| 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 | 23.45 | 23.36 | -0.22 | -0.93% | 23.27 | 23.86 | 29460 | 6919.76 | 0.77% |
| 2025-04-02 | 23.18 | 23.58 | 0.26 | 1.11% | 23.16 | 23.72 | 26859 | 6326.60 | 0.70% |
| 2025-04-01 | 23.30 | 23.32 | 0.03 | 0.13% | 23.28 | 23.68 | 28325 | 6636.32 | 0.74% |
| 2025-03-31 | 23.31 | 23.29 | -0.09 | -0.38% | 23.00 | 23.53 | 27481 | 6382.80 | 0.72% |
| 2025-03-28 | 23.50 | 23.38 | -0.12 | -0.51% | 23.37 | 23.70 | 19590 | 4602.54 | 0.51% |
| 2025-03-27 | 23.61 | 23.50 | -0.20 | -0.84% | 23.24 | 23.82 | 24752 | 5824.13 | 0.65% |
| 2025-03-26 | 23.51 | 23.70 | 0.15 | 0.64% | 23.50 | 23.99 | 29865 | 7107.38 | 0.78% |
| 2025-03-25 | 24.00 | 23.55 | -0.25 | -1.05% | 23.49 | 24.04 | 25888 | 6118.91 | 0.68% |
| 2025-03-24 | 23.80 | 23.80 | 0.03 | 0.13% | 23.32 | 23.99 | 42652 | 10084.79 | 1.12% |
| 2025-03-21 | 24.17 | 23.77 | -0.53 | -2.18% | 23.74 | 24.36 | 40126 | 9629.79 | 1.05% |
| 2025-03-20 | 24.75 | 24.30 | -0.38 | -1.54% | 24.26 | 24.75 | 38665 | 9430.30 | 1.01% |
| 2025-03-19 | 24.76 | 24.68 | -0.17 | -0.68% | 24.57 | 24.95 | 30042 | 7434.56 | 0.79% |
| 2025-03-18 | 24.58 | 24.85 | 0.27 | 1.10% | 24.52 | 24.99 | 32096 | 7955.40 | 0.84% |
| 2025-03-17 | 24.87 | 24.58 | -0.29 | -1.17% | 24.47 | 24.87 | 39606 | 9755.16 | 1.04% |
| 2025-03-14 | 24.43 | 24.87 | 0.26 | 1.06% | 24.38 | 24.97 | 39100 | 9690.02 | 1.03% |
| 2025-03-13 | 24.96 | 24.61 | -0.17 | -0.69% | 24.18 | 25.30 | 44319 | 10891.29 | 1.16% |
| 2025-03-12 | 24.50 | 24.78 | 0.39 | 1.60% | 24.29 | 25.15 | 51277 | 12695.25 | 1.34% |
| 2025-03-11 | 24.30 | 24.39 | -0.19 | -0.77% | 24.09 | 24.57 | 45445 | 11043.44 | 1.19% |
| 2025-03-10 | 25.16 | 24.58 | -0.57 | -2.27% | 24.42 | 25.16 | 51538 | 12734.43 | 1.35% |
| 2025-03-07 | 25.17 | 25.15 | -0.24 | -0.95% | 24.93 | 25.37 | 57436 | 14441.32 | 1.51% |
| 2025-03-06 | 25.35 | 25.39 | 0.51 | 2.05% | 24.88 | 25.75 | 98001 | 24793.84 | 2.57% |
| 2025-03-05 | 25.00 | 24.88 | -0.20 | -0.80% | 24.71 | 25.20 | 45773 | 11409.33 | 1.20% |
| 2025-03-04 | 24.61 | 25.08 | 0.22 | 0.88% | 24.53 | 25.38 | 77814 | 19496.59 | 2.04% |
| 2025-03-03 | 24.20 | 24.86 | 0.84 | 3.50% | 23.68 | 25.02 | 96539 | 23747.78 | 2.53% |
| 2025-02-28 | 24.43 | 24.02 | -0.75 | -3.03% | 23.93 | 24.70 | 59815 | 14505.11 | 1.57% |
| 2025-02-27 | 24.95 | 24.77 | -0.18 | -0.72% | 24.28 | 24.98 | 56004 | 13792.98 | 1.47% |
| 2025-02-26 | 24.84 | 24.95 | 0.36 | 1.46% | 24.57 | 25.20 | 78781 | 19668.52 | 2.07% |
| 2025-02-25 | 24.48 | 24.59 | -0.04 | -0.16% | 24.21 | 24.94 | 68544 | 16917.42 | 1.80% |
| 2025-02-24 | 24.58 | 24.63 | 0.08 | 0.33% | 24.24 | 25.03 | 76923 | 18959.08 | 2.02% |
| 2025-02-21 | 23.77 | 24.55 | 0.92 | 3.89% | 23.64 | 24.66 | 93546 | 22707.71 | 2.45% |
| 2025-02-20 | 23.35 | 23.63 | 0.18 | 0.77% | 23.25 | 23.66 | 38723 | 9097.71 | 1.02% |
| 2025-02-19 | 23.12 | 23.45 | 0.33 | 1.43% | 23.01 | 23.60 | 42736 | 9996.72 | 1.12% |
| 2025-02-18 | 23.76 | 23.12 | -0.73 | -3.06% | 22.97 | 23.83 | 54966 | 12888.81 | 1.44% |
| 2025-02-17 | 23.95 | 23.85 | 0.10 | 0.42% | 23.60 | 24.12 | 51696 | 12331.49 | 1.36% |
| 2025-02-14 | 23.44 | 23.75 | 0.30 | 1.28% | 23.28 | 24.02 | 61172 | 14488.49 | 1.60% |
| 2025-02-13 | 23.88 | 23.45 | -0.53 | -2.21% | 23.44 | 24.14 | 49664 | 11776.83 | 1.30% |
| 2025-02-12 | 23.96 | 23.98 | -0.13 | -0.54% | 23.80 | 24.16 | 46692 | 11196.14 | 1.22% |
| 2025-02-11 | 23.95 | 24.11 | 0.20 | 0.84% | 23.61 | 24.18 | 65942 | 15749.90 | 1.73% |
| 2025-02-10 | 24.16 | 23.91 | -0.20 | -0.83% | 23.68 | 24.23 | 68899 | 16476.23 | 1.81% |
| 2025-02-07 | 24.28 | 24.11 | -0.04 | -0.17% | 23.88 | 24.66 | 75340 | 18313.93 | 1.98% |
| 2025-02-06 | 23.24 | 24.15 | 0.74 | 3.16% | 23.23 | 24.17 | 70662 | 16839.37 | 1.85% |
| 2025-02-05 | 23.74 | 23.41 | -0.20 | -0.85% | 23.23 | 23.84 | 54424 | 12791.86 | 1.43% |
| 2025-01-27 | 23.88 | 23.61 | -0.24 | -1.01% | 23.61 | 24.22 | 48635 | 11626.50 | 1.28% |
| 2025-01-24 | 23.21 | 23.85 | 0.49 | 2.10% | 23.16 | 24.08 | 58768 | 13957.34 | 1.54% |
| 2025-01-23 | 23.83 | 23.36 | 0.36 | 1.57% | 22.94 | 23.83 | 75186 | 17562.10 | 1.97% |
| 2025-01-22 | 22.92 | 23.00 | -0.07 | -0.30% | 22.84 | 23.26 | 31333 | 7220.23 | 0.82% |
| 2025-01-21 | 23.02 | 23.07 | 0.31 | 1.36% | 22.91 | 23.47 | 46954 | 10858.45 | 1.23% |
| 2025-01-20 | 22.52 | 22.76 | 0.39 | 1.74% | 22.42 | 22.79 | 32082 | 7278.98 | 0.84% |
| 2025-01-17 | 22.24 | 22.37 | 0.02 | 0.09% | 21.96 | 22.48 | 26777 | 5960.66 | 0.70% |
| 2025-01-16 | 22.59 | 22.35 | -0.08 | -0.36% | 22.20 | 22.76 | 29920 | 6720.83 | 0.78% |
| 2025-01-15 | 22.64 | 22.43 | -0.32 | -1.41% | 22.30 | 23.15 | 48311 | 10943.39 | 1.27% |
| 2025-01-14 | 21.88 | 22.75 | 1.01 | 4.65% | 21.66 | 22.78 | 50861 | 11434.64 | 1.33% |
| 2025-01-13 | 21.60 | 21.74 | 0.06 | 0.28% | 21.38 | 22.02 | 29582 | 6436.33 | 0.78% |
| 2025-01-10 | 22.12 | 21.68 | -0.43 | -1.94% | 21.68 | 22.34 | 32414 | 7157.27 | 0.85% |
| 2025-01-09 | 22.08 | 22.11 | -0.07 | -0.32% | 22.00 | 22.50 | 38702 | 8616.96 | 1.02% |
| 2025-01-08 | 21.91 | 22.18 | 0.18 | 0.82% | 21.22 | 22.40 | 50018 | 10910.41 | 1.31% |
| 2025-01-07 | 21.98 | 22.00 | 0.15 | 0.69% | 21.44 | 22.15 | 46971 | 10256.99 | 1.23% |
| 2025-01-06 | 21.60 | 21.85 | 0.23 | 1.06% | 21.56 | 22.25 | 49452 | 10854.24 | 1.30% |
| 2025-01-03 | 22.50 | 21.62 | -0.93 | -4.12% | 21.55 | 22.88 | 66843 | 14839.33 | 1.75% |
| 2025-01-02 | 23.75 | 22.55 | -1.23 | -5.17% | 22.23 | 23.88 | 82452 | 18985.92 | 2.16% |
| 2024-12-31 | 24.88 | 23.78 | -1.26 | -5.03% | 23.78 | 25.04 | 85248 | 20648.88 | 2.24% |
| 2024-12-30 | 24.83 | 25.04 | 0.19 | 0.76% | 24.36 | 25.25 | 85070 | 21245.89 | 2.23% |
| 2024-12-27 | 24.34 | 24.85 | 0.54 | 2.22% | 24.14 | 25.10 | 100627 | 24856.87 | 2.64% |
| 2024-12-26 | 24.18 | 24.31 | -0.03 | -0.12% | 24.04 | 24.46 | 56286 | 13632.41 | 1.48% |
| 2024-12-25 | 24.65 | 24.34 | -0.31 | -1.26% | 23.90 | 24.65 | 67761 | 16410.00 | 1.78% |
| 2024-12-24 | 23.38 | 24.65 | 1.40 | 6.02% | 23.38 | 24.80 | 112305 | 27325.98 | 2.95% |
| 2024-12-23 | 23.56 | 23.25 | -0.38 | -1.61% | 23.12 | 23.92 | 51337 | 12059.22 | 1.35% |
| 2024-12-20 | 23.15 | 23.63 | 0.46 | 1.99% | 23.00 | 23.89 | 54119 | 12790.58 | 1.42% |
| 2024-12-19 | 22.46 | 23.17 | 0.50 | 2.21% | 22.41 | 23.35 | 45851 | 10539.13 | 1.20% |
| 2024-12-18 | 22.52 | 22.67 | 0.02 | 0.09% | 22.52 | 22.83 | 32335 | 7331.46 | 0.85% |
| 2024-12-17 | 22.88 | 22.65 | -0.24 | -1.05% | 22.58 | 23.30 | 43259 | 9893.27 | 1.13% |
| 2024-12-16 | 23.30 | 22.89 | -0.28 | -1.21% | 22.73 | 23.31 | 38639 | 8852.69 | 1.01% |
| 2024-12-13 | 23.41 | 23.17 | -0.55 | -2.32% | 23.15 | 23.57 | 59276 | 13822.05 | 1.55% |
| 2024-12-12 | 22.92 | 23.72 | 0.90 | 3.94% | 22.75 | 23.75 | 77174 | 18009.80 | 2.02% |
| 2024-12-11 | 22.58 | 22.82 | 0.16 | 0.71% | 22.50 | 23.00 | 35589 | 8111.76 | 0.93% |
| 2024-12-10 | 23.33 | 22.66 | -0.03 | -0.13% | 22.54 | 23.50 | 64991 | 14914.82 | 1.70% |
| 2024-12-09 | 23.30 | 22.69 | -0.64 | -2.74% | 22.61 | 23.32 | 47327 | 10823.02 | 1.24% |
| 2024-12-06 | 23.27 | 23.33 | 0.18 | 0.78% | 23.00 | 23.47 | 33844 | 7869.92 | 0.89% |
| 2024-12-05 | 23.02 | 23.15 | 0.17 | 0.74% | 23.00 | 23.42 | 29778 | 6904.11 | 0.78% |
| 2024-12-04 | 23.32 | 23.23 | -0.18 | -0.77% | 23.10 | 23.59 | 34387 | 8030.79 | 0.90% |
思维列控(603508)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。
