| 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 | 6.56 | 6.40 | -0.16 | -2.44% | 6.28 | 6.56 | 146548 | 9387.13 | 3.19% |
| 2025-12-16 | 6.88 | 6.56 | -0.26 | -3.81% | 6.55 | 6.91 | 151520 | 10051.63 | 3.30% |
| 2025-12-15 | 6.72 | 6.82 | 0.29 | 4.44% | 6.72 | 7.09 | 247594 | 17064.03 | 5.39% |
| 2025-12-12 | 6.45 | 6.53 | 0.11 | 1.71% | 6.40 | 6.74 | 174531 | 11535.77 | 3.80% |
| 2025-12-11 | 6.54 | 6.42 | -0.10 | -1.53% | 6.39 | 6.70 | 104580 | 6781.28 | 2.28% |
| 2025-12-10 | 6.62 | 6.52 | -0.11 | -1.66% | 6.52 | 6.65 | 75619 | 4969.83 | 1.65% |
| 2025-12-09 | 6.73 | 6.63 | -0.11 | -1.63% | 6.62 | 6.74 | 57149 | 3818.65 | 1.24% |
| 2025-12-08 | 6.77 | 6.74 | -0.02 | -0.30% | 6.71 | 6.80 | 55252 | 3730.12 | 1.20% |
| 2025-12-05 | 6.66 | 6.76 | 0.06 | 0.90% | 6.65 | 6.77 | 54797 | 3679.65 | 1.19% |
| 2025-12-04 | 6.85 | 6.70 | -0.14 | -2.05% | 6.69 | 6.87 | 66182 | 4470.08 | 1.44% |
| 2025-12-03 | 6.82 | 6.84 | -0.02 | -0.29% | 6.78 | 6.88 | 63575 | 4344.34 | 1.38% |
| 2025-12-02 | 6.82 | 6.86 | 0.04 | 0.59% | 6.72 | 6.88 | 65479 | 4453.39 | 1.43% |
| 2025-12-01 | 6.79 | 6.82 | 0.01 | 0.15% | 6.79 | 6.91 | 57389 | 3935.23 | 1.25% |
| 2025-11-28 | 6.71 | 6.81 | 0.11 | 1.64% | 6.66 | 6.82 | 56469 | 3817.41 | 1.23% |
| 2025-11-27 | 6.65 | 6.70 | 0.05 | 0.75% | 6.62 | 6.74 | 56503 | 3780.39 | 1.47% |
| 2025-11-26 | 6.70 | 6.65 | -0.05 | -0.75% | 6.61 | 6.81 | 84883 | 5698.26 | 2.21% |
| 2025-11-25 | 6.69 | 6.70 | 0.02 | 0.30% | 6.66 | 6.78 | 81482 | 5481.04 | 2.12% |
| 2025-11-24 | 6.73 | 6.68 | -0.06 | -0.89% | 6.57 | 6.93 | 137764 | 9205.86 | 3.59% |
| 2025-11-21 | 7.15 | 6.74 | -0.41 | -5.73% | 6.73 | 7.24 | 137455 | 9508.04 | 3.58% |
| 2025-11-20 | 7.20 | 7.15 | -0.09 | -1.24% | 7.11 | 7.28 | 76184 | 5467.76 | 1.99% |
| 2025-11-19 | 7.39 | 7.24 | -0.15 | -2.03% | 7.20 | 7.42 | 83327 | 6047.29 | 2.17% |
| 2025-11-18 | 7.54 | 7.39 | -0.16 | -2.12% | 7.35 | 7.54 | 120936 | 8962.58 | 3.15% |
| 2025-11-17 | 7.61 | 7.55 | -0.06 | -0.79% | 7.46 | 7.62 | 119412 | 8986.65 | 3.11% |
| 2025-11-14 | 7.45 | 7.61 | 0.12 | 1.60% | 7.44 | 7.68 | 182048 | 13844.04 | 4.75% |
| 2025-11-13 | 7.43 | 7.49 | 0.06 | 0.81% | 7.32 | 7.50 | 110046 | 8179.47 | 2.87% |
| 2025-11-12 | 7.48 | 7.43 | -0.04 | -0.54% | 7.43 | 7.66 | 161807 | 12181.25 | 4.22% |
| 2025-11-11 | 7.50 | 7.47 | 0.04 | 0.54% | 7.41 | 7.70 | 148694 | 11200.56 | 3.88% |
| 2025-11-10 | 7.53 | 7.43 | 0.04 | 0.54% | 7.27 | 7.53 | 169230 | 12458.40 | 4.41% |
| 2025-11-07 | 7.52 | 7.39 | -0.20 | -2.64% | 7.38 | 7.63 | 230300 | 17191.72 | 6.00% |
| 2025-11-06 | 7.45 | 7.59 | 0.30 | 4.12% | 7.36 | 7.81 | 416796 | 31514.77 | 10.87% |
| 2025-11-05 | 7.01 | 7.29 | 0.25 | 3.55% | 6.99 | 7.53 | 251879 | 18293.15 | 6.57% |
| 2025-11-04 | 7.01 | 7.04 | 0.05 | 0.72% | 6.98 | 7.08 | 119646 | 8411.43 | 3.12% |
| 2025-11-03 | 6.91 | 6.99 | 0.07 | 1.01% | 6.90 | 7.02 | 93389 | 6526.19 | 2.43% |
| 2025-10-31 | 6.90 | 6.92 | 0.05 | 0.73% | 6.86 | 6.96 | 99974 | 6921.80 | 2.61% |
| 2025-10-30 | 6.80 | 6.87 | 0.04 | 0.59% | 6.80 | 6.93 | 103587 | 7124.53 | 2.70% |
| 2025-10-29 | 6.88 | 6.83 | -0.04 | -0.58% | 6.80 | 6.89 | 64059 | 4372.87 | 1.67% |
| 2025-10-28 | 6.89 | 6.87 | -0.02 | -0.29% | 6.82 | 6.95 | 69160 | 4773.09 | 1.80% |
| 2025-10-27 | 6.93 | 6.89 | -0.04 | -0.58% | 6.80 | 6.95 | 152900 | 10534.17 | 3.99% |
| 2025-10-24 | 6.97 | 6.93 | -0.03 | -0.43% | 6.88 | 7.00 | 123954 | 8597.16 | 3.23% |
| 2025-10-23 | 6.97 | 6.96 | -0.03 | -0.43% | 6.92 | 7.02 | 116618 | 8123.95 | 3.04% |
| 2025-10-22 | 6.98 | 6.99 | 0.00 | 0.00% | 6.94 | 7.05 | 165380 | 11561.57 | 4.31% |
| 2025-10-21 | 7.01 | 6.99 | -0.03 | -0.43% | 6.89 | 7.03 | 182408 | 12676.06 | 4.76% |
| 2025-10-20 | 6.87 | 7.02 | 0.16 | 2.33% | 6.82 | 7.03 | 225604 | 15668.83 | 5.88% |
| 2025-10-17 | 6.73 | 6.86 | 0.12 | 1.78% | 6.70 | 6.95 | 154074 | 10542.31 | 4.02% |
| 2025-10-16 | 6.79 | 6.74 | -0.07 | -1.03% | 6.69 | 6.82 | 75859 | 5111.39 | 1.98% |
| 2025-10-15 | 6.78 | 6.81 | 0.01 | 0.15% | 6.74 | 6.82 | 79627 | 5409.54 | 2.08% |
| 2025-10-14 | 6.63 | 6.80 | 0.17 | 2.56% | 6.63 | 6.83 | 128727 | 8704.86 | 3.36% |
| 2025-10-13 | 6.55 | 6.63 | -0.04 | -0.60% | 6.50 | 6.66 | 56940 | 3749.38 | 1.48% |
| 2025-10-10 | 6.51 | 6.67 | 0.13 | 1.99% | 6.51 | 6.71 | 82013 | 5451.75 | 2.14% |
| 2025-10-09 | 6.53 | 6.54 | 0.02 | 0.31% | 6.50 | 6.60 | 47103 | 3074.51 | 1.23% |
| 2025-09-30 | 6.61 | 6.52 | -0.10 | -1.51% | 6.52 | 6.63 | 57471 | 3771.22 | 1.50% |
| 2025-09-29 | 6.52 | 6.62 | 0.05 | 0.76% | 6.48 | 6.65 | 42899 | 2823.95 | 1.12% |
| 2025-09-26 | 6.57 | 6.57 | -0.02 | -0.30% | 6.52 | 6.62 | 38364 | 2522.75 | 1.00% |
| 2025-09-25 | 6.67 | 6.59 | -0.09 | -1.35% | 6.57 | 6.70 | 48477 | 3208.21 | 1.26% |
| 2025-09-24 | 6.61 | 6.68 | 0.08 | 1.21% | 6.59 | 6.76 | 50261 | 3361.66 | 1.31% |
| 2025-09-23 | 6.66 | 6.60 | -0.09 | -1.35% | 6.47 | 6.70 | 78453 | 5151.08 | 2.05% |
| 2025-09-22 | 6.72 | 6.69 | -0.02 | -0.30% | 6.64 | 6.72 | 47830 | 3189.64 | 1.25% |
| 2025-09-19 | 6.70 | 6.71 | -0.03 | -0.45% | 6.65 | 6.78 | 53820 | 3609.08 | 1.40% |
| 2025-09-18 | 6.90 | 6.74 | -0.09 | -1.32% | 6.68 | 6.92 | 100961 | 6867.68 | 2.63% |
| 2025-09-17 | 6.83 | 6.83 | -0.01 | -0.15% | 6.80 | 6.90 | 79787 | 5456.70 | 2.08% |
| 2025-09-16 | 6.80 | 6.84 | 0.06 | 0.88% | 6.75 | 6.85 | 58417 | 3972.40 | 1.52% |
| 2025-09-15 | 6.79 | 6.78 | -0.03 | -0.44% | 6.73 | 6.82 | 44193 | 2988.77 | 1.15% |
| 2025-09-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.75 | 6.82 | 60090 | 4080.75 | 1.57% |
| 2025-09-11 | 6.83 | 6.80 | -0.04 | -0.58% | 6.70 | 6.85 | 79943 | 5401.96 | 2.08% |
| 2025-09-10 | 6.76 | 6.84 | 0.07 | 1.03% | 6.75 | 6.87 | 74782 | 5094.29 | 1.95% |
| 2025-09-09 | 6.78 | 6.77 | -0.03 | -0.44% | 6.74 | 6.82 | 52986 | 3592.80 | 1.38% |
| 2025-09-08 | 6.70 | 6.80 | 0.09 | 1.34% | 6.70 | 6.83 | 78074 | 5295.46 | 2.04% |
| 2025-09-05 | 6.68 | 6.71 | 0.03 | 0.45% | 6.64 | 6.71 | 48843 | 3264.20 | 1.27% |
| 2025-09-04 | 6.60 | 6.68 | 0.08 | 1.21% | 6.58 | 6.73 | 73826 | 4921.35 | 1.92% |
| 2025-09-03 | 6.77 | 6.60 | -0.18 | -2.65% | 6.58 | 6.79 | 65557 | 4376.02 | 1.71% |
| 2025-09-02 | 6.73 | 6.78 | 0.03 | 0.44% | 6.64 | 6.80 | 75711 | 5087.58 | 1.97% |
| 2025-09-01 | 6.68 | 6.75 | 0.08 | 1.20% | 6.66 | 6.80 | 60393 | 4069.54 | 1.57% |
| 2025-08-29 | 6.77 | 6.67 | -0.09 | -1.33% | 6.66 | 6.77 | 55354 | 3716.94 | 1.44% |
| 2025-08-28 | 6.74 | 6.76 | -0.01 | -0.15% | 6.51 | 6.82 | 119457 | 7985.53 | 3.11% |
| 2025-08-27 | 6.87 | 6.77 | -0.15 | -2.17% | 6.75 | 6.90 | 115904 | 7909.10 | 3.02% |
| 2025-08-26 | 6.88 | 6.92 | 0.04 | 0.58% | 6.85 | 6.99 | 84548 | 5853.83 | 2.20% |
| 2025-08-25 | 6.88 | 6.88 | -0.02 | -0.29% | 6.85 | 6.93 | 112744 | 7767.85 | 2.94% |
| 2025-08-22 | 6.93 | 6.90 | -0.03 | -0.43% | 6.82 | 6.93 | 107636 | 7384.35 | 2.81% |
| 2025-08-21 | 6.93 | 6.93 | 0.00 | 0.00% | 6.89 | 6.97 | 88973 | 6162.14 | 2.32% |
| 2025-08-20 | 6.98 | 6.93 | -0.04 | -0.57% | 6.88 | 7.06 | 154427 | 10708.31 | 4.03% |
水发燃气(603318)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。
