| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 38.76 | 38.42 | -0.54 | -1.39% | 38.01 | 38.83 | 34909 | 13374.20 | 3.15% |
| 2025-04-14 | 38.50 | 38.96 | 0.14 | 0.36% | 38.40 | 39.48 | 61574 | 23900.00 | 5.56% |
| 2025-04-11 | 39.30 | 38.82 | -1.04 | -2.61% | 38.73 | 39.78 | 70724 | 27711.18 | 6.39% |
| 2025-04-10 | 37.30 | 39.86 | 1.65 | 4.32% | 37.07 | 39.86 | 90671 | 35284.87 | 8.19% |
| 2025-04-09 | 37.28 | 38.21 | 0.28 | 0.74% | 35.00 | 38.70 | 78402 | 28976.64 | 7.08% |
| 2025-04-08 | 37.20 | 37.93 | 1.13 | 3.07% | 36.63 | 38.99 | 78612 | 29715.73 | 7.10% |
| 2025-04-07 | 36.19 | 36.80 | -0.33 | -0.89% | 35.73 | 38.98 | 88680 | 33068.39 | 8.01% |
| 2025-04-03 | 36.10 | 37.13 | 0.70 | 1.92% | 36.10 | 37.62 | 44546 | 16530.10 | 4.02% |
| 2025-04-02 | 35.87 | 36.43 | 0.38 | 1.05% | 35.80 | 36.64 | 20639 | 7493.93 | 1.86% |
| 2025-04-01 | 35.92 | 36.05 | 0.25 | 0.70% | 35.70 | 36.45 | 23884 | 8616.47 | 2.16% |
| 2025-03-31 | 36.00 | 35.80 | 0.01 | 0.03% | 35.48 | 36.42 | 26778 | 9606.42 | 2.42% |
| 2025-03-28 | 36.16 | 35.79 | -0.51 | -1.40% | 35.71 | 36.47 | 22075 | 7960.88 | 1.99% |
| 2025-03-27 | 36.68 | 36.30 | -0.36 | -0.98% | 36.26 | 37.07 | 31387 | 11478.04 | 2.84% |
| 2025-03-26 | 36.25 | 36.66 | 0.13 | 0.36% | 36.01 | 36.85 | 31275 | 11435.49 | 2.83% |
| 2025-03-25 | 36.34 | 36.53 | -0.02 | -0.05% | 35.90 | 36.80 | 40052 | 14574.52 | 3.62% |
| 2025-03-24 | 35.37 | 36.55 | 1.21 | 3.42% | 35.34 | 37.20 | 69377 | 25323.03 | 6.27% |
| 2025-03-21 | 35.43 | 35.34 | -0.11 | -0.31% | 34.99 | 35.65 | 23155 | 8173.16 | 2.09% |
| 2025-03-20 | 36.10 | 35.45 | -0.28 | -0.78% | 35.37 | 36.42 | 41660 | 14937.01 | 3.76% |
| 2025-03-19 | 35.80 | 35.73 | -0.35 | -0.97% | 35.61 | 36.12 | 28396 | 10173.73 | 2.57% |
| 2025-03-18 | 35.36 | 36.08 | 0.65 | 1.83% | 35.25 | 36.23 | 34778 | 12465.90 | 3.14% |
| 2025-03-17 | 35.80 | 35.43 | -0.12 | -0.34% | 35.42 | 35.98 | 30542 | 10895.47 | 2.76% |
| 2025-03-14 | 35.03 | 35.55 | 0.50 | 1.43% | 34.76 | 35.58 | 34851 | 12308.64 | 3.15% |
| 2025-03-13 | 34.42 | 35.05 | 0.64 | 1.86% | 34.36 | 35.20 | 34209 | 11879.50 | 3.09% |
| 2025-03-12 | 34.36 | 34.41 | -0.04 | -0.12% | 34.30 | 34.84 | 31554 | 10903.06 | 2.85% |
| 2025-03-11 | 33.28 | 34.45 | 0.93 | 2.77% | 33.28 | 34.55 | 49221 | 16763.38 | 4.45% |
| 2025-03-10 | 33.07 | 33.52 | 0.32 | 0.96% | 32.97 | 33.65 | 24514 | 8189.96 | 2.21% |
| 2025-03-07 | 33.17 | 33.20 | 0.01 | 0.03% | 33.02 | 33.45 | 20582 | 6845.59 | 1.86% |
| 2025-03-06 | 33.06 | 33.19 | 0.19 | 0.58% | 32.90 | 33.23 | 18866 | 6236.83 | 1.70% |
| 2025-03-05 | 33.09 | 33.00 | -0.07 | -0.21% | 32.85 | 33.19 | 11453 | 3773.56 | 1.03% |
| 2025-03-04 | 32.80 | 33.07 | 0.18 | 0.55% | 32.72 | 33.09 | 13543 | 4465.71 | 1.22% |
| 2025-03-03 | 32.79 | 32.89 | 0.09 | 0.27% | 32.50 | 33.19 | 19938 | 6563.05 | 1.80% |
| 2025-02-28 | 32.93 | 32.80 | -0.17 | -0.52% | 32.72 | 33.29 | 18672 | 6158.37 | 1.69% |
| 2025-02-27 | 32.70 | 32.97 | 0.28 | 0.86% | 32.61 | 33.12 | 27510 | 9062.60 | 2.49% |
| 2025-02-26 | 32.52 | 32.69 | 0.15 | 0.46% | 32.52 | 32.72 | 11931 | 3893.16 | 1.08% |
| 2025-02-25 | 32.75 | 32.54 | -0.42 | -1.27% | 32.53 | 33.08 | 21755 | 7127.82 | 1.97% |
| 2025-02-24 | 32.99 | 32.96 | -0.02 | -0.06% | 32.81 | 33.20 | 20968 | 6915.08 | 1.89% |
| 2025-02-21 | 33.16 | 32.98 | -0.15 | -0.45% | 32.82 | 33.16 | 18078 | 5952.74 | 1.63% |
| 2025-02-20 | 33.15 | 33.13 | 0.02 | 0.06% | 32.91 | 33.28 | 16567 | 5487.94 | 1.50% |
| 2025-02-19 | 32.95 | 33.11 | 0.16 | 0.49% | 32.81 | 33.11 | 17175 | 5654.43 | 1.55% |
| 2025-02-18 | 33.49 | 32.95 | -0.54 | -1.61% | 32.85 | 33.49 | 30556 | 10121.46 | 2.76% |
| 2025-02-17 | 33.74 | 33.49 | -0.28 | -0.83% | 33.33 | 33.87 | 30269 | 10138.45 | 2.73% |
| 2025-02-14 | 33.79 | 33.77 | -0.02 | -0.06% | 33.61 | 33.98 | 20828 | 7031.49 | 1.88% |
| 2025-02-13 | 33.84 | 33.79 | -0.18 | -0.53% | 33.65 | 34.04 | 20257 | 6864.16 | 1.83% |
| 2025-02-12 | 33.90 | 33.97 | -0.07 | -0.21% | 33.70 | 34.27 | 23015 | 7804.28 | 2.08% |
| 2025-02-11 | 34.17 | 34.04 | -0.12 | -0.35% | 33.63 | 34.23 | 25037 | 8475.40 | 2.26% |
| 2025-02-10 | 33.83 | 34.16 | 0.35 | 1.04% | 33.72 | 34.26 | 33505 | 11386.62 | 3.03% |
| 2025-02-07 | 33.73 | 33.81 | 0.14 | 0.42% | 33.51 | 34.07 | 33195 | 11211.54 | 3.00% |
| 2025-02-06 | 33.50 | 33.67 | 0.08 | 0.24% | 33.24 | 33.79 | 36999 | 12425.56 | 3.34% |
| 2025-02-05 | 34.80 | 33.59 | -1.17 | -3.37% | 33.50 | 34.81 | 39651 | 13380.56 | 3.58% |
| 2025-01-27 | 35.06 | 34.76 | -0.34 | -0.97% | 34.68 | 35.72 | 24057 | 8469.89 | 2.17% |
| 2025-01-24 | 34.87 | 35.10 | 0.20 | 0.57% | 34.43 | 35.14 | 24944 | 8664.83 | 2.25% |
| 2025-01-23 | 35.00 | 34.90 | 0.11 | 0.32% | 34.55 | 35.31 | 29026 | 10128.17 | 2.62% |
| 2025-01-22 | 35.87 | 34.79 | -1.08 | -3.01% | 34.64 | 35.87 | 23390 | 8180.12 | 2.11% |
| 2025-01-21 | 35.67 | 35.87 | 0.20 | 0.56% | 35.26 | 36.01 | 25919 | 9239.52 | 2.34% |
| 2025-01-20 | 35.71 | 35.67 | -0.04 | -0.11% | 35.53 | 36.38 | 32775 | 11765.11 | 2.96% |
| 2025-01-17 | 34.83 | 35.71 | 0.71 | 2.03% | 34.61 | 36.09 | 33835 | 12077.02 | 3.06% |
| 2025-01-16 | 35.17 | 35.00 | -0.40 | -1.13% | 34.80 | 35.83 | 41636 | 14693.87 | 3.76% |
| 2025-01-15 | 33.40 | 35.40 | 1.91 | 5.70% | 33.32 | 36.65 | 63556 | 22365.18 | 5.74% |
| 2025-01-14 | 33.39 | 33.49 | 0.70 | 2.13% | 32.91 | 33.80 | 35051 | 11698.57 | 3.17% |
| 2025-01-13 | 33.29 | 32.79 | -0.93 | -2.76% | 32.51 | 33.37 | 22866 | 7528.49 | 2.07% |
| 2025-01-10 | 35.30 | 33.72 | -1.39 | -3.96% | 33.72 | 35.40 | 24876 | 8562.07 | 2.25% |
| 2025-01-09 | 35.31 | 35.11 | -0.50 | -1.40% | 35.05 | 35.63 | 20861 | 7358.72 | 1.88% |
| 2025-01-08 | 35.24 | 35.61 | 0.10 | 0.28% | 35.02 | 35.84 | 31103 | 11032.22 | 2.81% |
| 2025-01-07 | 34.55 | 35.51 | 0.92 | 2.66% | 34.49 | 35.81 | 34343 | 12093.70 | 3.10% |
| 2025-01-06 | 34.10 | 34.59 | 0.49 | 1.44% | 33.31 | 34.88 | 31153 | 10616.37 | 2.81% |
| 2025-01-03 | 35.54 | 34.10 | -1.43 | -4.02% | 34.04 | 35.98 | 51471 | 17973.57 | 4.65% |
| 2025-01-02 | 33.90 | 35.53 | 1.78 | 5.27% | 33.90 | 36.87 | 76124 | 27261.04 | 6.88% |
| 2024-12-31 | 33.68 | 33.75 | 0.16 | 0.48% | 33.62 | 34.47 | 23661 | 8045.97 | 2.14% |
| 2024-12-30 | 34.66 | 33.59 | -1.03 | -2.98% | 33.47 | 34.66 | 31188 | 10538.57 | 2.82% |
| 2024-12-27 | 34.39 | 34.62 | 0.19 | 0.55% | 34.39 | 34.97 | 15849 | 5496.38 | 1.43% |
| 2024-12-26 | 34.03 | 34.43 | 0.24 | 0.70% | 34.03 | 34.65 | 14804 | 5090.08 | 1.34% |
| 2024-12-25 | 33.88 | 34.19 | 0.28 | 0.83% | 33.46 | 34.58 | 21493 | 7320.29 | 1.94% |
| 2024-12-24 | 33.46 | 33.91 | 0.53 | 1.59% | 33.21 | 34.02 | 18351 | 6183.11 | 1.66% |
| 2024-12-23 | 33.95 | 33.38 | -0.62 | -1.82% | 33.32 | 34.08 | 17147 | 5775.76 | 1.55% |
| 2024-12-20 | 34.29 | 34.00 | -0.45 | -1.31% | 33.68 | 34.90 | 28485 | 9748.93 | 2.57% |
| 2024-12-19 | 34.16 | 34.45 | 0.07 | 0.20% | 33.66 | 34.47 | 15831 | 5400.80 | 1.43% |
| 2024-12-18 | 34.66 | 34.38 | -0.24 | -0.69% | 34.15 | 34.73 | 15639 | 5388.29 | 1.41% |
| 2024-12-17 | 35.60 | 34.62 | -1.27 | -3.54% | 34.29 | 35.82 | 33819 | 11729.25 | 3.06% |
| 2024-12-16 | 36.15 | 35.89 | -0.30 | -0.83% | 35.68 | 36.91 | 46248 | 16807.00 | 4.18% |
| 2024-12-13 | 35.79 | 36.19 | 0.29 | 0.81% | 35.51 | 36.93 | 51020 | 18415.37 | 4.61% |
九华旅游(603199)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。
