| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 425.68 | 422.60 | -4.57 | -1.07% | 421.78 | 431.00 | 12618 | 53767.56 | 1.75% |
| 2025-11-20 | 433.00 | 427.17 | -4.00 | -0.93% | 426.03 | 434.79 | 8810 | 37828.97 | 1.22% |
| 2025-11-19 | 437.00 | 431.17 | -7.29 | -1.66% | 430.02 | 437.87 | 8456 | 36652.71 | 1.17% |
| 2025-11-18 | 432.31 | 438.46 | 3.97 | 0.91% | 430.81 | 444.45 | 13140 | 57847.80 | 1.82% |
| 2025-11-17 | 436.68 | 434.49 | -2.29 | -0.52% | 428.80 | 438.56 | 9866 | 42719.84 | 1.37% |
| 2025-11-14 | 442.67 | 436.78 | -8.41 | -1.89% | 436.60 | 444.44 | 9683 | 42577.07 | 1.34% |
| 2025-11-13 | 445.33 | 445.19 | -0.82 | -0.18% | 440.50 | 447.74 | 10262 | 45524.26 | 1.42% |
| 2025-11-12 | 440.84 | 446.01 | 2.35 | 0.53% | 440.11 | 458.49 | 14385 | 64748.72 | 2.00% |
| 2025-11-11 | 455.20 | 443.66 | -11.47 | -2.52% | 441.51 | 456.17 | 14521 | 65003.76 | 2.02% |
| 2025-11-10 | 451.26 | 455.13 | 2.87 | 0.63% | 451.03 | 459.00 | 11806 | 53630.56 | 1.64% |
| 2025-11-07 | 459.60 | 452.26 | -9.43 | -2.04% | 450.68 | 459.60 | 15238 | 69133.03 | 2.12% |
| 2025-11-06 | 465.21 | 461.69 | -3.51 | -0.75% | 458.88 | 471.43 | 16744 | 77392.04 | 2.32% |
| 2025-11-05 | 446.42 | 465.20 | 13.19 | 2.92% | 445.44 | 470.00 | 22424 | 102704.09 | 3.11% |
| 2025-11-04 | 475.00 | 452.01 | -24.99 | -5.24% | 448.32 | 475.00 | 29070 | 132693.11 | 4.04% |
| 2025-11-03 | 476.00 | 477.00 | 4.02 | 0.85% | 472.98 | 487.58 | 26706 | 127898.77 | 3.71% |
| 2025-10-31 | 483.61 | 472.98 | -10.57 | -2.19% | 472.50 | 492.80 | 31181 | 149445.67 | 4.33% |
| 2025-10-30 | 521.95 | 483.55 | -20.40 | -4.05% | 475.20 | 528.40 | 54027 | 268184.50 | 7.50% |
| 2025-10-29 | 475.00 | 503.95 | 45.81 | 10.00% | 475.00 | 503.95 | 24238 | 120036.93 | 3.36% |
| 2025-10-28 | 460.30 | 458.14 | -2.76 | -0.60% | 454.48 | 463.90 | 18888 | 86621.89 | 2.62% |
| 2025-10-27 | 474.98 | 460.90 | -5.50 | -1.18% | 454.20 | 474.98 | 27270 | 125824.94 | 3.79% |
| 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% |
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。
