| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.48 | 6.63 | 0.16 | 2.47% | 6.48 | 6.71 | 85962 | 5697.66 | 2.24% |
| 2025-03-31 | 6.60 | 6.47 | -0.19 | -2.85% | 6.43 | 6.65 | 79613 | 5186.30 | 2.08% |
| 2025-03-28 | 6.72 | 6.66 | -0.04 | -0.60% | 6.58 | 6.72 | 88956 | 5908.00 | 2.32% |
| 2025-03-27 | 6.76 | 6.70 | -0.09 | -1.33% | 6.70 | 6.88 | 88633 | 5989.10 | 2.31% |
| 2025-03-26 | 6.69 | 6.79 | 0.09 | 1.34% | 6.66 | 6.83 | 93728 | 6347.28 | 2.44% |
| 2025-03-25 | 6.66 | 6.70 | 0.01 | 0.15% | 6.62 | 6.74 | 68693 | 4590.86 | 1.79% |
| 2025-03-24 | 6.80 | 6.69 | -0.11 | -1.62% | 6.57 | 6.80 | 97031 | 6460.59 | 2.53% |
| 2025-03-21 | 6.71 | 6.80 | 0.08 | 1.19% | 6.66 | 6.82 | 107474 | 7272.41 | 2.80% |
| 2025-03-20 | 6.72 | 6.72 | 0.01 | 0.15% | 6.71 | 6.79 | 70794 | 4773.36 | 1.85% |
| 2025-03-19 | 6.77 | 6.71 | -0.07 | -1.03% | 6.68 | 6.77 | 61250 | 4122.42 | 1.60% |
| 2025-03-18 | 6.73 | 6.78 | 0.08 | 1.19% | 6.65 | 6.79 | 77112 | 5183.13 | 2.01% |
| 2025-03-17 | 6.68 | 6.70 | 0.06 | 0.90% | 6.65 | 6.74 | 78872 | 5280.83 | 2.06% |
| 2025-03-14 | 6.54 | 6.64 | 0.10 | 1.53% | 6.54 | 6.64 | 94545 | 6242.11 | 2.47% |
| 2025-03-13 | 6.50 | 6.54 | 0.02 | 0.31% | 6.43 | 6.55 | 78515 | 5099.95 | 2.05% |
| 2025-03-12 | 6.48 | 6.52 | 0.03 | 0.46% | 6.46 | 6.54 | 64161 | 4172.61 | 1.67% |
| 2025-03-11 | 6.44 | 6.49 | 0.02 | 0.31% | 6.38 | 6.49 | 48743 | 3131.99 | 1.27% |
| 2025-03-10 | 6.42 | 6.47 | 0.05 | 0.78% | 6.42 | 6.53 | 71306 | 4620.29 | 1.86% |
| 2025-03-07 | 6.41 | 6.42 | 0.01 | 0.16% | 6.35 | 6.46 | 60716 | 3891.28 | 1.58% |
| 2025-03-06 | 6.38 | 6.41 | 0.03 | 0.47% | 6.35 | 6.43 | 72189 | 4622.88 | 1.88% |
| 2025-03-05 | 6.45 | 6.38 | -0.07 | -1.09% | 6.27 | 6.47 | 92181 | 5846.18 | 2.40% |
| 2025-03-04 | 6.45 | 6.45 | -0.01 | -0.15% | 6.38 | 6.47 | 56905 | 3655.04 | 1.48% |
| 2025-03-03 | 6.44 | 6.46 | 0.03 | 0.47% | 6.41 | 6.55 | 82592 | 5364.08 | 2.15% |
| 2025-02-28 | 6.44 | 6.43 | -0.02 | -0.31% | 6.40 | 6.53 | 107593 | 6942.22 | 2.81% |
| 2025-02-27 | 6.48 | 6.45 | -0.02 | -0.31% | 6.33 | 6.49 | 88161 | 5650.92 | 2.30% |
| 2025-02-26 | 6.41 | 6.47 | 0.10 | 1.57% | 6.39 | 6.49 | 67891 | 4375.10 | 1.77% |
| 2025-02-25 | 6.40 | 6.37 | -0.07 | -1.09% | 6.36 | 6.47 | 54619 | 3499.87 | 1.42% |
| 2025-02-24 | 6.37 | 6.44 | 0.06 | 0.94% | 6.36 | 6.51 | 76878 | 4957.94 | 2.00% |
| 2025-02-21 | 6.51 | 6.38 | -0.13 | -2.00% | 6.34 | 6.51 | 104352 | 6682.34 | 2.72% |
| 2025-02-20 | 6.49 | 6.51 | 0.02 | 0.31% | 6.43 | 6.52 | 62444 | 4044.08 | 1.63% |
| 2025-02-19 | 6.46 | 6.49 | 0.03 | 0.46% | 6.43 | 6.56 | 58297 | 3779.70 | 1.52% |
| 2025-02-18 | 6.68 | 6.46 | -0.22 | -3.29% | 6.44 | 6.68 | 81465 | 5352.00 | 2.12% |
| 2025-02-17 | 6.59 | 6.68 | 0.09 | 1.37% | 6.52 | 6.70 | 94688 | 6273.29 | 2.47% |
| 2025-02-14 | 6.65 | 6.59 | -0.06 | -0.90% | 6.57 | 6.68 | 63352 | 4191.72 | 1.65% |
| 2025-02-13 | 6.74 | 6.65 | -0.09 | -1.34% | 6.65 | 6.76 | 57580 | 3858.13 | 1.50% |
| 2025-02-12 | 6.70 | 6.74 | 0.00 | 0.00% | 6.68 | 6.78 | 62261 | 4190.14 | 1.62% |
| 2025-02-11 | 6.75 | 6.74 | -0.01 | -0.15% | 6.64 | 6.79 | 64837 | 4350.98 | 1.69% |
| 2025-02-10 | 6.66 | 6.75 | 0.12 | 1.81% | 6.63 | 6.75 | 89198 | 5965.08 | 2.33% |
| 2025-02-07 | 6.52 | 6.63 | 0.08 | 1.22% | 6.52 | 6.70 | 103841 | 6896.14 | 2.71% |
| 2025-02-06 | 6.49 | 6.55 | 0.06 | 0.92% | 6.39 | 6.55 | 77545 | 5034.30 | 2.02% |
| 2025-02-05 | 6.55 | 6.49 | -0.06 | -0.92% | 6.44 | 6.59 | 64708 | 4218.95 | 1.69% |
| 2025-01-27 | 6.55 | 6.55 | 0.00 | 0.00% | 6.54 | 6.66 | 64791 | 4280.27 | 1.69% |
| 2025-01-24 | 6.56 | 6.55 | -0.01 | -0.15% | 6.45 | 6.58 | 64102 | 4180.24 | 1.67% |
| 2025-01-23 | 6.67 | 6.56 | -0.09 | -1.35% | 6.56 | 6.75 | 89709 | 5981.64 | 2.34% |
| 2025-01-22 | 6.56 | 6.65 | 0.09 | 1.37% | 6.47 | 6.75 | 94564 | 6240.69 | 2.47% |
| 2025-01-21 | 6.71 | 6.56 | -0.14 | -2.09% | 6.53 | 6.74 | 65114 | 4288.50 | 1.70% |
| 2025-01-20 | 6.59 | 6.70 | 0.11 | 1.67% | 6.52 | 6.77 | 101804 | 6777.19 | 2.65% |
| 2025-01-17 | 6.56 | 6.59 | 0.01 | 0.15% | 6.44 | 6.83 | 129700 | 8565.42 | 3.38% |
| 2025-01-16 | 6.58 | 6.58 | 0.05 | 0.77% | 6.49 | 6.65 | 67804 | 4460.88 | 1.77% |
| 2025-01-15 | 6.65 | 6.53 | -0.09 | -1.36% | 6.51 | 6.65 | 59650 | 3915.16 | 1.56% |
| 2025-01-14 | 6.38 | 6.62 | 0.24 | 3.76% | 6.37 | 6.62 | 84952 | 5547.52 | 2.21% |
| 2025-01-13 | 6.21 | 6.38 | 0.08 | 1.27% | 6.19 | 6.39 | 68522 | 4337.88 | 1.79% |
| 2025-01-10 | 6.48 | 6.30 | -0.21 | -3.23% | 6.28 | 6.55 | 73450 | 4717.93 | 1.92% |
| 2025-01-09 | 6.46 | 6.51 | 0.00 | 0.00% | 6.41 | 6.58 | 74523 | 4862.44 | 1.94% |
| 2025-01-08 | 6.46 | 6.51 | 0.02 | 0.31% | 6.31 | 6.56 | 94126 | 6072.16 | 2.45% |
| 2025-01-07 | 6.37 | 6.49 | 0.11 | 1.72% | 6.31 | 6.49 | 97004 | 6211.74 | 2.53% |
| 2025-01-06 | 6.38 | 6.38 | -0.04 | -0.62% | 6.16 | 6.44 | 101516 | 6425.64 | 2.65% |
| 2025-01-03 | 6.86 | 6.42 | -0.53 | -7.63% | 6.40 | 6.89 | 183881 | 12135.25 | 4.79% |
| 2025-01-02 | 7.10 | 6.95 | -0.25 | -3.47% | 6.88 | 7.15 | 207071 | 14524.95 | 5.40% |
| 2024-12-31 | 6.99 | 7.20 | 0.32 | 4.65% | 6.97 | 7.27 | 306429 | 21952.39 | 7.99% |
| 2024-12-30 | 7.00 | 6.88 | -0.11 | -1.57% | 6.82 | 7.05 | 87031 | 5990.26 | 2.27% |
| 2024-12-27 | 6.82 | 6.99 | 0.19 | 2.79% | 6.76 | 7.03 | 131445 | 9119.02 | 3.43% |
| 2024-12-26 | 6.75 | 6.80 | 0.01 | 0.15% | 6.75 | 6.93 | 97674 | 6682.04 | 2.55% |
| 2024-12-25 | 7.15 | 6.79 | -0.32 | -4.50% | 6.74 | 7.15 | 142254 | 9756.99 | 3.71% |
| 2024-12-24 | 7.11 | 7.11 | -0.05 | -0.70% | 7.02 | 7.17 | 129032 | 9120.29 | 3.36% |
| 2024-12-23 | 7.08 | 7.16 | 0.08 | 1.13% | 6.97 | 7.40 | 215923 | 15423.47 | 5.63% |
| 2024-12-20 | 7.04 | 7.08 | 0.08 | 1.14% | 7.02 | 7.14 | 105814 | 7496.70 | 2.76% |
| 2024-12-19 | 6.99 | 7.00 | -0.03 | -0.43% | 6.92 | 7.09 | 117253 | 8192.30 | 3.06% |
| 2024-12-18 | 7.13 | 7.03 | -0.02 | -0.28% | 6.96 | 7.18 | 171103 | 12067.21 | 4.46% |
| 2024-12-17 | 7.47 | 7.05 | -0.38 | -5.11% | 7.04 | 7.49 | 213192 | 15347.48 | 5.56% |
| 2024-12-16 | 7.46 | 7.43 | -0.46 | -5.83% | 7.39 | 7.65 | 309305 | 23147.42 | 8.06% |
| 2024-12-13 | 8.28 | 7.89 | -0.41 | -4.94% | 7.88 | 8.28 | 229987 | 18504.34 | 6.00% |
| 2024-12-12 | 8.25 | 8.30 | 0.04 | 0.48% | 8.18 | 8.33 | 219276 | 18135.63 | 5.72% |
| 2024-12-11 | 8.21 | 8.26 | 0.01 | 0.12% | 8.14 | 8.35 | 229504 | 18934.80 | 5.98% |
| 2024-12-10 | 8.19 | 8.25 | 0.24 | 3.00% | 8.03 | 8.35 | 348741 | 28545.67 | 9.09% |
| 2024-12-09 | 8.03 | 8.01 | 0.02 | 0.25% | 7.90 | 8.20 | 245205 | 19753.52 | 6.39% |
| 2024-12-06 | 7.76 | 7.99 | 0.20 | 2.57% | 7.76 | 7.99 | 215053 | 16982.75 | 5.61% |
| 2024-12-05 | 7.74 | 7.79 | 0.06 | 0.78% | 7.66 | 7.82 | 152413 | 11813.49 | 3.97% |
| 2024-12-04 | 7.89 | 7.73 | -0.25 | -3.13% | 7.69 | 7.98 | 250628 | 19680.20 | 6.53% |
| 2024-12-03 | 8.00 | 7.98 | -0.04 | -0.50% | 7.81 | 8.11 | 345323 | 27461.09 | 9.00% |
| 2024-12-02 | 7.85 | 8.02 | 0.10 | 1.26% | 7.82 | 8.08 | 305318 | 24264.41 | 7.96% |
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。
