| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 6.74 | 6.97 | 0.22 | 3.26% | 6.71 | 7.09 | 191024 | 13158.72 | 4.98% |
| 2025-08-18 | 6.80 | 6.75 | 0.00 | 0.00% | 6.75 | 6.88 | 94811 | 6445.31 | 2.47% |
| 2025-08-15 | 6.70 | 6.75 | 0.04 | 0.60% | 6.70 | 6.82 | 83192 | 5627.26 | 2.17% |
| 2025-08-14 | 6.90 | 6.71 | -0.18 | -2.61% | 6.70 | 6.96 | 112121 | 7622.28 | 2.92% |
| 2025-08-13 | 6.96 | 6.89 | -0.11 | -1.57% | 6.75 | 6.96 | 115306 | 7922.78 | 3.01% |
| 2025-08-12 | 6.99 | 7.00 | 0.02 | 0.29% | 6.95 | 7.08 | 94729 | 6659.77 | 2.47% |
| 2025-08-11 | 7.01 | 6.98 | -0.03 | -0.43% | 6.94 | 7.04 | 93999 | 6560.83 | 2.45% |
| 2025-08-08 | 6.90 | 7.01 | 0.16 | 2.34% | 6.87 | 7.09 | 182531 | 12768.80 | 4.76% |
| 2025-08-07 | 6.87 | 6.85 | 0.00 | 0.00% | 6.80 | 6.88 | 61309 | 4199.32 | 1.60% |
| 2025-08-06 | 6.86 | 6.85 | 0.00 | 0.00% | 6.80 | 6.87 | 58336 | 3985.95 | 1.52% |
| 2025-08-05 | 6.75 | 6.85 | 0.10 | 1.48% | 6.75 | 6.86 | 72230 | 4927.05 | 1.88% |
| 2025-08-04 | 6.66 | 6.75 | 0.07 | 1.05% | 6.63 | 6.76 | 60661 | 4080.32 | 1.58% |
| 2025-08-01 | 6.64 | 6.68 | 0.04 | 0.60% | 6.64 | 6.73 | 63520 | 4249.22 | 1.66% |
| 2025-07-31 | 6.82 | 6.64 | -0.17 | -2.50% | 6.61 | 6.82 | 98468 | 6574.40 | 2.57% |
| 2025-07-30 | 6.81 | 6.81 | 0.01 | 0.15% | 6.76 | 6.83 | 73796 | 5023.06 | 1.92% |
| 2025-07-29 | 6.81 | 6.80 | -0.03 | -0.44% | 6.72 | 6.85 | 62886 | 4261.68 | 1.64% |
| 2025-07-28 | 6.87 | 6.83 | -0.02 | -0.29% | 6.79 | 6.87 | 77741 | 5305.87 | 2.03% |
| 2025-07-25 | 6.89 | 6.85 | -0.02 | -0.29% | 6.83 | 6.90 | 56299 | 3861.27 | 1.47% |
| 2025-07-24 | 6.87 | 6.87 | 0.01 | 0.15% | 6.81 | 6.88 | 78435 | 5382.01 | 2.05% |
| 2025-07-23 | 6.87 | 6.86 | 0.00 | 0.00% | 6.82 | 6.96 | 137881 | 9487.86 | 3.59% |
| 2025-07-22 | 6.77 | 6.86 | 0.08 | 1.18% | 6.75 | 6.87 | 89286 | 6082.77 | 2.33% |
| 2025-07-21 | 6.71 | 6.78 | 0.10 | 1.50% | 6.67 | 6.80 | 88875 | 6008.38 | 2.32% |
| 2025-07-18 | 6.65 | 6.68 | 0.03 | 0.45% | 6.63 | 6.71 | 64221 | 4281.86 | 1.67% |
| 2025-07-17 | 6.64 | 6.65 | 0.02 | 0.30% | 6.59 | 6.66 | 58925 | 3905.77 | 1.54% |
| 2025-07-16 | 6.63 | 6.63 | 0.00 | 0.00% | 6.62 | 6.71 | 68626 | 4571.76 | 1.79% |
| 2025-07-15 | 6.85 | 6.63 | -0.26 | -3.77% | 6.57 | 6.86 | 223930 | 14907.58 | 5.84% |
| 2025-07-14 | 6.87 | 6.96 | 0.08 | 1.16% | 6.85 | 6.99 | 104164 | 7225.56 | 2.72% |
| 2025-07-11 | 6.88 | 6.88 | 0.01 | 0.15% | 6.81 | 6.91 | 94026 | 6450.73 | 2.45% |
| 2025-07-10 | 6.80 | 6.87 | 0.07 | 1.03% | 6.77 | 6.87 | 100656 | 6866.69 | 2.62% |
| 2025-07-09 | 6.77 | 6.80 | 0.04 | 0.59% | 6.73 | 6.87 | 148782 | 10103.36 | 3.88% |
| 2025-07-08 | 6.75 | 6.76 | 0.02 | 0.30% | 6.64 | 6.78 | 165525 | 11154.07 | 4.32% |
| 2025-07-07 | 6.71 | 6.74 | 0.03 | 0.45% | 6.66 | 6.76 | 81977 | 5516.43 | 2.14% |
| 2025-07-04 | 6.67 | 6.71 | 0.03 | 0.45% | 6.65 | 6.76 | 136956 | 9183.16 | 3.57% |
| 2025-07-03 | 6.65 | 6.68 | 0.03 | 0.45% | 6.62 | 6.69 | 100330 | 6684.22 | 2.62% |
| 2025-07-02 | 6.60 | 6.65 | 0.03 | 0.45% | 6.57 | 6.67 | 108002 | 7152.46 | 2.82% |
| 2025-07-01 | 6.59 | 6.62 | 0.03 | 0.46% | 6.53 | 6.63 | 98445 | 6486.37 | 2.57% |
| 2025-06-30 | 6.54 | 6.59 | 0.05 | 0.76% | 6.54 | 6.60 | 80590 | 5301.61 | 2.10% |
| 2025-06-27 | 6.57 | 6.54 | -0.04 | -0.61% | 6.51 | 6.60 | 98749 | 6470.32 | 2.57% |
| 2025-06-26 | 6.57 | 6.58 | 0.03 | 0.46% | 6.53 | 6.61 | 116212 | 7644.42 | 3.03% |
| 2025-06-25 | 6.60 | 6.55 | -0.02 | -0.30% | 6.50 | 6.61 | 134356 | 8788.78 | 3.50% |
| 2025-06-24 | 6.67 | 6.57 | -0.21 | -3.10% | 6.46 | 6.70 | 235736 | 15514.96 | 6.15% |
| 2025-06-23 | 6.89 | 6.78 | 0.01 | 0.15% | 6.72 | 6.93 | 176747 | 11991.87 | 4.61% |
| 2025-06-20 | 6.78 | 6.77 | -0.05 | -0.73% | 6.63 | 6.88 | 279327 | 18850.32 | 7.28% |
| 2025-06-19 | 6.73 | 6.82 | 0.08 | 1.19% | 6.55 | 6.95 | 309876 | 20977.45 | 8.08% |
| 2025-06-18 | 6.74 | 6.74 | 0.00 | 0.00% | 6.66 | 6.79 | 139134 | 9343.71 | 3.63% |
| 2025-06-17 | 6.61 | 6.74 | 0.13 | 1.97% | 6.53 | 6.75 | 197885 | 13185.75 | 5.16% |
| 2025-06-16 | 6.78 | 6.61 | -0.02 | -0.30% | 6.60 | 6.79 | 152239 | 10165.62 | 3.97% |
| 2025-06-13 | 6.46 | 6.63 | 0.17 | 2.63% | 6.46 | 6.72 | 284074 | 18837.69 | 7.41% |
| 2025-06-12 | 6.46 | 6.46 | -0.01 | -0.15% | 6.43 | 6.49 | 55092 | 3558.32 | 1.44% |
| 2025-06-11 | 6.41 | 6.47 | 0.04 | 0.62% | 6.41 | 6.48 | 55261 | 3566.56 | 1.44% |
| 2025-06-10 | 6.47 | 6.43 | 0.00 | 0.00% | 6.32 | 6.48 | 111758 | 7167.92 | 2.91% |
| 2025-06-09 | 6.37 | 6.43 | 0.06 | 0.94% | 6.34 | 6.43 | 64185 | 4101.48 | 1.67% |
| 2025-06-06 | 6.36 | 6.37 | 0.04 | 0.63% | 6.33 | 6.40 | 68676 | 4371.42 | 1.79% |
| 2025-06-05 | 6.34 | 6.33 | -0.01 | -0.16% | 6.30 | 6.39 | 79308 | 5031.43 | 2.07% |
| 2025-06-04 | 6.35 | 6.34 | -0.01 | -0.16% | 6.32 | 6.40 | 131350 | 8337.14 | 3.42% |
| 2025-06-03 | 6.32 | 6.35 | 0.00 | 0.00% | 6.31 | 6.40 | 56701 | 3608.15 | 1.48% |
| 2025-05-30 | 6.46 | 6.35 | -0.11 | -1.70% | 6.34 | 6.50 | 59382 | 3793.73 | 1.55% |
| 2025-05-29 | 6.43 | 6.46 | 0.03 | 0.47% | 6.39 | 6.48 | 51945 | 3352.16 | 1.35% |
| 2025-05-28 | 6.51 | 6.43 | -0.07 | -1.08% | 6.42 | 6.54 | 47527 | 3073.91 | 1.24% |
| 2025-05-27 | 6.52 | 6.50 | -0.03 | -0.46% | 6.43 | 6.53 | 55517 | 3594.37 | 1.45% |
| 2025-05-26 | 6.43 | 6.53 | 0.09 | 1.40% | 6.38 | 6.54 | 82488 | 5332.91 | 2.15% |
| 2025-05-23 | 6.65 | 6.44 | -0.21 | -3.16% | 6.43 | 6.70 | 108975 | 7126.46 | 2.84% |
| 2025-05-22 | 6.69 | 6.65 | -0.07 | -1.04% | 6.63 | 6.77 | 65431 | 4369.51 | 1.71% |
| 2025-05-21 | 6.74 | 6.72 | -0.04 | -0.59% | 6.69 | 6.78 | 61294 | 4128.30 | 1.60% |
| 2025-05-20 | 6.85 | 6.76 | -0.02 | -0.29% | 6.65 | 6.85 | 114724 | 7722.69 | 2.99% |
| 2025-05-19 | 6.62 | 6.78 | 0.16 | 2.42% | 6.57 | 6.89 | 186612 | 12596.45 | 4.87% |
| 2025-05-16 | 6.43 | 6.62 | 0.18 | 2.80% | 6.43 | 6.68 | 133476 | 8802.33 | 3.48% |
| 2025-05-15 | 6.47 | 6.44 | -0.03 | -0.46% | 6.41 | 6.50 | 46462 | 2994.52 | 1.21% |
| 2025-05-14 | 6.53 | 6.47 | -0.05 | -0.77% | 6.45 | 6.54 | 65019 | 4207.74 | 1.70% |
| 2025-05-13 | 6.58 | 6.52 | -0.03 | -0.46% | 6.50 | 6.58 | 69120 | 4513.04 | 1.80% |
| 2025-05-12 | 6.56 | 6.55 | 0.03 | 0.46% | 6.48 | 6.56 | 71123 | 4641.50 | 1.85% |
| 2025-05-09 | 6.54 | 6.52 | -0.01 | -0.15% | 6.48 | 6.56 | 62513 | 4077.45 | 1.63% |
| 2025-05-08 | 6.48 | 6.53 | 0.03 | 0.46% | 6.45 | 6.56 | 47851 | 3120.95 | 1.25% |
| 2025-05-07 | 6.45 | 6.50 | 0.09 | 1.40% | 6.44 | 6.51 | 81040 | 5252.55 | 2.11% |
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。
