0.11 | -1.22% | 8.85 | 9.05 | 90458 | 8046.65 | 1.93% |
| 2025-05-09 | 8.92 | 8.98 | 0.06 | 0.67% | 8.92 | 9.02 | 68883 | 6186.54 | 1.47% |
| 2025-05-08 | 8.90 | 8.92 | 0.00 | 0.00% | 8.87 | 8.95 | 63659 | 5680.39 | 1.36% |
| 2025-05-07 | 8.87 | 8.92 | 0.08 | 0.90% | 8.85 | 8.93 | 84734 | 7534.80 | 1.81% |
| 2025-05-06 | 8.72 | 8.84 | 0.15 | 1.73% | 8.72 | 8.85 | 90708 | 7969.92 | 1.93% |
| 2025-04-30 | 8.79 | 8.69 | -0.12 | -1.36% | 8.68 | 8.83 | 100410 | 8802.00 | 2.14% |
| 2025-04-29 | 8.85 | 8.81 | -0.05 | -0.56% | 8.79 | 8.91 | 82203 | 7257.99 | 1.75% |
| 2025-04-28 | 9.05 | 8.86 | -0.16 | -1.77% | 8.85 | 9.06 | 112201 | 10000.80 | 2.39% |
| 2025-04-25 | 8.80 | 9.02 | 0.17 | 1.92% | 8.78 | 9.22 | 193256 | 17391.74 | 4.12% |
| 2025-04-24 | 8.92 | 8.85 | -0.06 | -0.67% | 8.78 | 8.95 | 110438 | 9786.06 | 2.35% |
| 2025-04-23 | 8.80 | 8.91 | 0.14 | 1.60% | 8.77 | 9.07 | 186540 | 16564.79 | 3.98% |
| 2025-04-22 | 8.60 | 8.77 | 0.17 | 1.98% | 8.60 | 8.78 | 142923 | 12474.00 | 3.05% |
| 2025-04-21 | 8.61 | 8.60 | -0.01 | -0.12% | 8.53 | 8.63 | 82529 | 7078.81 | 1.76% |
| 2025-04-18 | 8.64 | 8.61 | -0.04 | -0.46% | 8.58 | 8.69 | 78994 | 6816.07 | 1.68% |
| 2025-04-17 | 8.49 | 8.65 | 0.12 | 1.41% | 8.45 | 8.65 | 93046 | 7978.76 | 1.98% |
| 2025-04-16 | 8.52 | 8.53 | 0.01 | 0.12% | 8.40 | 8.60 | 101771 | 8658.47 | 2.17% |
| 2025-04-15 | 8.61 | 8.52 | -0.09 | -1.05% | 8.47 | 8.62 | 82476 | 7024.33 | 1.76% |
| 2025-04-14 | 8.58 | 8.61 | 0.10 | 1.18% | 8.52 | 8.63 | 97378 | 8347.60 | 2.08% |
| 2025-04-11 | 8.55 | 8.51 | -0.14 | -1.62% | 8.49 | 8.68 | 145721 | 12492.69 | 3.11% |
| 2025-04-10 | 8.51 | 8.65 | 0.06 | 0.70% | 8.47 | 8.80 | 208362 | 18071.18 | 4.44% |
| 2025-04-09 | 8.13 | 8.59 | 0.50 | 6.18% | 8.02 | 8.59 | 261967 | 21789.94 | 5.58% |
| 2025-04-08 | 7.99 | 8.09 | 0.14 | 1.76% | 7.99 | 8.27 | 190094 | 15443.24 | 4.05% |
| 2025-04-07 | 8.40 | 7.95 | -0.78 | -8.93% | 7.86 | 8.48 | 294230 | 23990.68 | 6.27% |
| 2025-04-03 | 8.80 | 8.73 | 0.10 | 1.16% | 8.63 | 8.89 | 246752 | 21558.22 | 5.26% |
| 2025-04-02 | 8.64 | 8.63 | 0.03 | 0.35% | 8.54 | 8.65 | 61165 | 5252.12 | 1.30% |
| 2025-04-01 | 8.50 | 8.60 | 0.16 | 1.90% | 8.50 | 8.63 | 86997 | 7466.41 | 1.85% |
| 2025-03-31 | 8.50 | 8.44 | -0.07 | -0.82% | 8.37 | 8.53 | 59347 | 5011.31 | 1.27% |
| 2025-03-28 | 8.57 | 8.51 | -0.07 | -0.82% | 8.46 | 8.58 | 63309 | 5389.28 | 1.35% |
| 2025-03-27 | 8.71 | 8.58 | -0.10 | -1.15% | 8.57 | 8.74 | 72891 | 6291.91 | 1.55% |
| 2025-03-26 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.70 | 75357 | 6512.33 | 1.61% |
| 2025-03-25 | 8.57 | 8.63 | 0.04 | 0.47% | 8.50 | 8.66 | 79112 | 6803.53 | 1.69% |
| 2025-03-24 | 8.78 | 8.59 | -0.13 | -1.49% | 8.40 | 8.80 | 134113 | 11475.29 | 2.86% |
| 2025-03-21 | 8.71 | 8.72 | 0.00 | 0.00% | 8.61 | 8.87 | 131586 | 11507.64 | 2.80% |
| 2025-03-20 | 8.58 | 8.72 | 0.14 | 1.63% | 8.55 | 8.81 | 110755 | 9627.07 | 2.36% |
| 2025-03-19 | 8.58 | 8.58 | -0.02 | -0.23% | 8.55 | 8.65 | 65360 | 5612.73 | 1.39% |
| 2025-03-18 | 8.51 | 8.60 | 0.07 | 0.82% | 8.44 | 8.69 | 112166 | 9602.65 | 2.39% |
| 2025-03-17 | 8.45 | 8.53 | 0.08 | 0.95% | 8.39 | 8.54 | 129623 | 10985.24 | 2.76% |
| 2025-03-14 | 8.38 | 8.45 | 0.07 | 0.84% | 8.37 | 8.47 | 88605 | 7465.04 | 1.89% |
| 2025-03-13 | 8.40 | 8.38 | -0.03 | -0.36% | 8.31 | 8.44 | 70835 | 5926.99 | 1.51% |
| 2025-03-12 | 8.20 | 8.41 | 0.19 | 2.31% | 8.17 | 8.60 | 177267 | 14905.41 | 3.78% |
| 2025-03-11 | 8.15 | 8.22 | 0.05 | 0.61% | 8.11 | 8.22 | 55150 | 4509.77 | 1.18% |
| 2025-03-10 | 8.11 | 8.17 | 0.05 | 0.62% | 8.10 | 8.19 | 58468 | 4765.82 | 1.25% |
| 2025-03-07 | 8.12 | 8.12 | -0.01 | -0.12% | 8.09 | 8.17 | 51717 | 4205.18 | 1.10% |
| 2025-03-06 | 8.09 | 8.13 | 0.03 | 0.37% | 8.06 | 8.15 | 50906 | 4130.27 | 1.09% |
| 2025-03-05 | 8.09 | 8.10 | -0.01 | -0.12% | 8.03 | 8.13 | 30572 | 2466.91 | 0.65% |
| 2025-03-04 | 8.09 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 38853 | 3142.30 | 0.83% |
| 2025-03-03 | 8.06 | 8.08 | 0.03 | 0.37% | 8.03 | 8.12 | 41088 | 3322.11 | 0.88% |
| 2025-02-28 | 8.09 | 8.05 | -0.06 | -0.74% | 8.04 | 8.13 | 46822 | 3787.83 | 1.00% |
| 2025-02-27 | 8.11 | 8.11 | -0.01 | -0.12% | 8.05 | 8.14 | 42599 | 3445.42 | 0.91% |
| 2025-02-26 | 8.06 | 8.12 | 0.04 | 0.50% | 8.06 | 8.14 | 33733 | 2734.85 | 0.72% |
| 2025-02-25 | 8.14 | 8.08 | -0.09 | -1.10% | 8.06 | 8.16 | 49232 | 3989.06 | 1.05% |
| 2025-02-24 | 8.13 | 8.17 | 0.02 | 0.25% | 8.09 | 8.23 | 61008 | 4995.31 | 1.30% |
| 2025-02-21 | 8.16 | 8.15 | 0.00 | 0.00% | 8.07 | 8.16 | 51859 | 4213.55 | 1.11% |
| 2025-02-20 | 8.18 | 8.15 | -0.03 | -0.37% | 8.13 | 8.21 | 42315 | 3452.44 | 0.90% |
| 2025-02-19 | 8.13 | 8.18 | 0.06 | 0.74% | 8.10 | 8.19 | 45128 | 3674.13 | 0.96% |
| 2025-02-18 | 8.18 | 8.12 | -0.06 | -0.73% | 8.11 | 8.27 | 88148 | 7198.49 | 1.88% |
| 2025-02-17 | 8.26 | 8.18 | -0.08 | -0.97% | 8.17 | 8.28 | 97058 | 7964.31 | 2.07% |
| 2025-02-14 | 8.26 | 8.26 | -0.03 | -0.36% | 8.22 | 8.30 | 43212 | 3567.76 | 0.92% |
| 2025-02-13 | 8.32 | 8.29 | -0.07 | -0.84% | 8.27 | 8.36 | 41956 | 3486.79 | 0.89% |
| 2025-02-12 | 8.38 | 8.36 | -0.03 | -0.36% | 8.27 | 8.40 | 50288 | 4191.16 | 1.07% |
| 2025-02-11 | 8.34 | 8.39 | 0.04 | 0.48% | 8.31 | 8.41 | 52738 | 4410.53 | 1.12% |
| 2025-02-10 | 8.37 | 8.35 | -0.02 | -0.24% | 8.30 | 8.39 | 53578 | 4465.21 | 1.14% |
| 2025-02-07 | 8.27 | 8.37 | 0.09 | 1.09% | 8.22 | 8.38 | 86502 | 7190.50 | 1.84% |
| 2025-02-06 | 8.21 | 8.28 | 0.07 | 0.85% | 8.13 | 8.28 | 46860 | 3849.54 | 1.00% |
| 2025-02-05 | 8.37 | 8.21 | -0.11 | -1.32% | 8.16 | 8.37 | 67790 | 5582.66 | 1.44% |
| 2025-01-27 | 8.14 | 8.32 | 0.19 | 2.34% | 8.14 | 8.36 | 88350 | 7329.89 | 1.88% |
| 2025-01-24 | 8.26 | 8.13 | -0.11 | -1.33% | 8.08 | 8.26 | 80749 | 6565.15 | 1.72% |
| 2025-01-23 | 8.19 | 8.24 | 0.08 | 0.98% | 8.19 | 8.34 | 72507 | 5991.59 | 1.55% |
| 2025-01-22 | 8.20 | 8.16 | -0.04 | -0.49% | 8.15 | 8.29 | 48871 | 4003.80 | 1.04% |
| 2025-01-21 | 8.59 | 8.20 | -0.33 | -3.87% | 8.16 | 8.60 | 130992 | 10848.16 | 2.79% |
| 2025-01-20 | 8.65 | 8.75 | 0.16 | 1.86% | 8.62 | 8.83 | 118656 | 10356.29 | 2.53% |
渤海轮渡(603167)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。
