| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.37 | 9.39 | 0.02 | 0.21% | 9.25 | 9.43 | 53829 | 5025.52 | 1.15% |
| 2025-12-16 | 9.45 | 9.37 | -0.02 | -0.21% | 9.33 | 9.47 | 44977 | 4222.89 | 0.96% |
| 2025-12-15 | 9.35 | 9.39 | 0.02 | 0.21% | 9.27 | 9.46 | 61520 | 5773.96 | 1.31% |
| 2025-12-12 | 9.53 | 9.37 | -0.14 | -1.47% | 9.29 | 9.65 | 111426 | 10545.81 | 2.38% |
| 2025-12-11 | 9.83 | 9.51 | -0.29 | -2.96% | 9.47 | 9.84 | 114316 | 10985.03 | 2.44% |
| 2025-12-10 | 9.82 | 9.80 | -0.05 | -0.51% | 9.76 | 9.85 | 40116 | 3933.13 | 0.86% |
| 2025-12-09 | 9.81 | 9.85 | -0.04 | -0.40% | 9.76 | 9.91 | 46956 | 4624.89 | 1.00% |
| 2025-12-08 | 9.93 | 9.89 | 0.00 | 0.00% | 9.81 | 10.10 | 65300 | 6461.29 | 1.39% |
| 2025-12-05 | 9.93 | 9.89 | -0.05 | -0.50% | 9.84 | 9.97 | 38203 | 3776.64 | 0.81% |
| 2025-12-04 | 10.03 | 9.94 | -0.09 | -0.90% | 9.93 | 10.08 | 29426 | 2936.51 | 0.63% |
| 2025-12-03 | 9.96 | 10.03 | 0.07 | 0.70% | 9.91 | 10.07 | 40102 | 4012.73 | 0.85% |
| 2025-12-02 | 9.95 | 9.96 | 0.01 | 0.10% | 9.89 | 9.99 | 34624 | 3440.72 | 0.74% |
| 2025-12-01 | 9.88 | 9.95 | 0.09 | 0.91% | 9.87 | 10.14 | 71229 | 7111.96 | 1.52% |
| 2025-11-28 | 9.81 | 9.86 | 0.03 | 0.31% | 9.76 | 9.87 | 38463 | 3776.47 | 0.82% |
| 2025-11-27 | 9.73 | 9.83 | 0.11 | 1.13% | 9.72 | 9.88 | 40958 | 4015.32 | 0.87% |
| 2025-11-26 | 9.77 | 9.72 | -0.07 | -0.72% | 9.71 | 9.92 | 43259 | 4237.07 | 0.92% |
| 2025-11-25 | 9.78 | 9.79 | 0.07 | 0.72% | 9.72 | 9.88 | 46003 | 4513.87 | 0.98% |
| 2025-11-24 | 9.89 | 9.72 | -0.18 | -1.82% | 9.68 | 9.94 | 72368 | 7078.74 | 1.54% |
| 2025-11-21 | 10.09 | 9.90 | -0.19 | -1.88% | 9.88 | 10.22 | 74129 | 7422.03 | 1.58% |
| 2025-11-20 | 10.00 | 10.09 | 0.09 | 0.90% | 10.00 | 10.12 | 40940 | 4120.04 | 0.87% |
| 2025-11-19 | 10.10 | 10.00 | -0.09 | -0.89% | 9.95 | 10.16 | 60520 | 6055.81 | 1.29% |
| 2025-11-18 | 10.21 | 10.09 | -0.16 | -1.56% | 10.03 | 10.27 | 61775 | 6240.62 | 1.32% |
| 2025-11-17 | 10.43 | 10.25 | -0.18 | -1.73% | 10.23 | 10.45 | 49160 | 5065.65 | 1.05% |
| 2025-11-14 | 10.37 | 10.43 | 0.06 | 0.58% | 10.35 | 10.50 | 47952 | 5006.65 | 1.02% |
| 2025-11-13 | 10.42 | 10.37 | -0.06 | -0.58% | 10.31 | 10.42 | 38622 | 4003.00 | 0.82% |
| 2025-11-12 | 10.50 | 10.43 | 0.00 | 0.00% | 10.38 | 10.57 | 43789 | 4579.30 | 0.93% |
| 2025-11-11 | 10.41 | 10.43 | 0.04 | 0.38% | 10.37 | 10.46 | 41256 | 4298.05 | 0.88% |
| 2025-11-10 | 10.43 | 10.39 | -0.04 | -0.38% | 10.33 | 10.48 | 46454 | 4834.70 | 0.99% |
| 2025-11-07 | 10.41 | 10.43 | 0.04 | 0.38% | 10.34 | 10.50 | 55771 | 5800.54 | 1.19% |
| 2025-11-06 | 10.65 | 10.39 | -0.17 | -1.61% | 10.30 | 10.66 | 89577 | 9321.97 | 1.91% |
| 2025-11-05 | 10.60 | 10.56 | -0.09 | -0.85% | 10.51 | 10.65 | 61828 | 6543.30 | 1.32% |
| 2025-11-04 | 10.66 | 10.65 | -0.05 | -0.47% | 10.55 | 10.79 | 70985 | 7575.23 | 1.51% |
| 2025-11-03 | 10.58 | 10.70 | 0.12 | 1.13% | 10.50 | 10.76 | 92422 | 9871.29 | 1.97% |
| 2025-10-31 | 10.47 | 10.58 | 0.11 | 1.05% | 10.42 | 10.68 | 110281 | 11682.63 | 2.35% |
| 2025-10-30 | 10.40 | 10.47 | 0.01 | 0.10% | 10.40 | 10.69 | 90037 | 9470.60 | 1.92% |
| 2025-10-29 | 10.27 | 10.46 | 0.18 | 1.75% | 10.22 | 10.49 | 94553 | 9824.84 | 2.02% |
| 2025-10-28 | 10.33 | 10.28 | -0.09 | -0.87% | 10.27 | 10.41 | 99367 | 10266.20 | 2.12% |
| 2025-10-27 | 9.98 | 10.37 | 0.48 | 4.85% | 9.93 | 10.47 | 203323 | 20892.98 | 4.33% |
| 2025-10-24 | 9.90 | 9.89 | 0.00 | 0.00% | 9.78 | 9.93 | 56669 | 5591.66 | 1.21% |
| 2025-10-23 | 9.75 | 9.89 | 0.18 | 1.85% | 9.70 | 9.89 | 66671 | 6552.43 | 1.42% |
| 2025-10-22 | 9.62 | 9.71 | 0.02 | 0.21% | 9.61 | 9.80 | 41269 | 4019.85 | 0.88% |
| 2025-10-21 | 9.63 | 9.69 | 0.06 | 0.62% | 9.61 | 9.70 | 36250 | 3499.18 | 0.77% |
| 2025-10-20 | 9.58 | 9.63 | 0.06 | 0.63% | 9.48 | 9.65 | 40948 | 3922.63 | 0.87% |
| 2025-10-17 | 9.61 | 9.57 | -0.04 | -0.42% | 9.56 | 9.69 | 46754 | 4503.68 | 1.00% |
| 2025-10-16 | 9.49 | 9.61 | 0.11 | 1.16% | 9.48 | 9.64 | 45735 | 4387.34 | 0.97% |
| 2025-10-15 | 9.52 | 9.50 | -0.01 | -0.11% | 9.41 | 9.52 | 39906 | 3782.70 | 0.85% |
| 2025-10-14 | 9.35 | 9.51 | 0.18 | 1.93% | 9.33 | 9.52 | 77686 | 7330.85 | 1.66% |
| 2025-10-13 | 9.30 | 9.33 | -0.01 | -0.11% | 9.17 | 9.35 | 54450 | 5044.91 | 1.16% |
| 2025-10-10 | 9.13 | 9.34 | 0.21 | 2.30% | 9.13 | 9.34 | 69611 | 6467.48 | 1.48% |
| 2025-10-09 | 9.40 | 9.13 | -0.29 | -3.08% | 9.07 | 9.40 | 122116 | 11224.66 | 2.60% |
| 2025-09-30 | 9.39 | 9.42 | 0.06 | 0.64% | 9.35 | 9.42 | 27233 | 2558.70 | 0.58% |
| 2025-09-29 | 9.49 | 9.36 | -0.11 | -1.16% | 9.35 | 9.49 | 50002 | 4711.18 | 1.07% |
| 2025-09-26 | 9.53 | 9.47 | -0.06 | -0.63% | 9.36 | 9.53 | 48424 | 4572.58 | 1.03% |
| 2025-09-25 | 9.75 | 9.53 | -0.18 | -1.85% | 9.48 | 9.75 | 70115 | 6707.69 | 1.49% |
| 2025-09-24 | 10.10 | 10.11 | 0.03 | 0.30% | 10.02 | 10.15 | 60694 | 6129.95 | 1.29% |
| 2025-09-23 | 10.01 | 10.08 | 0.05 | 0.50% | 9.97 | 10.10 | 44599 | 4473.49 | 0.95% |
| 2025-09-22 | 10.09 | 10.03 | -0.09 | -0.89% | 10.00 | 10.15 | 29019 | 2912.56 | 0.62% |
| 2025-09-19 | 10.00 | 10.12 | 0.11 | 1.10% | 10.00 | 10.13 | 30294 | 3049.15 | 0.65% |
| 2025-09-18 | 10.14 | 10.01 | -0.13 | -1.28% | 9.99 | 10.19 | 47122 | 4749.87 | 1.00% |
| 2025-09-17 | 10.15 | 10.14 | 0.12 | 1.20% | 10.03 | 10.19 | 66460 | 6737.83 | 1.42% |
| 2025-09-16 | 10.00 | 10.02 | 0.02 | 0.20% | 9.95 | 10.04 | 36156 | 3612.58 | 0.77% |
| 2025-09-15 | 10.08 | 10.00 | -0.09 | -0.89% | 9.97 | 10.10 | 64508 | 6452.21 | 1.38% |
| 2025-09-12 | 10.22 | 10.09 | -0.12 | -1.18% | 10.06 | 10.23 | 76062 | 7695.54 | 1.62% |
| 2025-09-11 | 10.24 | 10.21 | -0.01 | -0.10% | 10.14 | 10.24 | 73129 | 7434.49 | 1.56% |
| 2025-09-10 | 10.33 | 10.22 | -0.13 | -1.26% | 10.20 | 10.37 | 50394 | 5168.45 | 1.07% |
| 2025-09-09 | 10.42 | 10.35 | -0.07 | -0.67% | 10.33 | 10.44 | 26292 | 2726.79 | 0.56% |
| 2025-09-08 | 10.32 | 10.42 | 0.12 | 1.17% | 10.30 | 10.45 | 50868 | 5283.39 | 1.08% |
| 2025-09-05 | 10.29 | 10.30 | 0.03 | 0.29% | 10.18 | 10.31 | 27767 | 2848.03 | 0.59% |
| 2025-09-04 | 10.17 | 10.27 | 0.06 | 0.59% | 10.15 | 10.27 | 33833 | 3452.27 | 0.72% |
| 2025-09-03 | 10.33 | 10.21 | -0.13 | -1.26% | 10.19 | 10.38 | 40232 | 4123.12 | 0.86% |
| 2025-09-02 | 10.34 | 10.34 | -0.03 | -0.29% | 10.29 | 10.41 | 36335 | 3757.13 | 0.77% |
| 2025-09-01 | 10.39 | 10.37 | -0.01 | -0.10% | 10.30 | 10.41 | 37400 | 3872.82 | 0.80% |
| 2025-08-29 | 10.26 | 10.38 | 0.08 | 0.78% | 10.20 | 10.45 | 45262 | 4689.83 | 0.96% |
| 2025-08-28 | 10.35 | 10.30 | -0.08 | -0.77% | 10.16 | 10.43 | 76688 | 7883.18 | 1.63% |
| 2025-08-27 | 10.69 | 10.38 | -0.32 | -2.99% | 10.35 | 10.73 | 123893 | 12987.30 | 2.64% |
| 2025-08-26 | 10.36 | 10.70 | 0.26 | 2.49% | 10.30 | 10.95 | 178913 | 18979.09 | 3.81% |
| 2025-08-25 | 10.40 | 10.44 | 0.03 | 0.29% | 10.36 | 10.48 | 59883 | 6248.05 | 1.28% |
| 2025-08-22 | 10.49 | 10.41 | -0.08 | -0.76% | 10.30 | 10.53 | 82139 | 8535.57 | 1.75% |
| 2025-08-21 | 10.53 | 10.49 | 0.01 | 0.10% | 10.36 | 10.53 | 72130 | 7533.73 | 1.54% |
| 2025-08-20 | 10.40 | 10.48 | 0.07 | 0.67% | 10.38 | 10.51 | 50756 | 5314.66 | 1.08% |
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。
