| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 9.60 | 9.49 | -0.16 | -1.66% | 9.40 | 9.64 | 119760 | 11368.61 | 2.01% |
| 2025-06-17 | 9.94 | 9.65 | -0.29 | -2.92% | 9.60 | 9.95 | 150337 | 14663.32 | 2.53% |
| 2025-06-16 | 9.58 | 9.94 | 0.22 | 2.26% | 9.58 | 10.01 | 146320 | 14485.32 | 2.46% |
| 2025-06-13 | 10.03 | 9.72 | -0.37 | -3.67% | 9.66 | 10.05 | 233014 | 22815.84 | 3.92% |
| 2025-06-12 | 9.88 | 10.09 | -0.43 | -4.09% | 9.88 | 10.25 | 295599 | 29753.98 | 4.97% |
| 2025-06-11 | 10.30 | 10.52 | 0.17 | 1.64% | 10.28 | 10.58 | 203377 | 21247.49 | 3.42% |
| 2025-06-10 | 10.41 | 10.35 | -0.09 | -0.86% | 10.15 | 10.48 | 128245 | 13231.50 | 2.16% |
| 2025-06-09 | 10.36 | 10.44 | 0.08 | 0.77% | 10.30 | 10.47 | 125152 | 13033.19 | 2.10% |
| 2025-06-06 | 10.40 | 10.36 | -0.03 | -0.29% | 10.22 | 10.43 | 113208 | 11666.90 | 1.90% |
| 2025-06-05 | 10.24 | 10.39 | 0.12 | 1.17% | 10.15 | 10.45 | 164756 | 17046.09 | 2.77% |
| 2025-06-04 | 10.15 | 10.27 | 0.08 | 0.79% | 10.11 | 10.32 | 182066 | 18646.33 | 3.06% |
| 2025-06-03 | 10.08 | 10.19 | 0.04 | 0.39% | 10.06 | 10.40 | 130045 | 13340.94 | 2.19% |
| 2025-05-30 | 10.26 | 10.15 | -0.30 | -2.87% | 10.12 | 10.42 | 164353 | 16796.85 | 2.76% |
| 2025-05-29 | 9.94 | 10.45 | 0.49 | 4.92% | 9.89 | 10.69 | 268681 | 27795.63 | 4.52% |
| 2025-05-28 | 10.01 | 9.96 | -0.08 | -0.80% | 9.81 | 10.06 | 89806 | 8902.96 | 1.51% |
| 2025-05-27 | 10.01 | 10.04 | 0.03 | 0.30% | 9.90 | 10.07 | 77266 | 7730.89 | 1.30% |
| 2025-05-26 | 9.90 | 10.21 | 0.28 | 2.82% | 9.90 | 10.22 | 98016 | 9929.77 | 1.65% |
| 2025-05-23 | 10.15 | 9.93 | -0.24 | -2.36% | 9.91 | 10.21 | 101352 | 10200.98 | 1.70% |
| 2025-05-22 | 10.28 | 10.17 | -0.11 | -1.07% | 10.08 | 10.35 | 81086 | 8274.73 | 1.36% |
| 2025-05-21 | 10.36 | 10.28 | -0.14 | -1.34% | 10.22 | 10.42 | 85113 | 8757.94 | 1.43% |
| 2025-05-20 | 10.23 | 10.42 | 0.19 | 1.86% | 10.13 | 10.45 | 111095 | 11488.38 | 1.87% |
| 2025-05-19 | 10.27 | 10.23 | 0.02 | 0.20% | 10.06 | 10.31 | 79593 | 8116.90 | 1.34% |
| 2025-05-16 | 10.19 | 10.21 | 0.02 | 0.20% | 10.15 | 10.31 | 93606 | 9590.52 | 1.57% |
| 2025-05-15 | 10.38 | 10.19 | -0.20 | -1.92% | 10.13 | 10.38 | 107227 | 10955.77 | 1.80% |
| 2025-05-14 | 10.40 | 10.39 | -0.07 | -0.67% | 10.30 | 10.49 | 116540 | 12098.84 | 1.96% |
| 2025-05-13 | 10.60 | 10.46 | -0.13 | -1.23% | 10.40 | 10.70 | 130290 | 13693.79 | 2.19% |
| 2025-05-12 | 10.50 | 10.59 | 0.19 | 1.83% | 10.45 | 10.75 | 127783 | 13524.42 | 2.15% |
| 2025-05-09 | 10.60 | 10.40 | -0.24 | -2.26% | 10.31 | 10.65 | 180762 | 18817.75 | 3.04% |
| 2025-05-08 | 10.60 | 10.64 | -0.09 | -0.84% | 10.56 | 10.76 | 164498 | 17522.79 | 2.77% |
| 2025-05-07 | 10.80 | 10.73 | 0.05 | 0.47% | 10.61 | 10.86 | 207689 | 22244.09 | 3.49% |
| 2025-05-06 | 10.44 | 10.68 | 0.25 | 2.40% | 10.32 | 10.68 | 214835 | 22709.77 | 3.61% |
| 2025-04-30 | 10.38 | 10.43 | 0.16 | 1.56% | 10.31 | 10.57 | 214225 | 22330.55 | 3.60% |
| 2025-04-29 | 10.06 | 10.27 | 0.17 | 1.68% | 10.03 | 10.32 | 172915 | 17675.00 | 2.91% |
| 2025-04-28 | 10.10 | 10.10 | -0.05 | -0.49% | 10.00 | 10.24 | 141905 | 14373.10 | 2.39% |
| 2025-04-25 | 10.05 | 10.15 | 0.10 | 1.00% | 10.02 | 10.24 | 171516 | 17374.80 | 2.88% |
| 2025-04-24 | 10.15 | 10.05 | -0.17 | -1.66% | 9.99 | 10.30 | 220386 | 22304.23 | 3.71% |
| 2025-04-23 | 10.09 | 10.22 | 0.12 | 1.19% | 10.09 | 10.45 | 304006 | 31162.86 | 5.11% |
| 2025-04-22 | 10.08 | 10.10 | -0.17 | -1.66% | 9.90 | 10.17 | 307625 | 30872.95 | 5.17% |
| 2025-04-21 | 9.84 | 10.27 | 0.73 | 7.65% | 9.66 | 10.47 | 439363 | 44371.16 | 7.39% |
| 2025-04-18 | 9.39 | 9.54 | 0.06 | 0.63% | 9.39 | 9.90 | 300476 | 29133.69 | 5.05% |
| 2025-04-17 | 9.40 | 9.48 | 0.52 | 5.80% | 9.14 | 9.58 | 354960 | 33267.76 | 5.97% |
| 2025-04-16 | 8.82 | 8.96 | 0.03 | 0.34% | 8.79 | 9.18 | 220781 | 19829.54 | 3.71% |
| 2025-04-15 | 8.94 | 8.93 | 0.04 | 0.45% | 8.81 | 9.08 | 113086 | 10074.39 | 1.90% |
| 2025-04-14 | 8.83 | 8.89 | 0.24 | 2.77% | 8.75 | 9.01 | 139495 | 12404.49 | 2.35% |
| 2025-04-11 | 8.37 | 8.65 | 0.16 | 1.88% | 8.35 | 8.84 | 188755 | 16300.35 | 3.17% |
| 2025-04-10 | 8.49 | 8.49 | 0.19 | 2.29% | 8.45 | 8.73 | 196737 | 16909.55 | 3.31% |
| 2025-04-09 | 7.95 | 8.30 | 0.16 | 1.97% | 7.34 | 8.39 | 268599 | 21309.77 | 4.52% |
| 2025-04-08 | 8.50 | 8.14 | -0.70 | -7.92% | 7.96 | 8.71 | 370682 | 30495.80 | 6.23% |
| 2025-04-07 | 9.20 | 8.84 | -0.98 | -9.98% | 8.84 | 9.24 | 87802 | 7844.80 | 1.48% |
| 2025-04-03 | 9.78 | 9.82 | -0.08 | -0.81% | 9.73 | 10.01 | 125857 | 12397.04 | 2.12% |
| 2025-04-02 | 9.89 | 9.90 | -0.01 | -0.10% | 9.81 | 10.10 | 122540 | 12228.95 | 2.06% |
| 2025-04-01 | 10.20 | 9.91 | -0.24 | -2.36% | 9.88 | 10.28 | 204205 | 20511.18 | 3.43% |
| 2025-03-31 | 10.08 | 10.15 | -0.09 | -0.88% | 9.75 | 10.19 | 240427 | 23907.77 | 4.04% |
| 2025-03-28 | 10.52 | 10.24 | -0.30 | -2.85% | 10.22 | 10.59 | 186874 | 19325.72 | 3.14% |
| 2025-03-27 | 10.93 | 10.54 | -0.15 | -1.40% | 10.45 | 10.99 | 231400 | 24562.43 | 3.89% |
| 2025-03-26 | 10.31 | 10.69 | -0.17 | -1.57% | 10.31 | 10.95 | 366055 | 39026.29 | 6.15% |
| 2025-03-25 | 10.60 | 10.86 | 0.51 | 4.93% | 10.58 | 11.30 | 583900 | 63304.07 | 9.82% |
| 2025-03-24 | 10.92 | 10.35 | -0.55 | -5.05% | 10.18 | 11.01 | 503397 | 52691.68 | 8.46% |
| 2025-03-21 | 10.78 | 10.90 | -0.04 | -0.37% | 10.73 | 11.38 | 564423 | 62281.08 | 9.49% |
| 2025-03-20 | 12.18 | 10.94 | -1.16 | -9.59% | 10.89 | 12.20 | 919736 | 104265.22 | 15.46% |
| 2025-03-19 | 11.67 | 12.10 | 0.50 | 4.31% | 11.35 | 12.29 | 625854 | 74043.34 | 10.52% |
| 2025-03-18 | 11.40 | 11.60 | 0.31 | 2.75% | 11.30 | 12.00 | 909234 | 105656.70 | 15.29% |
| 2025-03-17 | 10.70 | 11.29 | 0.79 | 7.52% | 10.70 | 11.55 | 937317 | 107268.80 | 15.76% |
| 2025-03-14 | 10.37 | 10.50 | 0.29 | 2.84% | 10.02 | 10.65 | 327625 | 33924.14 | 5.51% |
| 2025-03-13 | 10.34 | 10.21 | -0.10 | -0.97% | 10.06 | 10.69 | 304872 | 31452.82 | 5.13% |
| 2025-03-12 | 10.00 | 10.31 | 0.35 | 3.51% | 10.00 | 10.95 | 633629 | 66949.60 | 10.65% |
| 2025-03-11 | 9.63 | 9.96 | 0.10 | 1.01% | 9.61 | 9.98 | 180301 | 17758.09 | 3.03% |
| 2025-03-10 | 10.03 | 9.86 | -0.17 | -1.69% | 9.81 | 10.15 | 208381 | 20613.15 | 3.50% |
| 2025-03-07 | 9.81 | 10.03 | 0.19 | 1.93% | 9.68 | 10.14 | 354287 | 35133.11 | 5.96% |
| 2025-03-06 | 9.54 | 9.84 | 0.34 | 3.58% | 9.48 | 9.89 | 235731 | 22934.53 | 3.96% |
| 2025-03-05 | 9.39 | 9.50 | 0.12 | 1.28% | 9.23 | 9.50 | 134458 | 12563.29 | 2.26% |
| 2025-03-04 | 9.10 | 9.38 | 0.19 | 2.07% | 9.00 | 9.41 | 140399 | 13032.00 | 2.36% |
| 2025-03-03 | 9.18 | 9.19 | 0.11 | 1.21% | 9.00 | 9.28 | 169190 | 15532.42 | 2.84% |
| 2025-02-28 | 9.68 | 9.08 | -0.66 | -6.78% | 9.03 | 9.68 | 242419 | 22580.93 | 4.08% |
| 2025-02-27 | 9.83 | 9.74 | -0.19 | -1.91% | 9.50 | 9.98 | 240326 | 23394.88 | 4.04% |
| 2025-02-26 | 9.90 | 9.93 | 0.13 | 1.33% | 9.76 | 10.06 | 278604 | 27628.75 | 4.68% |
| 2025-02-25 | 9.71 | 9.80 | -0.13 | -1.31% | 9.61 | 9.94 | 198518 | 19412.14 | 3.34% |
| 2025-02-24 | 10.05 | 9.93 | -0.06 | -0.60% | 9.85 | 10.09 | 230366 | 22943.37 | 3.87% |
| 2025-02-21 | 9.92 | 9.99 | 0.07 | 0.71% | 9.79 | 10.08 | 306550 | 30531.75 | 5.15% |
| 2025-02-20 | 9.96 | 9.92 | 0.06 | 0.61% | 9.86 | 10.26 | 319307 | 32009.09 | 5.37% |
风语筑(603466)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。
