| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 366.60 | 373.10 | 8.60 | 2.36% | 365.33 | 374.33 | 11418 | 42451.66 | 1.58% |
| 2026-03-24 | 360.00 | 364.50 | 9.10 | 2.56% | 358.00 | 364.78 | 13228 | 47870.47 | 1.84% |
| 2026-03-23 | 365.00 | 355.40 | -16.90 | -4.54% | 352.64 | 367.19 | 15343 | 55275.50 | 2.13% |
| 2026-03-20 | 376.26 | 372.30 | -1.48 | -0.40% | 372.15 | 379.88 | 10873 | 40857.28 | 1.51% |
| 2026-03-19 | 379.55 | 373.78 | -9.60 | -2.50% | 372.00 | 380.80 | 11816 | 44446.03 | 1.64% |
| 2026-03-18 | 386.00 | 383.38 | -3.12 | -0.81% | 379.59 | 386.68 | 10853 | 41500.09 | 1.51% |
| 2026-03-17 | 384.61 | 386.50 | 3.00 | 0.78% | 383.00 | 394.95 | 12424 | 48294.41 | 1.72% |
| 2026-03-16 | 378.95 | 383.50 | 2.21 | 0.58% | 378.06 | 385.52 | 10819 | 41369.77 | 1.50% |
| 2026-03-13 | 385.20 | 381.29 | 0.29 | 0.08% | 379.02 | 390.89 | 13635 | 52382.21 | 1.89% |
| 2026-03-12 | 387.36 | 381.00 | -7.98 | -2.05% | 379.23 | 389.76 | 11288 | 43203.01 | 1.57% |
| 2026-03-11 | 392.00 | 388.98 | -3.67 | -0.93% | 388.98 | 396.50 | 9176 | 35926.86 | 1.27% |
| 2026-03-10 | 384.81 | 392.65 | 11.65 | 3.06% | 384.10 | 393.44 | 13917 | 54317.61 | 1.93% |
| 2026-03-09 | 380.00 | 381.00 | -7.76 | -2.00% | 373.60 | 382.50 | 14507 | 54902.73 | 2.01% |
| 2026-03-06 | 384.86 | 388.76 | 2.37 | 0.61% | 381.50 | 388.76 | 10280 | 39726.99 | 1.43% |
| 2026-03-05 | 386.17 | 386.39 | 3.06 | 0.80% | 383.60 | 391.98 | 12166 | 47008.76 | 1.69% |
| 2026-03-04 | 385.03 | 383.33 | -3.90 | -1.01% | 382.18 | 389.99 | 12656 | 48744.17 | 1.76% |
| 2026-03-03 | 403.07 | 387.23 | -16.20 | -4.02% | 387.00 | 407.30 | 19774 | 78312.72 | 2.74% |
| 2026-03-02 | 414.00 | 403.43 | -16.14 | -3.85% | 401.01 | 417.01 | 21735 | 88246.60 | 3.02% |
| 2026-02-27 | 419.20 | 419.57 | -0.80 | -0.19% | 417.11 | 422.50 | 9598 | 40255.23 | 1.33% |
| 2026-02-26 | 423.59 | 420.37 | -3.22 | -0.76% | 416.60 | 424.50 | 12665 | 53089.36 | 1.76% |
| 2026-02-25 | 424.65 | 423.59 | -1.06 | -0.25% | 421.00 | 424.65 | 9130 | 38577.77 | 1.27% |
| 2026-02-24 | 438.00 | 424.65 | -10.02 | -2.31% | 422.20 | 438.50 | 14060 | 59704.38 | 1.95% |
| 2026-02-13 | 434.99 | 434.67 | -1.45 | -0.33% | 434.00 | 441.79 | 8007 | 35006.63 | 1.11% |
| 2026-02-12 | 441.26 | 436.12 | -10.09 | -2.26% | 433.94 | 444.98 | 13678 | 59757.13 | 1.90% |
| 2026-02-11 | 448.00 | 446.21 | 1.55 | 0.35% | 442.00 | 453.00 | 12562 | 56064.06 | 1.74% |
| 2026-02-10 | 437.70 | 444.66 | 8.44 | 1.93% | 434.42 | 451.65 | 17754 | 78681.58 | 2.46% |
| 2026-02-09 | 443.34 | 436.22 | 0.88 | 0.20% | 433.94 | 443.34 | 11712 | 51188.73 | 1.63% |
| 2026-02-06 | 430.92 | 435.34 | 2.54 | 0.59% | 424.58 | 439.80 | 12980 | 56214.74 | 1.80% |
| 2026-02-05 | 430.80 | 432.80 | -2.36 | -0.54% | 429.21 | 437.00 | 9702 | 41978.02 | 1.35% |
| 2026-02-04 | 442.62 | 435.16 | -11.01 | -2.47% | 429.16 | 443.79 | 15430 | 67126.19 | 2.14% |
| 2026-02-03 | 441.80 | 446.17 | 10.57 | 2.43% | 429.05 | 446.30 | 20395 | 89718.80 | 2.83% |
| 2026-02-02 | 453.60 | 435.60 | -19.40 | -4.26% | 435.23 | 461.99 | 19861 | 88933.03 | 2.76% |
| 2026-01-30 | 465.27 | 455.00 | -20.50 | -4.31% | 447.01 | 470.00 | 21695 | 99211.29 | 3.01% |
| 2026-01-29 | 461.86 | 475.50 | 29.50 | 6.61% | 461.00 | 490.00 | 33605 | 159023.55 | 4.66% |
| 2026-01-28 | 449.00 | 446.00 | -5.38 | -1.19% | 444.17 | 454.08 | 10092 | 45152.40 | 1.40% |
| 2026-01-27 | 442.00 | 451.38 | 12.37 | 2.82% | 434.00 | 451.98 | 13764 | 61088.83 | 1.91% |
| 2026-01-26 | 455.00 | 439.01 | -16.91 | -3.71% | 437.05 | 457.04 | 16982 | 75136.74 | 2.36% |
| 2026-01-23 | 459.00 | 455.92 | -0.96 | -0.21% | 453.26 | 460.00 | 11169 | 51041.10 | 1.55% |
| 2026-01-22 | 466.87 | 456.88 | -9.03 | -1.94% | 453.26 | 472.51 | 11975 | 55168.95 | 1.66% |
| 2026-01-21 | 459.69 | 465.91 | 6.13 | 1.33% | 455.78 | 469.68 | 12127 | 56379.22 | 1.68% |
| 2026-01-20 | 476.90 | 459.78 | -16.02 | -3.37% | 455.00 | 478.00 | 16147 | 74615.62 | 2.24% |
| 2026-01-19 | 470.00 | 475.80 | 3.43 | 0.73% | 468.00 | 482.50 | 12906 | 61359.74 | 1.79% |
| 2026-01-16 | 474.99 | 472.37 | -0.22 | -0.05% | 462.00 | 475.82 | 16130 | 75795.63 | 2.24% |
| 2026-01-15 | 470.00 | 472.59 | 0.54 | 0.11% | 467.00 | 480.99 | 17318 | 81909.73 | 2.40% |
| 2026-01-14 | 473.01 | 472.05 | -7.95 | -1.66% | 465.00 | 494.00 | 29086 | 139754.86 | 4.04% |
| 2026-01-13 | 477.35 | 480.00 | 3.93 | 0.83% | 471.01 | 493.93 | 28726 | 138881.89 | 3.99% |
| 2026-01-12 | 469.11 | 476.07 | 8.86 | 1.90% | 461.18 | 480.60 | 28792 | 135969.30 | 4.00% |
| 2026-01-09 | 447.51 | 467.21 | 17.94 | 3.99% | 439.90 | 467.95 | 22564 | 102927.03 | 3.13% |
| 2026-01-08 | 446.80 | 449.27 | 2.47 | 0.55% | 443.21 | 459.00 | 17034 | 76899.06 | 2.36% |
| 2026-01-07 | 446.30 | 446.80 | -2.19 | -0.49% | 444.11 | 454.82 | 16097 | 72241.83 | 2.23% |
| 2026-01-06 | 438.00 | 448.99 | 12.09 | 2.77% | 435.88 | 449.98 | 24387 | 108740.73 | 3.39% |
| 2026-01-05 | 426.90 | 436.90 | 13.05 | 3.08% | 424.00 | 437.41 | 20729 | 89985.29 | 2.88% |
| 2025-12-31 | 424.42 | 423.85 | -0.35 | -0.08% | 422.42 | 427.72 | 9494 | 40344.63 | 1.32% |
| 2025-12-30 | 422.47 | 424.20 | 0.68 | 0.16% | 421.80 | 430.00 | 11894 | 50641.99 | 1.65% |
| 2025-12-29 | 433.50 | 423.52 | -9.99 | -2.30% | 422.50 | 435.00 | 17747 | 75659.54 | 2.46% |
| 2025-12-26 | 437.01 | 433.51 | -3.27 | -0.75% | 431.20 | 438.00 | 10854 | 47179.15 | 1.51% |
| 2025-12-25 | 435.11 | 436.78 | 0.94 | 0.22% | 433.00 | 438.80 | 13505 | 58912.90 | 1.87% |
| 2025-12-24 | 440.10 | 435.84 | -6.65 | -1.50% | 430.01 | 440.69 | 17940 | 77836.07 | 2.49% |
| 2025-12-23 | 445.59 | 442.49 | -3.90 | -0.87% | 438.08 | 447.88 | 19751 | 87277.12 | 2.74% |
| 2025-12-22 | 459.95 | 446.39 | -19.59 | -4.20% | 441.56 | 460.50 | 28985 | 129499.45 | 4.02% |
| 2025-12-19 | 474.15 | 465.98 | -13.02 | -2.72% | 456.00 | 474.15 | 22327 | 103261.72 | 3.10% |
| 2025-12-18 | 465.00 | 479.00 | 12.75 | 2.73% | 461.99 | 489.28 | 25751 | 123125.52 | 3.57% |
| 2025-12-17 | 441.50 | 466.25 | 23.75 | 5.37% | 440.28 | 469.99 | 27542 | 126711.17 | 3.82% |
| 2025-12-16 | 445.00 | 442.50 | -7.39 | -1.64% | 435.00 | 452.00 | 12976 | 57361.64 | 1.80% |
| 2025-12-15 | 455.00 | 449.89 | -8.11 | -1.77% | 447.37 | 465.90 | 20734 | 94372.52 | 2.88% |
| 2025-12-12 | 450.00 | 458.00 | 7.81 | 1.73% | 435.00 | 458.50 | 26133 | 116803.05 | 3.63% |
| 2025-12-11 | 459.53 | 450.19 | -10.86 | -2.36% | 449.00 | 464.00 | 16327 | 74331.46 | 2.27% |
| 2025-12-10 | 442.00 | 461.05 | 18.55 | 4.19% | 437.00 | 462.28 | 23743 | 107786.62 | 3.30% |
| 2025-12-09 | 437.90 | 442.50 | 2.42 | 0.55% | 437.90 | 451.08 | 12955 | 57442.48 | 1.80% |
| 2025-12-08 | 431.77 | 440.08 | 7.04 | 1.63% | 431.70 | 443.98 | 12417 | 54527.90 | 1.72% |
| 2025-12-05 | 433.00 | 433.04 | 0.03 | 0.01% | 428.01 | 434.40 | 6586 | 28417.39 | 0.91% |
| 2025-12-04 | 429.86 | 433.01 | 1.20 | 0.28% | 426.92 | 434.00 | 6334 | 27310.64 | 0.88% |
| 2025-12-03 | 437.89 | 431.81 | -5.93 | -1.35% | 429.33 | 444.87 | 11355 | 49393.41 | 1.58% |
| 2025-12-02 | 444.13 | 437.74 | -3.78 | -0.86% | 435.57 | 449.60 | 10324 | 45374.11 | 1.43% |
| 2025-12-01 | 431.00 | 441.52 | 12.34 | 2.88% | 427.03 | 441.68 | 19283 | 84580.68 | 2.68% |
| 2025-11-28 | 429.83 | 429.18 | -0.65 | -0.15% | 426.66 | 433.86 | 9428 | 40561.88 | 1.31% |
| 2025-11-27 | 442.75 | 435.81 | -8.49 | -1.91% | 435.39 | 450.58 | 14498 | 64067.91 | 2.01% |
| 2025-11-26 | 450.00 | 444.30 | -6.36 | -1.41% | 438.18 | 450.00 | 15952 | 70641.18 | 2.21% |
| 2025-11-25 | 434.99 | 450.66 | 18.66 | 4.32% | 433.00 | 457.98 | 23396 | 105431.73 | 3.25% |
| 2025-11-24 | 421.00 | 432.00 | 9.40 | 2.22% | 420.96 | 436.90 | 16644 | 71763.52 | 2.31% |
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。
