| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 9.62 | 9.86 | 0.25 | 2.60% | 9.50 | 9.86 | 289298 | 28132.53 | 4.86% |
| 2025-02-18 | 10.25 | 9.61 | -0.70 | -6.79% | 9.54 | 10.25 | 436770 | 43197.16 | 7.34% |
| 2025-02-17 | 10.52 | 10.31 | -0.17 | -1.62% | 10.20 | 10.55 | 403718 | 41813.00 | 6.79% |
| 2025-02-14 | 10.60 | 10.48 | -0.33 | -3.05% | 10.11 | 10.62 | 503622 | 52330.40 | 8.47% |
| 2025-02-13 | 10.48 | 10.81 | 0.33 | 3.15% | 10.14 | 11.29 | 832067 | 88696.46 | 13.99% |
| 2025-02-12 | 10.60 | 10.48 | -0.19 | -1.78% | 10.24 | 10.85 | 737766 | 77933.76 | 12.40% |
| 2025-02-11 | 9.89 | 10.67 | 0.97 | 10.00% | 9.80 | 10.67 | 624616 | 63316.41 | 10.50% |
| 2025-02-10 | 9.45 | 9.70 | 0.39 | 4.19% | 9.32 | 9.75 | 274506 | 26220.91 | 4.62% |
| 2025-02-07 | 9.22 | 9.31 | 0.11 | 1.20% | 9.14 | 9.46 | 266867 | 24880.47 | 4.49% |
| 2025-02-06 | 8.99 | 9.20 | 0.20 | 2.22% | 8.84 | 9.20 | 253264 | 23003.47 | 4.26% |
| 2025-02-05 | 9.03 | 9.00 | 0.11 | 1.24% | 8.98 | 9.28 | 228623 | 20786.34 | 3.84% |
| 2025-01-27 | 9.15 | 8.89 | -0.14 | -1.55% | 8.87 | 9.20 | 157352 | 14152.68 | 2.65% |
| 2025-01-24 | 8.72 | 9.03 | 0.34 | 3.91% | 8.62 | 9.06 | 215504 | 19191.63 | 3.62% |
| 2025-01-23 | 8.61 | 8.69 | 0.16 | 1.88% | 8.58 | 8.93 | 222443 | 19524.14 | 3.74% |
| 2025-01-22 | 8.72 | 8.53 | -0.11 | -1.27% | 8.48 | 8.72 | 102196 | 8736.68 | 1.72% |
| 2025-01-21 | 8.81 | 8.64 | -0.08 | -0.92% | 8.59 | 8.88 | 119873 | 10426.71 | 2.02% |
| 2025-01-20 | 8.60 | 8.72 | 0.05 | 0.58% | 8.53 | 8.82 | 149190 | 12970.17 | 2.51% |
| 2025-01-17 | 8.65 | 8.67 | -0.06 | -0.69% | 8.60 | 8.76 | 126907 | 11011.69 | 2.13% |
| 2025-01-16 | 8.72 | 8.73 | 0.02 | 0.23% | 8.65 | 9.02 | 185029 | 16297.08 | 3.11% |
| 2025-01-15 | 8.66 | 8.71 | 0.06 | 0.69% | 8.63 | 8.85 | 234066 | 20482.54 | 3.94% |
| 2025-01-14 | 8.21 | 8.65 | 0.61 | 7.59% | 8.12 | 8.67 | 231424 | 19543.96 | 3.89% |
| 2025-01-13 | 8.01 | 8.04 | -0.04 | -0.50% | 7.73 | 8.10 | 131041 | 10428.04 | 2.20% |
| 2025-01-10 | 8.36 | 8.08 | -0.36 | -4.27% | 8.08 | 8.52 | 149418 | 12445.01 | 2.51% |
| 2025-01-09 | 8.30 | 8.44 | 0.03 | 0.36% | 8.25 | 8.55 | 147250 | 12460.74 | 2.48% |
| 2025-01-08 | 8.32 | 8.41 | 0.07 | 0.84% | 8.06 | 8.49 | 204411 | 16997.80 | 3.44% |
| 2025-01-07 | 8.20 | 8.34 | 0.21 | 2.58% | 8.14 | 8.35 | 141247 | 11670.29 | 2.37% |
| 2025-01-06 | 8.38 | 8.13 | -0.21 | -2.52% | 8.02 | 8.43 | 173759 | 14247.09 | 2.92% |
| 2025-01-03 | 9.04 | 8.34 | -0.75 | -8.25% | 8.29 | 9.09 | 265158 | 22746.86 | 4.46% |
| 2025-01-02 | 9.20 | 9.09 | -0.23 | -2.47% | 8.90 | 9.47 | 222130 | 20393.76 | 3.73% |
| 2024-12-31 | 9.90 | 9.32 | -0.46 | -4.70% | 9.19 | 9.90 | 253158 | 24091.53 | 4.26% |
| 2024-12-30 | 9.71 | 9.78 | 0.07 | 0.72% | 9.63 | 10.06 | 342641 | 33766.17 | 5.76% |
| 2024-12-27 | 9.50 | 9.71 | 0.18 | 1.89% | 9.36 | 9.85 | 331269 | 32131.29 | 5.57% |
| 2024-12-26 | 9.60 | 9.53 | 0.03 | 0.32% | 9.40 | 9.74 | 236058 | 22582.07 | 3.97% |
| 2024-12-25 | 9.65 | 9.50 | -0.10 | -1.04% | 9.18 | 9.68 | 261894 | 24530.99 | 4.40% |
| 2024-12-24 | 9.81 | 9.60 | -0.16 | -1.64% | 9.39 | 9.95 | 313620 | 29921.52 | 5.27% |
| 2024-12-23 | 10.66 | 9.76 | -0.98 | -9.12% | 9.75 | 10.66 | 543828 | 54762.18 | 9.14% |
| 2024-12-20 | 10.64 | 10.74 | 0.00 | 0.00% | 10.63 | 11.09 | 398418 | 43060.27 | 6.70% |
| 2024-12-19 | 10.68 | 10.74 | -0.12 | -1.10% | 10.36 | 11.01 | 492240 | 52377.10 | 8.28% |
| 2024-12-18 | 11.43 | 10.86 | -0.84 | -7.18% | 10.77 | 11.49 | 721168 | 79733.98 | 12.12% |
| 2024-12-17 | 12.09 | 11.70 | -0.96 | -7.58% | 11.39 | 12.60 | 838378 | 98678.71 | 14.10% |
| 2024-12-16 | 12.15 | 12.66 | 0.70 | 5.85% | 11.91 | 13.16 | 1354117 | 170249.84 | 22.77% |
| 2024-12-13 | 11.00 | 11.96 | 0.72 | 6.41% | 10.97 | 12.36 | 1277234 | 151957.80 | 21.47% |
| 2024-12-12 | 11.35 | 11.24 | -0.41 | -3.52% | 11.20 | 12.21 | 816768 | 94403.23 | 13.73% |
| 2024-12-11 | 11.86 | 11.65 | -1.15 | -8.98% | 11.52 | 12.50 | 1287018 | 151140.64 | 21.64% |
| 2024-12-10 | 12.60 | 12.80 | 0.73 | 6.05% | 11.68 | 13.28 | 1775852 | 222083.48 | 29.86% |
| 2024-12-09 | 12.07 | 12.07 | 1.10 | 10.03% | 12.07 | 12.07 | 68862 | 8311.62 | 1.16% |
| 2024-12-06 | 10.97 | 10.97 | 1.00 | 10.03% | 10.97 | 10.97 | 64590 | 7085.57 | 1.09% |
| 2024-12-05 | 9.21 | 9.97 | 0.91 | 10.04% | 9.13 | 9.97 | 170734 | 16722.08 | 2.87% |
| 2024-12-04 | 9.35 | 9.06 | -0.42 | -4.43% | 8.98 | 9.42 | 244927 | 22396.46 | 4.12% |
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。
