| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 279.91 | 279.01 | -2.47 | -0.88% | 277.60 | 284.96 | 10316 | 28966.66 | 1.43% |
| 2025-06-25 | 282.00 | 281.48 | -1.37 | -0.48% | 277.20 | 285.00 | 12436 | 34817.94 | 1.73% |
| 2025-06-24 | 280.90 | 282.85 | 4.20 | 1.51% | 280.10 | 289.06 | 15362 | 43550.26 | 2.13% |
| 2025-06-23 | 280.79 | 278.65 | -4.82 | -1.70% | 275.01 | 287.67 | 13417 | 37616.70 | 1.86% |
| 2025-06-20 | 285.00 | 283.47 | -1.05 | -0.37% | 277.91 | 288.55 | 13894 | 39334.37 | 1.93% |
| 2025-06-19 | 282.00 | 284.52 | -2.73 | -0.95% | 282.00 | 297.88 | 20488 | 59170.81 | 2.84% |
| 2025-06-18 | 284.00 | 287.25 | 1.47 | 0.51% | 283.02 | 288.73 | 10292 | 29416.47 | 1.43% |
| 2025-06-17 | 293.99 | 285.78 | -7.17 | -2.45% | 283.80 | 295.76 | 20528 | 59257.06 | 2.85% |
| 2025-06-16 | 286.88 | 292.95 | 6.95 | 2.43% | 286.88 | 300.57 | 28466 | 84080.55 | 3.95% |
| 2025-06-13 | 281.94 | 286.00 | -0.10 | -0.03% | 281.94 | 291.85 | 26421 | 75964.85 | 3.67% |
| 2025-06-12 | 273.00 | 286.10 | 11.25 | 4.09% | 271.10 | 290.50 | 30530 | 87045.22 | 4.24% |
| 2025-06-11 | 266.89 | 274.85 | 10.53 | 3.98% | 264.44 | 275.69 | 19586 | 52990.96 | 2.72% |
| 2025-06-10 | 268.31 | 264.32 | -2.66 | -1.00% | 261.66 | 269.64 | 11912 | 31554.71 | 1.65% |
| 2025-06-09 | 270.04 | 266.98 | -2.19 | -0.81% | 265.60 | 274.61 | 15582 | 41992.54 | 2.16% |
| 2025-06-06 | 276.00 | 269.17 | -7.40 | -2.68% | 265.30 | 279.66 | 18927 | 50854.82 | 2.63% |
| 2025-06-05 | 274.43 | 276.57 | 2.39 | 0.87% | 273.50 | 281.90 | 13871 | 38364.14 | 1.93% |
| 2025-06-04 | 270.00 | 274.18 | 3.69 | 1.36% | 265.43 | 274.85 | 17292 | 47028.73 | 2.40% |
| 2025-06-03 | 254.50 | 270.49 | 18.95 | 7.53% | 253.20 | 272.80 | 27817 | 74382.34 | 3.86% |
| 2025-05-30 | 238.95 | 251.54 | 12.98 | 5.44% | 238.57 | 255.20 | 23050 | 57690.80 | 3.20% |
| 2025-05-29 | 236.00 | 238.56 | 2.56 | 1.08% | 234.20 | 238.90 | 7644 | 18056.00 | 1.06% |
| 2025-05-28 | 235.33 | 236.00 | 1.60 | 0.68% | 233.80 | 237.57 | 5633 | 13273.87 | 0.78% |
| 2025-05-27 | 235.26 | 234.40 | -1.04 | -0.44% | 233.08 | 236.00 | 5509 | 12932.83 | 0.76% |
| 2025-05-26 | 235.00 | 235.44 | -0.57 | -0.24% | 234.00 | 238.80 | 7339 | 17326.04 | 1.02% |
| 2025-05-23 | 240.20 | 239.50 | -1.57 | -0.65% | 238.77 | 241.85 | 5615 | 13487.99 | 0.78% |
| 2025-05-22 | 242.36 | 241.07 | -1.13 | -0.47% | 238.72 | 243.88 | 7370 | 17791.90 | 1.02% |
| 2025-05-21 | 241.06 | 242.20 | 0.80 | 0.33% | 240.12 | 243.97 | 5431 | 13161.00 | 0.75% |
| 2025-05-20 | 240.30 | 241.40 | 1.09 | 0.45% | 238.01 | 245.00 | 8086 | 19534.16 | 1.12% |
| 2025-05-19 | 237.53 | 240.31 | 2.78 | 1.17% | 234.50 | 240.46 | 7529 | 17882.92 | 1.05% |
| 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% |
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。
