| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 17.90 | 18.27 | 0.15 | 0.83% | 17.76 | 18.68 | 272041 | 49731.55 | 4.01% |
| 2025-01-16 | 17.58 | 18.12 | 0.72 | 4.14% | 17.58 | 18.41 | 382701 | 69208.52 | 5.64% |
| 2025-01-15 | 17.60 | 17.40 | 0.05 | 0.29% | 17.11 | 18.11 | 327900 | 57209.83 | 4.83% |
| 2025-01-14 | 15.89 | 17.35 | 1.58 | 10.02% | 15.73 | 17.35 | 219547 | 36762.14 | 3.23% |
| 2025-01-13 | 15.89 | 15.77 | -0.21 | -1.31% | 15.59 | 16.43 | 241892 | 38463.25 | 3.56% |
| 2025-01-10 | 16.27 | 15.98 | -0.37 | -2.26% | 15.96 | 16.63 | 215453 | 35097.08 | 3.17% |
| 2025-01-09 | 16.62 | 16.35 | 0.04 | 0.25% | 16.14 | 16.86 | 359964 | 59217.34 | 5.30% |
| 2025-01-08 | 15.63 | 16.31 | 0.68 | 4.35% | 15.51 | 16.84 | 659855 | 107192.11 | 9.72% |
| 2025-01-07 | 14.28 | 15.63 | 1.42 | 9.99% | 14.28 | 15.63 | 456561 | 69383.78 | 6.72% |
| 2025-01-06 | 13.71 | 14.21 | 0.63 | 4.64% | 13.63 | 14.87 | 266601 | 38467.03 | 3.93% |
| 2025-01-03 | 13.20 | 13.58 | 0.42 | 3.19% | 12.90 | 13.94 | 204445 | 27647.34 | 3.01% |
| 2025-01-02 | 14.01 | 13.16 | -0.94 | -6.67% | 13.00 | 14.30 | 156896 | 21505.01 | 2.31% |
| 2024-12-31 | 14.41 | 14.10 | -0.34 | -2.35% | 14.00 | 14.58 | 119818 | 17045.11 | 1.76% |
| 2024-12-30 | 14.20 | 14.44 | 0.24 | 1.69% | 14.00 | 14.75 | 143002 | 20734.04 | 2.11% |
| 2024-12-27 | 14.02 | 14.20 | 0.30 | 2.16% | 14.02 | 14.55 | 172954 | 24783.23 | 2.55% |
| 2024-12-26 | 13.22 | 13.90 | 0.69 | 5.22% | 13.21 | 14.04 | 142817 | 19673.69 | 2.10% |
| 2024-12-25 | 13.26 | 13.21 | 0.04 | 0.30% | 12.98 | 13.29 | 54615 | 7164.70 | 0.80% |
| 2024-12-24 | 13.05 | 13.17 | 0.17 | 1.31% | 13.04 | 13.42 | 58514 | 7741.28 | 0.86% |
| 2024-12-23 | 13.33 | 13.00 | -0.34 | -2.55% | 12.93 | 13.36 | 85323 | 11164.37 | 1.26% |
| 2024-12-20 | 13.37 | 13.34 | -0.06 | -0.45% | 13.26 | 13.54 | 51190 | 6852.55 | 0.75% |
| 2024-12-19 | 13.29 | 13.40 | -0.01 | -0.07% | 13.06 | 13.48 | 67217 | 8913.53 | 0.99% |
| 2024-12-18 | 13.27 | 13.41 | 0.18 | 1.36% | 13.21 | 13.53 | 58862 | 7876.07 | 0.87% |
| 2024-12-17 | 13.46 | 13.23 | -0.21 | -1.56% | 13.17 | 13.67 | 64124 | 8574.65 | 0.94% |
| 2024-12-16 | 13.46 | 13.44 | -0.03 | -0.22% | 13.26 | 13.65 | 72666 | 9757.88 | 1.07% |
| 2024-12-13 | 13.85 | 13.47 | -0.45 | -3.23% | 13.45 | 13.88 | 98678 | 13421.00 | 1.45% |
| 2024-12-12 | 13.98 | 13.92 | -0.03 | -0.22% | 13.76 | 14.03 | 50976 | 7082.80 | 0.75% |
| 2024-12-11 | 14.00 | 13.95 | -0.05 | -0.36% | 13.89 | 14.05 | 51460 | 7189.94 | 0.76% |
| 2024-12-10 | 14.30 | 14.00 | 0.16 | 1.16% | 13.98 | 14.32 | 97195 | 13775.85 | 1.43% |
| 2024-12-09 | 13.91 | 13.84 | -0.06 | -0.43% | 13.61 | 13.93 | 64639 | 8901.30 | 0.95% |
| 2024-12-06 | 13.74 | 13.90 | 0.16 | 1.16% | 13.46 | 14.02 | 93423 | 12874.86 | 1.38% |
| 2024-12-05 | 13.68 | 13.74 | -0.03 | -0.22% | 13.65 | 13.95 | 62060 | 8542.15 | 0.91% |
| 2024-12-04 | 14.22 | 13.77 | -0.49 | -3.44% | 13.70 | 14.33 | 79017 | 10997.56 | 1.16% |
| 2024-12-03 | 14.11 | 14.26 | 0.11 | 0.78% | 13.86 | 14.32 | 107068 | 15069.59 | 1.58% |
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。
