| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 35.60 | 35.55 | -0.11 | -0.31% | 35.44 | 35.85 | 16930 | 6026.77 | 1.53% |
| 2025-07-31 | 36.00 | 35.66 | -0.43 | -1.19% | 35.59 | 36.15 | 16845 | 6027.57 | 1.52% |
| 2025-07-30 | 35.71 | 36.09 | 0.31 | 0.87% | 35.60 | 36.28 | 22836 | 8234.79 | 2.06% |
| 2025-07-29 | 36.05 | 35.78 | -0.40 | -1.11% | 35.57 | 36.34 | 25102 | 8984.18 | 2.27% |
| 2025-07-28 | 36.55 | 36.18 | 0.10 | 0.28% | 36.02 | 36.95 | 31792 | 11589.09 | 2.87% |
| 2025-07-25 | 36.28 | 36.08 | -0.12 | -0.33% | 36.02 | 36.32 | 16934 | 6121.74 | 1.53% |
| 2025-07-24 | 35.77 | 36.20 | 0.43 | 1.20% | 35.72 | 36.26 | 23693 | 8545.73 | 2.14% |
| 2025-07-23 | 36.03 | 35.77 | -0.27 | -0.75% | 35.72 | 36.23 | 16279 | 5845.23 | 1.47% |
| 2025-07-22 | 35.83 | 36.04 | 0.21 | 0.59% | 35.70 | 36.06 | 23009 | 8266.81 | 2.08% |
| 2025-07-21 | 35.66 | 35.83 | 0.17 | 0.48% | 35.60 | 35.93 | 17370 | 6209.68 | 1.57% |
| 2025-07-18 | 35.36 | 35.66 | 0.31 | 0.88% | 35.30 | 35.69 | 14046 | 4987.90 | 1.27% |
| 2025-07-17 | 35.50 | 35.35 | -0.10 | -0.28% | 35.26 | 35.78 | 17164 | 6087.45 | 1.55% |
| 2025-07-16 | 35.07 | 35.45 | 0.26 | 0.74% | 35.07 | 35.64 | 14064 | 4987.96 | 1.27% |
| 2025-07-15 | 35.93 | 35.19 | -0.80 | -2.22% | 35.03 | 35.93 | 27857 | 9856.34 | 2.52% |
| 2025-07-14 | 35.93 | 35.99 | 0.00 | 0.00% | 35.85 | 36.35 | 11711 | 4221.56 | 1.06% |
| 2025-07-11 | 35.91 | 35.99 | 0.06 | 0.17% | 35.65 | 36.00 | 16556 | 5933.34 | 1.50% |
| 2025-07-10 | 36.00 | 35.93 | -0.04 | -0.11% | 35.76 | 36.07 | 11177 | 4010.29 | 1.01% |
| 2025-07-09 | 35.98 | 35.97 | -0.11 | -0.30% | 35.93 | 36.19 | 9563 | 3445.71 | 0.86% |
| 2025-07-08 | 36.00 | 36.08 | 0.06 | 0.17% | 35.75 | 36.08 | 14038 | 5041.68 | 1.27% |
| 2025-07-07 | 36.19 | 36.02 | -0.08 | -0.22% | 35.95 | 36.70 | 13521 | 4891.99 | 1.22% |
| 2025-07-04 | 36.11 | 36.10 | -0.09 | -0.25% | 35.92 | 36.22 | 12854 | 4635.93 | 1.16% |
| 2025-07-03 | 36.30 | 36.19 | -0.19 | -0.52% | 36.11 | 36.53 | 12213 | 4426.03 | 1.10% |
| 2025-07-02 | 36.59 | 36.38 | -0.28 | -0.76% | 36.31 | 36.90 | 16772 | 6139.36 | 1.52% |
| 2025-07-01 | 36.44 | 36.66 | 0.42 | 1.16% | 36.19 | 36.78 | 20706 | 7561.11 | 1.87% |
| 2025-06-30 | 35.95 | 36.24 | 0.21 | 0.58% | 35.86 | 36.41 | 14952 | 5414.99 | 1.35% |
| 2025-06-27 | 36.28 | 36.03 | -0.37 | -1.02% | 35.88 | 36.44 | 20600 | 7435.88 | 1.86% |
| 2025-06-26 | 36.05 | 36.40 | 0.30 | 0.83% | 35.80 | 36.74 | 30193 | 10977.76 | 2.73% |
| 2025-06-25 | 35.91 | 36.10 | 0.25 | 0.70% | 35.78 | 36.47 | 23272 | 8401.29 | 2.10% |
| 2025-06-24 | 35.40 | 35.85 | 0.49 | 1.39% | 35.40 | 35.85 | 20303 | 7241.75 | 1.83% |
| 2025-06-23 | 35.00 | 35.36 | 0.00 | 0.00% | 35.00 | 35.51 | 13275 | 4685.13 | 1.20% |
| 2025-06-20 | 35.55 | 35.36 | -0.31 | -0.87% | 35.34 | 35.94 | 13725 | 4877.42 | 1.24% |
| 2025-06-19 | 35.88 | 35.67 | -0.11 | -0.31% | 35.51 | 36.15 | 15602 | 5586.83 | 1.41% |
| 2025-06-18 | 35.83 | 35.78 | -0.20 | -0.56% | 35.70 | 36.03 | 15655 | 5609.00 | 1.41% |
| 2025-06-17 | 35.93 | 35.98 | 0.17 | 0.47% | 35.80 | 36.40 | 24181 | 8724.92 | 2.18% |
| 2025-06-16 | 36.21 | 35.81 | -0.56 | -1.54% | 35.60 | 36.37 | 35460 | 12741.98 | 3.20% |
| 2025-06-13 | 37.21 | 36.37 | -1.11 | -2.96% | 36.22 | 37.47 | 34875 | 12780.16 | 3.15% |
| 2025-06-12 | 37.75 | 37.48 | -0.37 | -0.98% | 37.41 | 38.10 | 20557 | 7742.15 | 1.86% |
| 2025-06-11 | 37.33 | 37.85 | 0.51 | 1.37% | 37.33 | 38.40 | 35377 | 13370.88 | 3.20% |
| 2025-06-10 | 37.25 | 37.34 | -0.02 | -0.05% | 36.91 | 37.55 | 28819 | 10749.03 | 2.60% |
| 2025-06-09 | 37.58 | 37.36 | -0.39 | -1.03% | 36.96 | 37.72 | 28026 | 10475.70 | 2.53% |
| 2025-06-06 | 38.00 | 37.75 | -0.19 | -0.50% | 37.41 | 38.10 | 22433 | 8446.33 | 2.03% |
| 2025-06-05 | 38.55 | 37.94 | -0.66 | -1.71% | 37.84 | 39.08 | 30546 | 11666.39 | 2.76% |
| 2025-06-04 | 36.81 | 38.60 | 1.61 | 4.35% | 36.38 | 38.95 | 65642 | 24904.67 | 5.93% |
| 2025-06-03 | 36.51 | 36.99 | 0.16 | 0.43% | 36.43 | 37.06 | 16988 | 6246.90 | 1.53% |
| 2025-05-30 | 37.15 | 36.83 | -0.42 | -1.13% | 36.76 | 37.36 | 17523 | 6483.68 | 1.58% |
| 2025-05-29 | 37.58 | 37.25 | -0.18 | -0.48% | 36.88 | 37.58 | 19218 | 7126.31 | 1.74% |
| 2025-05-28 | 37.20 | 37.43 | -0.11 | -0.29% | 37.20 | 38.05 | 13164 | 4947.09 | 1.19% |
| 2025-05-27 | 37.28 | 37.54 | 0.25 | 0.67% | 37.15 | 38.30 | 19565 | 7400.54 | 1.77% |
| 2025-05-26 | 36.28 | 37.29 | 0.59 | 1.61% | 36.28 | 37.70 | 24017 | 8918.50 | 2.17% |
| 2025-05-23 | 37.51 | 36.70 | -0.89 | -2.37% | 36.70 | 37.59 | 19033 | 7045.08 | 1.72% |
| 2025-05-22 | 37.88 | 37.59 | -0.53 | -1.39% | 36.81 | 38.16 | 37877 | 14214.30 | 3.42% |
| 2025-05-21 | 37.61 | 38.12 | -0.33 | -0.86% | 35.75 | 38.50 | 56617 | 21211.56 | 5.12% |
| 2025-05-20 | 37.60 | 38.45 | 0.82 | 2.18% | 37.57 | 38.76 | 33418 | 12822.97 | 3.02% |
| 2025-05-19 | 36.97 | 37.63 | 0.66 | 1.79% | 36.73 | 38.09 | 37001 | 13904.00 | 3.34% |
| 2025-05-16 | 36.90 | 36.97 | 0.27 | 0.74% | 36.56 | 37.10 | 15413 | 5681.46 | 1.39% |
| 2025-05-15 | 36.76 | 36.70 | -0.11 | -0.30% | 36.62 | 37.00 | 12512 | 4604.73 | 1.13% |
| 2025-05-14 | 37.04 | 36.81 | -0.40 | -1.07% | 36.53 | 37.16 | 30906 | 11356.48 | 2.79% |
| 2025-05-13 | 36.83 | 37.21 | 0.45 | 1.22% | 36.69 | 37.37 | 31104 | 11509.09 | 2.81% |
| 2025-05-12 | 37.26 | 36.76 | -0.23 | -0.62% | 36.62 | 37.26 | 24675 | 9069.39 | 2.23% |
| 2025-05-09 | 37.05 | 36.99 | -0.18 | -0.48% | 36.71 | 37.45 | 21285 | 7868.71 | 1.92% |
| 2025-05-08 | 36.88 | 37.17 | 0.26 | 0.70% | 36.77 | 37.23 | 23110 | 8567.90 | 2.09% |
| 2025-05-07 | 37.00 | 36.91 | 0.01 | 0.03% | 36.72 | 37.47 | 34137 | 12636.54 | 3.08% |
| 2025-05-06 | 36.65 | 36.90 | 0.14 | 0.38% | 35.99 | 36.95 | 49140 | 17954.13 | 4.44% |
| 2025-04-30 | 37.85 | 36.76 | -1.07 | -2.83% | 36.74 | 37.90 | 47319 | 17580.13 | 4.28% |
| 2025-04-29 | 37.77 | 37.83 | -0.21 | -0.55% | 37.20 | 38.19 | 33917 | 12810.31 | 3.06% |
| 2025-04-28 | 39.00 | 38.04 | -1.34 | -3.40% | 37.51 | 39.00 | 69745 | 26452.22 | 6.30% |
| 2025-04-25 | 38.20 | 39.38 | 1.25 | 3.28% | 37.83 | 39.47 | 62433 | 24278.04 | 5.64% |
| 2025-04-24 | 38.00 | 38.13 | 0.24 | 0.63% | 38.00 | 39.17 | 54552 | 20960.46 | 4.93% |
| 2025-04-23 | 38.51 | 38.57 | 0.31 | 0.81% | 38.46 | 39.47 | 61907 | 24078.70 | 5.59% |
| 2025-04-22 | 38.97 | 38.26 | -1.03 | -2.62% | 37.36 | 39.16 | 78125 | 29709.75 | 7.06% |
| 2025-04-21 | 38.00 | 39.29 | 1.09 | 2.85% | 37.69 | 39.40 | 73158 | 28341.52 | 6.61% |
| 2025-04-18 | 40.90 | 38.20 | -2.54 | -6.23% | 38.20 | 41.00 | 83236 | 32597.06 | 7.52% |
| 2025-04-17 | 39.90 | 40.74 | 0.63 | 1.57% | 39.23 | 42.19 | 102222 | 41553.62 | 9.24% |
| 2025-04-16 | 38.25 | 40.11 | 1.69 | 4.40% | 38.00 | 42.26 | 130787 | 53014.35 | 11.82% |
| 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% |
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。
