| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 237.88 | 237.53 | 0.53 | 0.22% | 237.02 | 239.00 | 5792 | 13775.36 | 0.80% |
| 2025-05-15 | 239.31 | 237.00 | -3.44 | -1.43% | 235.80 | 239.82 | 7072 | 16825.49 | 0.98% |
| 2025-05-14 | 243.40 | 240.44 | -3.08 | -1.26% | 238.50 | 244.29 | 9812 | 23578.39 | 1.36% |
| 2025-05-13 | 246.08 | 243.52 | -1.37 | -0.56% | 241.60 | 246.08 | 5794 | 14139.11 | 0.80% |
| 2025-05-12 | 240.86 | 244.89 | 5.54 | 2.31% | 239.57 | 245.23 | 10946 | 26657.71 | 1.52% |
| 2025-05-09 | 242.88 | 239.35 | -3.65 | -1.50% | 239.10 | 247.00 | 10144 | 24528.23 | 1.41% |
| 2025-05-08 | 239.33 | 243.00 | 1.90 | 0.79% | 237.00 | 243.48 | 10828 | 26107.29 | 1.50% |
| 2025-05-07 | 242.00 | 241.10 | 0.25 | 0.10% | 238.33 | 243.18 | 10670 | 25680.00 | 1.48% |
| 2025-05-06 | 239.50 | 240.85 | 1.85 | 0.77% | 235.00 | 245.49 | 15312 | 36946.17 | 2.13% |
| 2025-04-30 | 234.24 | 239.00 | 4.75 | 2.03% | 233.70 | 239.60 | 14617 | 34822.70 | 2.03% |
| 2025-04-29 | 232.56 | 234.25 | 1.04 | 0.45% | 232.00 | 237.89 | 11851 | 27910.68 | 1.65% |
| 2025-04-28 | 227.15 | 233.21 | 6.63 | 2.93% | 225.63 | 236.45 | 20443 | 47543.66 | 2.84% |
| 2025-04-25 | 226.55 | 226.58 | -0.52 | -0.23% | 224.60 | 229.88 | 10275 | 23265.18 | 1.43% |
| 2025-04-24 | 224.76 | 227.10 | 9.61 | 4.42% | 224.76 | 232.00 | 22701 | 51652.89 | 3.15% |
| 2025-04-23 | 216.50 | 217.49 | 0.27 | 0.12% | 215.66 | 218.90 | 5730 | 12457.75 | 0.80% |
| 2025-04-22 | 216.35 | 217.22 | 1.78 | 0.83% | 216.01 | 219.43 | 6189 | 13478.15 | 0.86% |
| 2025-04-21 | 214.00 | 215.44 | 0.58 | 0.27% | 213.50 | 215.98 | 5356 | 11522.55 | 0.74% |
| 2025-04-18 | 212.88 | 214.86 | 1.23 | 0.58% | 212.56 | 215.49 | 5681 | 12179.45 | 0.79% |
| 2025-04-17 | 209.73 | 213.63 | 2.88 | 1.37% | 209.50 | 215.12 | 8331 | 17785.45 | 1.16% |
| 2025-04-16 | 208.50 | 210.75 | 0.85 | 0.40% | 207.71 | 213.98 | 12005 | 25409.62 | 1.67% |
| 2025-04-15 | 212.06 | 209.90 | -2.16 | -1.02% | 208.61 | 213.50 | 8313 | 17462.86 | 1.15% |
| 2025-04-14 | 211.99 | 212.06 | 1.96 | 0.93% | 210.50 | 214.14 | 8197 | 17432.68 | 1.14% |
| 2025-04-11 | 211.97 | 210.10 | -3.36 | -1.57% | 209.50 | 213.79 | 10764 | 22727.74 | 1.49% |
| 2025-04-10 | 213.00 | 213.46 | 2.58 | 1.22% | 211.20 | 215.81 | 9197 | 19668.60 | 1.28% |
| 2025-04-09 | 202.01 | 210.88 | 6.08 | 2.97% | 198.21 | 212.00 | 13588 | 28008.38 | 1.89% |
| 2025-04-08 | 202.63 | 204.80 | 2.80 | 1.39% | 202.01 | 209.17 | 11306 | 23173.21 | 1.57% |
| 2025-04-07 | 210.10 | 202.00 | -22.14 | -9.88% | 201.73 | 215.00 | 15720 | 32707.97 | 2.18% |
| 2025-04-03 | 220.45 | 224.14 | 0.27 | 0.12% | 219.62 | 226.96 | 14089 | 31481.34 | 1.96% |
| 2025-04-02 | 224.80 | 223.87 | -1.93 | -0.85% | 223.60 | 228.28 | 6709 | 15102.86 | 0.93% |
| 2025-04-01 | 223.06 | 225.80 | 2.81 | 1.26% | 218.18 | 226.60 | 11816 | 26463.37 | 1.64% |
| 2025-03-31 | 219.23 | 222.99 | 2.78 | 1.26% | 219.02 | 224.96 | 16378 | 36565.37 | 2.27% |
| 2025-03-28 | 217.58 | 220.21 | 7.20 | 3.38% | 217.00 | 225.55 | 21765 | 48298.09 | 3.02% |
| 2025-03-27 | 218.00 | 213.01 | -6.40 | -2.92% | 212.19 | 219.99 | 13637 | 29270.82 | 1.89% |
| 2025-03-26 | 219.00 | 219.41 | -0.59 | -0.27% | 216.00 | 220.77 | 6856 | 14984.36 | 0.95% |
| 2025-03-25 | 222.80 | 220.00 | -2.44 | -1.10% | 218.33 | 223.66 | 8127 | 17910.86 | 1.13% |
| 2025-03-24 | 220.50 | 222.44 | 2.09 | 0.95% | 220.05 | 225.84 | 10551 | 23501.59 | 1.46% |
| 2025-03-21 | 222.00 | 220.35 | -2.26 | -1.02% | 219.78 | 224.58 | 10205 | 22626.46 | 1.42% |
| 2025-03-20 | 226.22 | 222.61 | -4.64 | -2.04% | 222.27 | 226.98 | 9058 | 20256.56 | 1.26% |
| 2025-03-19 | 231.01 | 227.25 | -3.86 | -1.67% | 225.55 | 232.04 | 7672 | 17482.83 | 1.06% |
| 2025-03-18 | 234.71 | 231.11 | -3.89 | -1.66% | 230.52 | 237.70 | 9815 | 22936.50 | 1.36% |
| 2025-03-17 | 236.99 | 235.00 | 1.00 | 0.43% | 233.25 | 239.80 | 10383 | 24496.29 | 1.44% |
| 2025-03-14 | 220.01 | 234.00 | 13.10 | 5.93% | 219.24 | 237.37 | 21973 | 50656.24 | 3.05% |
| 2025-03-13 | 222.35 | 220.90 | -2.30 | -1.03% | 218.98 | 223.53 | 7266 | 16032.55 | 1.01% |
| 2025-03-12 | 224.00 | 223.20 | 0.41 | 0.18% | 220.00 | 226.14 | 10133 | 22583.29 | 1.41% |
| 2025-03-11 | 223.11 | 222.79 | -2.97 | -1.32% | 221.00 | 224.75 | 7328 | 16318.94 | 1.02% |
| 2025-03-10 | 227.81 | 225.76 | -2.24 | -0.98% | 223.28 | 228.12 | 5514 | 12417.52 | 0.77% |
| 2025-03-07 | 229.96 | 228.00 | -1.97 | -0.86% | 226.34 | 231.90 | 8740 | 20013.23 | 1.21% |
| 2025-03-06 | 225.48 | 229.97 | 5.60 | 2.50% | 224.04 | 231.00 | 11059 | 25298.52 | 1.54% |
| 2025-03-05 | 226.53 | 224.37 | -2.16 | -0.95% | 221.61 | 226.54 | 7920 | 17716.77 | 1.10% |
| 2025-03-04 | 222.62 | 226.53 | 0.54 | 0.24% | 222.55 | 229.60 | 11213 | 25476.04 | 1.56% |
| 2025-03-03 | 215.30 | 225.99 | 11.96 | 5.59% | 213.00 | 227.48 | 22585 | 50377.84 | 3.14% |
| 2025-02-28 | 220.65 | 214.03 | -8.31 | -3.74% | 213.56 | 222.50 | 12968 | 28212.11 | 1.80% |
| 2025-02-27 | 223.30 | 222.34 | -1.06 | -0.47% | 218.50 | 227.60 | 13948 | 31086.08 | 1.94% |
| 2025-02-26 | 225.00 | 223.40 | 0.10 | 0.04% | 221.01 | 225.00 | 10106 | 22506.67 | 1.40% |
| 2025-02-25 | 226.00 | 223.30 | -5.29 | -2.31% | 222.60 | 227.96 | 12195 | 27352.16 | 1.69% |
| 2025-02-24 | 237.00 | 228.59 | -8.92 | -3.76% | 226.54 | 238.44 | 17627 | 40679.18 | 2.45% |
| 2025-02-21 | 234.92 | 237.51 | 3.29 | 1.40% | 230.50 | 239.70 | 14823 | 34889.64 | 2.06% |
| 2025-02-20 | 239.78 | 234.22 | -5.39 | -2.25% | 234.01 | 241.98 | 10664 | 25229.15 | 1.48% |
| 2025-02-19 | 235.74 | 239.61 | 1.19 | 0.50% | 234.01 | 241.46 | 13103 | 31219.20 | 1.82% |
| 2025-02-18 | 239.00 | 238.42 | -2.23 | -0.93% | 237.04 | 247.86 | 18870 | 45824.69 | 2.62% |
| 2025-02-17 | 247.01 | 240.65 | -1.92 | -0.79% | 237.21 | 254.12 | 29412 | 72220.18 | 4.08% |
| 2025-02-14 | 233.00 | 242.57 | 7.98 | 3.40% | 227.88 | 243.86 | 24341 | 57570.71 | 3.38% |
| 2025-02-13 | 231.95 | 234.59 | 2.64 | 1.14% | 229.60 | 239.37 | 18723 | 43887.75 | 2.60% |
| 2025-02-12 | 226.84 | 231.95 | 3.19 | 1.39% | 226.65 | 237.38 | 17533 | 40767.84 | 2.43% |
| 2025-02-11 | 228.05 | 228.76 | 0.29 | 0.13% | 226.66 | 233.60 | 14866 | 34152.72 | 2.06% |
| 2025-02-10 | 224.36 | 228.47 | 4.11 | 1.83% | 222.45 | 229.98 | 18563 | 41992.27 | 2.58% |
| 2025-02-07 | 223.00 | 224.36 | -2.62 | -1.15% | 219.16 | 228.50 | 21456 | 48058.35 | 2.98% |
| 2025-02-06 | 212.37 | 226.98 | 15.82 | 7.49% | 211.17 | 228.59 | 30379 | 67617.04 | 4.22% |
| 2025-02-05 | 208.47 | 211.16 | 4.66 | 2.26% | 203.33 | 212.96 | 14075 | 29376.91 | 1.95% |
| 2025-01-27 | 206.95 | 206.50 | -0.42 | -0.20% | 205.60 | 209.62 | 7527 | 15626.84 | 1.04% |
| 2025-01-24 | 206.40 | 206.92 | 0.59 | 0.29% | 205.15 | 208.50 | 7735 | 16017.79 | 1.07% |
| 2025-01-23 | 209.19 | 206.33 | -1.47 | -0.71% | 206.28 | 211.00 | 8099 | 16903.02 | 1.12% |
| 2025-01-22 | 207.70 | 207.80 | -0.78 | -0.37% | 205.36 | 209.60 | 7385 | 15309.55 | 1.03% |
| 2025-01-21 | 207.53 | 208.58 | 1.40 | 0.68% | 206.65 | 209.36 | 6033 | 12545.90 | 0.84% |
| 2025-01-20 | 207.10 | 207.18 | -0.43 | -0.21% | 206.51 | 210.47 | 8171 | 16988.30 | 1.13% |
| 2025-01-17 | 206.00 | 207.61 | 0.12 | 0.06% | 204.51 | 211.34 | 8833 | 18421.93 | 1.23% |
| 2025-01-16 | 211.86 | 207.49 | -4.37 | -2.06% | 206.70 | 214.70 | 12241 | 25695.98 | 1.70% |
| 2025-01-15 | 213.66 | 211.86 | -1.80 | -0.84% | 209.00 | 216.50 | 11162 | 23851.99 | 1.55% |
| 2025-01-14 | 209.20 | 213.66 | 4.60 | 2.20% | 206.50 | 215.25 | 12155 | 25714.38 | 1.69% |
| 2025-01-13 | 204.10 | 209.06 | 1.26 | 0.61% | 203.66 | 213.67 | 9484 | 19883.63 | 1.32% |
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。
