| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 456.00 | 466.40 | 7.81 | 1.70% | 453.37 | 467.98 | 17835 | 81992.69 | 2.48% |
| 2025-10-23 | 465.12 | 458.59 | -8.17 | -1.75% | 449.06 | 465.12 | 21116 | 96019.61 | 2.93% |
| 2025-10-22 | 461.50 | 466.76 | 5.26 | 1.14% | 458.81 | 471.69 | 23053 | 107392.73 | 3.20% |
| 2025-10-21 | 450.75 | 461.50 | 11.60 | 2.58% | 449.45 | 462.33 | 20988 | 95800.77 | 2.91% |
| 2025-10-20 | 458.00 | 449.90 | -2.43 | -0.54% | 446.90 | 459.86 | 16732 | 75739.70 | 2.32% |
| 2025-10-17 | 475.00 | 452.33 | -18.22 | -3.87% | 451.22 | 475.21 | 20140 | 92448.91 | 2.80% |
| 2025-10-16 | 469.98 | 470.55 | -0.96 | -0.20% | 469.02 | 479.80 | 21694 | 102619.12 | 3.01% |
| 2025-10-15 | 507.40 | 471.51 | -35.89 | -7.07% | 456.66 | 509.88 | 54578 | 257160.66 | 7.58% |
| 2025-10-14 | 526.99 | 507.40 | -19.60 | -3.72% | 505.00 | 538.68 | 19196 | 99556.66 | 2.66% |
| 2025-10-13 | 511.10 | 527.00 | -4.98 | -0.94% | 511.10 | 542.05 | 14827 | 78636.09 | 2.06% |
| 2025-10-10 | 550.00 | 531.98 | -22.34 | -4.03% | 528.51 | 555.00 | 18163 | 98177.12 | 2.52% |
| 2025-10-09 | 565.00 | 554.32 | -13.68 | -2.41% | 546.63 | 569.26 | 22920 | 127244.23 | 3.18% |
| 2025-09-30 | 579.83 | 568.00 | -20.20 | -3.43% | 551.61 | 580.00 | 24854 | 140285.48 | 3.45% |
| 2025-09-29 | 579.01 | 588.20 | -7.61 | -1.28% | 562.02 | 606.03 | 30577 | 177556.75 | 4.24% |
| 2025-09-26 | 654.28 | 595.81 | -66.20 | -10.00% | 595.81 | 655.00 | 21210 | 130280.36 | 2.94% |
| 2025-09-25 | 620.24 | 662.01 | 35.51 | 5.67% | 619.72 | 668.00 | 21949 | 142272.64 | 3.05% |
| 2025-09-24 | 579.01 | 626.50 | 47.51 | 8.21% | 570.18 | 630.00 | 23804 | 143292.11 | 3.30% |
| 2025-09-23 | 556.43 | 578.99 | 22.80 | 4.10% | 552.73 | 579.55 | 18145 | 103215.09 | 2.52% |
| 2025-09-22 | 549.31 | 556.19 | 6.69 | 1.22% | 536.69 | 558.00 | 12692 | 69367.12 | 1.76% |
| 2025-09-19 | 545.16 | 549.50 | 4.07 | 0.75% | 542.00 | 559.78 | 14517 | 80197.30 | 2.02% |
| 2025-09-18 | 550.00 | 552.00 | -3.06 | -0.55% | 538.00 | 579.87 | 21931 | 123586.84 | 3.04% |
| 2025-09-17 | 541.38 | 555.06 | 13.41 | 2.48% | 533.70 | 557.75 | 17952 | 97782.58 | 2.49% |
| 2025-09-16 | 542.78 | 541.65 | -1.13 | -0.21% | 535.99 | 547.99 | 13425 | 72602.01 | 1.86% |
| 2025-09-15 | 529.99 | 542.78 | 10.79 | 2.03% | 523.22 | 554.00 | 19241 | 104490.45 | 2.67% |
| 2025-09-12 | 515.00 | 531.99 | 18.99 | 3.70% | 515.00 | 542.28 | 22463 | 119918.46 | 3.12% |
| 2025-09-11 | 477.00 | 513.00 | 34.70 | 7.25% | 466.85 | 525.12 | 28146 | 139824.28 | 3.91% |
| 2025-09-10 | 473.60 | 478.30 | 0.28 | 0.06% | 465.55 | 486.00 | 15604 | 74446.45 | 2.17% |
| 2025-09-09 | 472.03 | 478.02 | 1.02 | 0.21% | 472.00 | 494.17 | 16325 | 78117.83 | 2.27% |
| 2025-09-08 | 460.00 | 477.00 | 17.08 | 3.71% | 456.01 | 481.79 | 21976 | 103518.27 | 3.05% |
| 2025-09-05 | 445.00 | 459.92 | 13.60 | 3.05% | 442.80 | 465.00 | 18085 | 82074.52 | 2.51% |
| 2025-09-04 | 472.00 | 446.32 | -24.16 | -5.14% | 438.85 | 478.50 | 22942 | 104612.96 | 3.18% |
| 2025-09-03 | 449.01 | 470.48 | 18.96 | 4.20% | 449.00 | 477.00 | 25734 | 120704.60 | 3.57% |
| 2025-09-02 | 458.00 | 451.52 | -8.48 | -1.84% | 445.00 | 464.80 | 18086 | 82222.07 | 2.51% |
| 2025-09-01 | 459.80 | 460.00 | 0.76 | 0.17% | 449.97 | 465.00 | 19568 | 89629.19 | 2.72% |
| 2025-08-29 | 461.16 | 459.24 | -1.77 | -0.38% | 457.00 | 471.98 | 17482 | 80993.44 | 2.43% |
| 2025-08-28 | 454.00 | 461.01 | 5.83 | 1.28% | 445.00 | 461.01 | 15985 | 72369.27 | 2.22% |
| 2025-08-27 | 457.00 | 455.18 | -3.32 | -0.72% | 453.01 | 473.58 | 16706 | 77514.22 | 2.32% |
| 2025-08-26 | 456.00 | 458.50 | -2.81 | -0.61% | 455.05 | 479.99 | 22346 | 103848.36 | 3.10% |
| 2025-08-25 | 444.20 | 461.31 | 21.07 | 4.79% | 430.50 | 464.98 | 27282 | 122925.05 | 3.79% |
| 2025-08-22 | 434.03 | 440.24 | -2.67 | -0.60% | 431.60 | 441.70 | 23749 | 103859.52 | 3.30% |
| 2025-08-21 | 423.99 | 442.91 | 21.72 | 5.16% | 421.41 | 449.68 | 37416 | 163444.98 | 5.19% |
| 2025-08-20 | 400.02 | 421.19 | 38.29 | 10.00% | 396.02 | 421.19 | 28906 | 119686.64 | 4.01% |
| 2025-08-19 | 386.87 | 382.90 | -7.10 | -1.82% | 379.05 | 389.99 | 17714 | 68013.69 | 2.46% |
| 2025-08-18 | 410.80 | 390.00 | -21.00 | -5.11% | 383.69 | 416.00 | 32428 | 127324.05 | 4.50% |
| 2025-08-15 | 419.01 | 411.00 | -8.47 | -2.02% | 406.26 | 419.01 | 13159 | 54048.88 | 1.83% |
| 2025-08-14 | 408.00 | 419.47 | 11.47 | 2.81% | 407.50 | 422.00 | 16379 | 68337.41 | 2.27% |
| 2025-08-13 | 387.28 | 408.00 | 21.40 | 5.54% | 385.16 | 418.88 | 17386 | 70248.04 | 2.41% |
| 2025-08-12 | 387.51 | 386.60 | -1.84 | -0.47% | 384.20 | 392.90 | 7797 | 30231.59 | 1.08% |
| 2025-08-11 | 385.50 | 388.44 | 0.12 | 0.03% | 383.00 | 396.88 | 10392 | 40454.00 | 1.44% |
| 2025-08-08 | 394.80 | 388.32 | -6.48 | -1.64% | 388.00 | 402.00 | 10445 | 41173.61 | 1.45% |
| 2025-08-07 | 383.00 | 394.80 | 10.02 | 2.60% | 376.80 | 400.48 | 13874 | 54004.84 | 1.93% |
| 2025-08-06 | 369.00 | 384.78 | 14.38 | 3.88% | 369.00 | 385.00 | 14834 | 56282.72 | 2.06% |
| 2025-08-05 | 358.60 | 370.40 | 6.82 | 1.88% | 358.60 | 374.80 | 14966 | 55098.98 | 2.08% |
| 2025-08-04 | 341.40 | 363.58 | 15.58 | 4.48% | 333.88 | 380.00 | 26934 | 95508.01 | 3.74% |
| 2025-08-01 | 336.01 | 348.00 | 8.15 | 2.40% | 326.61 | 348.60 | 18280 | 61364.57 | 2.54% |
| 2025-07-31 | 345.00 | 339.85 | -7.09 | -2.04% | 332.00 | 348.50 | 16091 | 54747.99 | 2.23% |
| 2025-07-30 | 334.00 | 346.94 | 13.58 | 4.07% | 329.00 | 351.99 | 20306 | 69031.91 | 2.82% |
| 2025-07-29 | 327.36 | 333.36 | 4.86 | 1.48% | 324.40 | 334.50 | 11548 | 38099.38 | 1.60% |
| 2025-07-28 | 326.90 | 328.50 | 3.20 | 0.98% | 322.03 | 331.31 | 9896 | 32398.46 | 1.37% |
| 2025-07-25 | 325.75 | 325.30 | -0.76 | -0.23% | 323.51 | 327.28 | 7306 | 23761.69 | 1.01% |
| 2025-07-24 | 321.48 | 326.06 | 3.01 | 0.93% | 317.51 | 327.50 | 11409 | 36758.64 | 1.58% |
| 2025-07-23 | 310.90 | 323.05 | 9.85 | 3.14% | 310.25 | 324.44 | 18820 | 60330.37 | 2.61% |
| 2025-07-22 | 327.00 | 313.20 | -13.79 | -4.22% | 313.03 | 342.97 | 29123 | 94611.84 | 4.04% |
| 2025-07-21 | 310.00 | 326.99 | 19.79 | 6.44% | 309.70 | 328.08 | 27659 | 88284.45 | 3.84% |
| 2025-07-18 | 311.50 | 307.20 | -4.30 | -1.38% | 304.50 | 312.65 | 14189 | 43673.39 | 1.97% |
| 2025-07-17 | 311.90 | 311.50 | -0.46 | -0.15% | 309.10 | 312.89 | 8305 | 25811.90 | 1.15% |
| 2025-07-16 | 314.28 | 311.96 | -2.32 | -0.74% | 308.14 | 317.38 | 12841 | 40093.22 | 1.78% |
| 2025-07-15 | 313.00 | 314.28 | 3.77 | 1.21% | 310.00 | 316.52 | 13714 | 42999.50 | 1.90% |
| 2025-07-14 | 315.00 | 310.51 | -6.66 | -2.10% | 307.23 | 315.00 | 20364 | 63083.15 | 2.83% |
| 2025-07-11 | 323.04 | 317.17 | -7.31 | -2.25% | 314.41 | 325.60 | 17908 | 56995.11 | 2.49% |
| 2025-07-10 | 331.00 | 324.48 | -7.51 | -2.26% | 322.00 | 335.60 | 12208 | 39776.31 | 1.69% |
| 2025-07-09 | 330.31 | 331.99 | -1.15 | -0.35% | 328.51 | 334.99 | 11434 | 37899.74 | 1.59% |
| 2025-07-08 | 321.68 | 333.14 | 10.37 | 3.21% | 318.88 | 338.58 | 20927 | 69594.35 | 2.90% |
| 2025-07-07 | 333.00 | 322.77 | -10.96 | -3.28% | 320.12 | 338.58 | 18212 | 59354.05 | 2.53% |
| 2025-07-04 | 321.64 | 333.73 | 10.72 | 3.32% | 318.88 | 336.50 | 24276 | 79826.40 | 3.37% |
| 2025-07-03 | 320.00 | 323.01 | 3.21 | 1.00% | 313.07 | 328.00 | 15544 | 49683.18 | 2.16% |
| 2025-07-02 | 320.46 | 319.80 | -0.68 | -0.21% | 315.50 | 323.50 | 16759 | 53538.41 | 2.33% |
| 2025-07-01 | 307.99 | 320.48 | 18.53 | 6.14% | 303.00 | 325.00 | 31748 | 100170.05 | 4.41% |
| 2025-06-30 | 276.50 | 301.95 | 27.45 | 10.00% | 276.50 | 301.95 | 26540 | 77184.47 | 3.68% |
| 2025-06-27 | 280.44 | 274.50 | -4.51 | -1.62% | 272.69 | 280.57 | 11019 | 30362.09 | 1.53% |
吉比特(603444)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。
