| 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 | 21.02 | 20.57 | -0.35 | -1.67% | 20.38 | 21.70 | 136391 | 28862.79 | 2.01% |
| 2025-05-22 | 21.01 | 20.92 | -0.37 | -1.74% | 20.87 | 21.44 | 58290 | 12299.08 | 0.86% |
| 2025-05-21 | 21.48 | 21.29 | -0.20 | -0.93% | 20.77 | 21.49 | 84380 | 17784.76 | 1.24% |
| 2025-05-20 | 20.50 | 21.49 | 0.99 | 4.83% | 20.00 | 21.75 | 146588 | 30932.43 | 2.16% |
| 2025-05-19 | 21.18 | 20.50 | -0.55 | -2.61% | 20.30 | 21.26 | 76214 | 15663.43 | 1.12% |
| 2025-05-16 | 20.55 | 21.05 | 0.42 | 2.04% | 20.41 | 21.37 | 95349 | 20100.71 | 1.40% |
| 2025-05-15 | 20.88 | 20.63 | -0.28 | -1.34% | 20.50 | 21.04 | 67190 | 13931.54 | 0.99% |
| 2025-05-14 | 20.60 | 20.91 | 0.31 | 1.50% | 20.60 | 21.70 | 155670 | 33040.98 | 2.29% |
| 2025-05-13 | 20.66 | 20.60 | 0.05 | 0.24% | 20.28 | 20.79 | 65905 | 13530.33 | 0.97% |
| 2025-05-12 | 20.36 | 20.55 | 0.27 | 1.33% | 20.36 | 21.50 | 133773 | 27879.74 | 1.97% |
| 2025-05-09 | 20.83 | 20.28 | -0.55 | -2.64% | 20.18 | 21.03 | 98518 | 20157.38 | 1.45% |
| 2025-05-08 | 20.49 | 20.83 | 0.09 | 0.43% | 20.49 | 20.95 | 77814 | 16151.39 | 1.15% |
| 2025-05-07 | 20.88 | 20.74 | 0.11 | 0.53% | 20.51 | 21.28 | 146236 | 30566.10 | 2.15% |
| 2025-05-06 | 20.00 | 20.63 | 0.87 | 4.40% | 19.88 | 21.05 | 140518 | 28990.07 | 2.07% |
| 2025-04-30 | 19.83 | 19.76 | -0.14 | -0.70% | 19.13 | 20.58 | 157259 | 31337.18 | 2.32% |
| 2025-04-29 | 19.18 | 19.90 | 0.71 | 3.70% | 19.00 | 20.23 | 140975 | 27866.61 | 2.08% |
| 2025-04-28 | 19.84 | 19.19 | -0.46 | -2.34% | 19.08 | 20.45 | 138248 | 26983.39 | 2.04% |
| 2025-04-25 | 19.51 | 19.65 | -0.02 | -0.10% | 19.28 | 19.89 | 111515 | 21850.57 | 1.64% |
| 2025-04-24 | 19.09 | 19.67 | 0.47 | 2.45% | 19.09 | 20.13 | 216253 | 42474.22 | 3.18% |
| 2025-04-23 | 19.28 | 19.20 | -0.08 | -0.41% | 18.81 | 19.39 | 129884 | 24863.96 | 1.91% |
| 2025-04-22 | 19.61 | 19.28 | -0.21 | -1.08% | 19.10 | 19.89 | 150112 | 29303.51 | 2.21% |
| 2025-04-21 | 17.83 | 19.49 | 1.77 | 9.99% | 17.60 | 19.49 | 162291 | 30779.71 | 2.39% |
| 2025-04-18 | 17.53 | 17.72 | 0.49 | 2.84% | 17.53 | 18.55 | 112467 | 20344.98 | 1.66% |
| 2025-04-17 | 16.95 | 17.23 | 0.25 | 1.47% | 16.90 | 17.79 | 65545 | 11389.52 | 0.97% |
| 2025-04-16 | 17.81 | 16.98 | -0.83 | -4.66% | 16.90 | 17.97 | 107368 | 18398.82 | 1.58% |
| 2025-04-15 | 18.13 | 17.81 | -0.48 | -2.62% | 17.68 | 18.27 | 69170 | 12363.90 | 1.02% |
| 2025-04-14 | 18.18 | 18.29 | 0.13 | 0.72% | 18.10 | 18.56 | 79885 | 14589.92 | 1.18% |
| 2025-04-11 | 17.15 | 18.16 | 1.01 | 5.89% | 17.11 | 18.44 | 152975 | 27632.29 | 2.25% |
| 2025-04-10 | 17.14 | 17.15 | 0.69 | 4.19% | 16.89 | 17.46 | 154150 | 26576.80 | 2.27% |
| 2025-04-09 | 15.60 | 16.46 | 0.49 | 3.07% | 14.71 | 16.68 | 247602 | 39456.03 | 3.65% |
| 2025-04-08 | 17.60 | 15.97 | -1.29 | -7.47% | 15.55 | 17.60 | 277670 | 45381.12 | 4.09% |
| 2025-04-07 | 18.12 | 17.26 | -1.92 | -10.01% | 17.26 | 18.64 | 159400 | 28456.33 | 2.35% |
| 2025-04-03 | 19.52 | 19.18 | -0.32 | -1.64% | 18.62 | 19.68 | 173291 | 33216.29 | 2.55% |
| 2025-04-02 | 18.73 | 19.50 | 0.70 | 3.72% | 18.51 | 19.74 | 136631 | 26477.45 | 2.01% |
| 2025-04-01 | 18.30 | 18.80 | 0.18 | 0.97% | 17.80 | 19.10 | 180402 | 33321.80 | 2.66% |
| 2025-03-31 | 18.60 | 18.62 | 0.13 | 0.70% | 18.32 | 19.30 | 130924 | 24579.21 | 1.93% |
| 2025-03-28 | 18.55 | 18.49 | -0.09 | -0.48% | 18.38 | 18.99 | 66973 | 12509.29 | 0.99% |
| 2025-03-27 | 18.52 | 18.58 | -0.15 | -0.80% | 18.41 | 18.98 | 75932 | 14218.25 | 1.12% |
| 2025-03-26 | 18.56 | 18.73 | -0.31 | -1.63% | 18.35 | 19.07 | 131941 | 24625.63 | 1.94% |
| 2025-03-25 | 19.87 | 19.04 | -0.63 | -3.20% | 18.93 | 20.65 | 141332 | 27857.28 | 2.08% |
| 2025-03-24 | 19.89 | 19.67 | -0.12 | -0.61% | 19.26 | 19.90 | 62911 | 12276.22 | 0.93% |
| 2025-03-21 | 20.05 | 19.79 | -0.56 | -2.75% | 19.68 | 20.41 | 80389 | 16053.31 | 1.18% |
| 2025-03-20 | 21.00 | 20.35 | -0.65 | -3.10% | 20.20 | 21.15 | 101522 | 20865.56 | 1.50% |
| 2025-03-19 | 20.90 | 21.00 | 0.10 | 0.48% | 20.69 | 21.24 | 111300 | 23283.25 | 1.64% |
| 2025-03-18 | 19.70 | 20.90 | 1.17 | 5.93% | 19.63 | 21.15 | 231995 | 48184.84 | 3.42% |
| 2025-03-17 | 19.80 | 19.73 | -0.22 | -1.10% | 19.60 | 19.95 | 77569 | 15332.39 | 1.14% |
| 2025-03-14 | 19.84 | 19.95 | 0.10 | 0.50% | 19.06 | 20.19 | 142463 | 27993.64 | 2.10% |
| 2025-03-13 | 20.07 | 19.85 | 0.03 | 0.15% | 19.23 | 20.55 | 145710 | 28984.91 | 2.15% |
| 2025-03-12 | 19.41 | 19.82 | 0.46 | 2.38% | 19.15 | 20.94 | 169937 | 34294.98 | 2.50% |
| 2025-03-11 | 19.53 | 19.36 | -0.46 | -2.32% | 19.15 | 19.75 | 95105 | 18465.15 | 1.40% |
| 2025-03-10 | 19.88 | 19.82 | -0.03 | -0.15% | 19.71 | 20.42 | 83995 | 16777.60 | 1.24% |
| 2025-03-07 | 19.75 | 19.85 | -0.23 | -1.15% | 19.73 | 20.53 | 151437 | 30431.17 | 2.23% |
| 2025-03-06 | 19.07 | 20.08 | 1.20 | 6.36% | 18.80 | 20.53 | 224138 | 44466.80 | 3.30% |
| 2025-03-05 | 17.84 | 18.88 | 1.07 | 6.01% | 17.67 | 19.09 | 191429 | 36008.72 | 2.82% |
| 2025-03-04 | 17.38 | 17.81 | 0.08 | 0.45% | 17.34 | 17.98 | 109838 | 19428.21 | 1.62% |
| 2025-03-03 | 18.28 | 17.73 | -0.56 | -3.06% | 17.62 | 18.75 | 153258 | 27685.38 | 2.26% |
| 2025-02-28 | 18.28 | 18.29 | -0.02 | -0.11% | 18.00 | 18.96 | 180284 | 33448.67 | 2.66% |
| 2025-02-27 | 18.35 | 18.31 | 0.18 | 0.99% | 17.96 | 18.85 | 152053 | 27998.30 | 2.24% |
| 2025-02-26 | 18.04 | 18.13 | 0.02 | 0.11% | 17.91 | 18.50 | 148828 | 27061.75 | 2.19% |
| 2025-02-25 | 17.61 | 18.11 | -0.29 | -1.58% | 17.39 | 18.28 | 299522 | 53380.03 | 4.41% |
| 2025-02-24 | 19.99 | 18.40 | -1.80 | -8.91% | 18.18 | 19.99 | 410125 | 76040.66 | 6.04% |
| 2025-02-21 | 19.81 | 20.20 | 0.60 | 3.06% | 19.45 | 20.36 | 180648 | 36299.92 | 2.66% |
| 2025-02-20 | 19.40 | 19.60 | 0.05 | 0.26% | 19.29 | 20.00 | 136147 | 26853.48 | 2.01% |
| 2025-02-19 | 19.33 | 19.55 | 0.14 | 0.72% | 19.12 | 19.88 | 113896 | 22284.82 | 1.68% |
| 2025-02-18 | 19.57 | 19.41 | -0.19 | -0.97% | 19.30 | 20.12 | 146084 | 28769.38 | 2.15% |
| 2025-02-17 | 19.58 | 19.60 | 0.10 | 0.51% | 19.20 | 20.19 | 173333 | 33767.54 | 2.55% |
| 2025-02-14 | 20.48 | 19.50 | -0.99 | -4.83% | 19.32 | 20.75 | 242892 | 48161.12 | 3.58% |
| 2025-02-13 | 20.25 | 20.49 | 0.36 | 1.79% | 20.25 | 21.08 | 194571 | 40291.70 | 2.87% |
| 2025-02-12 | 20.37 | 20.13 | -0.31 | -1.52% | 19.99 | 20.67 | 144984 | 29423.32 | 2.14% |
| 2025-02-11 | 19.85 | 20.44 | 0.58 | 2.92% | 19.55 | 20.75 | 234002 | 47432.31 | 3.45% |
| 2025-02-10 | 20.39 | 19.86 | -0.35 | -1.73% | 19.65 | 20.39 | 179093 | 35623.01 | 2.64% |
| 2025-02-07 | 19.60 | 20.21 | 0.60 | 3.06% | 19.38 | 20.41 | 312241 | 62078.47 | 4.60% |
| 2025-02-06 | 19.81 | 19.61 | -0.50 | -2.49% | 19.15 | 20.21 | 545304 | 106937.54 | 8.03% |
| 2025-02-05 | 21.20 | 20.11 | -2.23 | -9.98% | 20.11 | 21.20 | 42919 | 8707.39 | 0.63% |
| 2025-01-27 | 21.11 | 22.34 | 0.30 | 1.36% | 20.94 | 22.40 | 391626 | 85474.85 | 5.77% |
| 2025-01-24 | 20.67 | 22.04 | 1.64 | 8.04% | 20.49 | 22.44 | 413696 | 89238.25 | 6.09% |
| 2025-01-23 | 21.14 | 20.40 | -0.17 | -0.83% | 20.20 | 21.44 | 383608 | 79662.86 | 5.65% |
| 2025-01-22 | 18.99 | 20.57 | 1.87 | 10.00% | 18.99 | 20.57 | 278638 | 56649.92 | 4.10% |
| 2025-01-21 | 18.99 | 18.70 | -0.30 | -1.58% | 18.47 | 19.37 | 202656 | 38218.99 | 2.98% |
| 2025-01-20 | 18.34 | 19.00 | 0.73 | 4.00% | 18.29 | 19.18 | 265127 | 49793.64 | 3.90% |
应流股份(603308)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。
