| 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 | 9.41 | 9.43 | -0.01 | -0.11% | 9.29 | 9.53 | 100702 | 9470.81 | 2.92% |
| 2025-04-02 | 9.19 | 9.44 | 0.24 | 2.61% | 9.17 | 9.49 | 126407 | 11871.77 | 3.67% |
| 2025-04-01 | 8.98 | 9.20 | 0.26 | 2.91% | 8.90 | 9.23 | 107247 | 9791.46 | 3.11% |
| 2025-03-31 | 9.19 | 8.94 | -0.19 | -2.08% | 8.86 | 9.19 | 98392 | 8831.19 | 2.85% |
| 2025-03-28 | 9.48 | 9.13 | -0.28 | -2.98% | 9.08 | 9.48 | 184848 | 17098.59 | 5.36% |
| 2025-03-27 | 9.58 | 9.41 | -0.19 | -1.98% | 9.36 | 10.08 | 206515 | 19681.16 | 5.99% |
| 2025-03-26 | 9.44 | 9.60 | 0.17 | 1.80% | 9.38 | 9.63 | 125345 | 11956.29 | 3.64% |
| 2025-03-25 | 9.34 | 9.43 | 0.04 | 0.43% | 9.27 | 9.49 | 119706 | 11217.73 | 3.47% |
| 2025-03-24 | 9.10 | 9.39 | 0.27 | 2.96% | 9.10 | 9.41 | 127612 | 11827.92 | 3.70% |
| 2025-03-21 | 9.22 | 9.12 | -0.10 | -1.08% | 9.09 | 9.25 | 79301 | 7273.87 | 2.30% |
| 2025-03-20 | 9.43 | 9.22 | -0.14 | -1.50% | 9.21 | 9.43 | 69893 | 6503.41 | 2.03% |
| 2025-03-19 | 9.28 | 9.36 | 0.04 | 0.43% | 9.22 | 9.45 | 79464 | 7414.81 | 2.30% |
| 2025-03-18 | 9.37 | 9.32 | 0.02 | 0.22% | 9.22 | 9.38 | 86362 | 8025.42 | 2.50% |
| 2025-03-17 | 9.33 | 9.30 | -0.03 | -0.32% | 9.27 | 9.43 | 92740 | 8664.87 | 2.69% |
| 2025-03-14 | 8.96 | 9.33 | 0.40 | 4.48% | 8.93 | 9.42 | 170444 | 15741.00 | 4.94% |
| 2025-03-13 | 9.03 | 8.93 | -0.08 | -0.89% | 8.85 | 9.05 | 89523 | 7985.79 | 2.60% |
| 2025-03-12 | 9.09 | 9.01 | -0.10 | -1.10% | 8.99 | 9.15 | 74791 | 6763.86 | 2.17% |
| 2025-03-11 | 8.99 | 9.11 | 0.03 | 0.33% | 8.95 | 9.13 | 43979 | 3986.64 | 1.28% |
| 2025-03-10 | 9.02 | 9.08 | 0.03 | 0.33% | 9.00 | 9.20 | 57838 | 5265.19 | 1.68% |
| 2025-03-07 | 8.96 | 9.05 | 0.06 | 0.67% | 8.92 | 9.11 | 71735 | 6462.11 | 2.08% |
| 2025-03-06 | 8.96 | 8.99 | 0.03 | 0.33% | 8.86 | 9.01 | 66076 | 5921.73 | 1.92% |
| 2025-03-05 | 8.99 | 8.96 | -0.02 | -0.22% | 8.80 | 9.02 | 69118 | 6148.92 | 2.00% |
| 2025-03-04 | 9.04 | 8.98 | -0.15 | -1.64% | 8.95 | 9.19 | 104943 | 9472.42 | 3.04% |
| 2025-03-03 | 9.03 | 9.13 | 0.25 | 2.82% | 9.02 | 9.40 | 169053 | 15638.01 | 4.90% |
| 2025-02-28 | 9.01 | 8.88 | -0.15 | -1.66% | 8.83 | 9.08 | 80617 | 7217.07 | 2.34% |
| 2025-02-27 | 8.79 | 9.03 | 0.21 | 2.38% | 8.78 | 9.10 | 147780 | 13284.13 | 4.29% |
| 2025-02-26 | 8.71 | 8.82 | 0.07 | 0.80% | 8.71 | 8.86 | 72796 | 6415.40 | 2.11% |
| 2025-02-25 | 8.89 | 8.75 | -0.21 | -2.34% | 8.70 | 8.98 | 110900 | 9781.33 | 3.22% |
| 2025-02-24 | 8.89 | 8.96 | 0.02 | 0.22% | 8.76 | 9.05 | 100566 | 9000.15 | 2.92% |
| 2025-02-21 | 9.15 | 8.94 | -0.25 | -2.72% | 8.88 | 9.22 | 170767 | 15328.66 | 4.95% |
| 2025-02-20 | 9.38 | 9.19 | -0.22 | -2.34% | 9.08 | 9.38 | 135651 | 12491.91 | 3.93% |
| 2025-02-19 | 9.34 | 9.41 | -0.02 | -0.21% | 9.22 | 9.41 | 101192 | 9441.21 | 2.93% |
| 2025-02-18 | 9.29 | 9.43 | 0.12 | 1.29% | 9.21 | 9.82 | 190921 | 18105.86 | 5.54% |
| 2025-02-17 | 9.64 | 9.31 | -0.28 | -2.92% | 9.14 | 9.65 | 168524 | 15620.56 | 4.89% |
| 2025-02-14 | 9.74 | 9.59 | -0.22 | -2.24% | 9.53 | 9.77 | 109271 | 10514.08 | 3.17% |
| 2025-02-13 | 9.79 | 9.81 | -0.02 | -0.20% | 9.61 | 9.99 | 131814 | 12872.16 | 3.82% |
| 2025-02-12 | 9.60 | 9.83 | 0.23 | 2.40% | 9.52 | 10.00 | 153027 | 14973.91 | 4.44% |
| 2025-02-11 | 9.73 | 9.60 | -0.16 | -1.64% | 9.58 | 9.86 | 124593 | 12079.20 | 3.61% |
| 2025-02-10 | 9.71 | 9.76 | 0.03 | 0.31% | 9.58 | 9.76 | 120985 | 11679.81 | 3.51% |
| 2025-02-07 | 9.82 | 9.73 | -0.08 | -0.82% | 9.59 | 9.82 | 180894 | 17575.68 | 5.25% |
| 2025-02-06 | 9.88 | 9.81 | 0.05 | 0.51% | 9.60 | 9.91 | 145526 | 14206.92 | 4.22% |
| 2025-02-05 | 9.81 | 9.76 | 0.01 | 0.10% | 9.36 | 9.89 | 172471 | 16657.23 | 5.00% |
| 2025-01-27 | 10.10 | 9.75 | -0.27 | -2.69% | 9.67 | 10.20 | 221309 | 21873.70 | 6.42% |
| 2025-01-24 | 9.05 | 10.02 | 0.91 | 9.99% | 9.05 | 10.02 | 319192 | 31066.13 | 9.27% |
| 2025-01-23 | 9.30 | 9.11 | -0.07 | -0.76% | 9.08 | 9.43 | 105181 | 9746.12 | 3.05% |
| 2025-01-22 | 9.42 | 9.18 | -0.24 | -2.55% | 9.17 | 9.43 | 99650 | 9229.01 | 2.89% |
| 2025-01-21 | 9.77 | 9.42 | -0.27 | -2.79% | 9.27 | 9.79 | 143534 | 13573.04 | 4.17% |
| 2025-01-20 | 9.83 | 9.69 | -0.14 | -1.42% | 9.64 | 10.00 | 192220 | 18817.27 | 5.58% |
| 2025-01-17 | 11.00 | 9.83 | -0.30 | -2.96% | 9.80 | 11.00 | 348553 | 35443.00 | 10.12% |
| 2025-01-16 | 9.83 | 10.13 | 0.92 | 9.99% | 9.83 | 10.13 | 92980 | 9363.93 | 2.70% |
| 2025-01-15 | 9.24 | 9.21 | -0.02 | -0.22% | 9.07 | 9.36 | 73281 | 6762.46 | 2.13% |
| 2025-01-14 | 8.89 | 9.23 | 0.37 | 4.18% | 8.89 | 9.25 | 97127 | 8864.73 | 2.82% |
| 2025-01-13 | 8.73 | 8.86 | -0.24 | -2.64% | 8.37 | 8.99 | 146306 | 12723.87 | 4.25% |
| 2025-01-10 | 9.30 | 9.10 | -0.21 | -2.26% | 9.07 | 10.24 | 171258 | 16397.10 | 4.98% |
| 2025-01-09 | 9.34 | 9.31 | -0.12 | -1.27% | 9.27 | 9.65 | 93024 | 8767.77 | 2.70% |
| 2025-01-08 | 9.55 | 9.43 | -0.24 | -2.48% | 9.00 | 9.57 | 118717 | 11054.70 | 3.45% |
| 2025-01-07 | 9.35 | 9.67 | 0.32 | 3.42% | 9.08 | 9.70 | 141159 | 13287.69 | 4.10% |
| 2025-01-06 | 9.57 | 9.35 | -0.33 | -3.41% | 9.25 | 9.71 | 158391 | 14914.01 | 4.60% |
| 2025-01-03 | 10.02 | 9.68 | -0.35 | -3.49% | 9.48 | 10.21 | 213753 | 20876.60 | 6.21% |
| 2025-01-02 | 9.61 | 10.03 | 0.23 | 2.35% | 9.61 | 10.30 | 319355 | 32153.26 | 9.28% |
| 2024-12-31 | 9.94 | 9.80 | -0.08 | -0.81% | 9.69 | 10.38 | 226073 | 22738.14 | 6.57% |
| 2024-12-30 | 9.77 | 9.88 | -0.08 | -0.80% | 9.73 | 10.37 | 203227 | 20388.20 | 5.91% |
| 2024-12-27 | 9.90 | 9.96 | 0.14 | 1.43% | 9.66 | 10.06 | 214695 | 21193.98 | 6.24% |
| 2024-12-26 | 9.86 | 9.82 | 0.02 | 0.20% | 9.74 | 10.22 | 220057 | 21948.16 | 6.40% |
| 2024-12-25 | 10.09 | 9.80 | -0.30 | -2.97% | 9.64 | 10.24 | 283060 | 27989.09 | 8.23% |
| 2024-12-24 | 9.69 | 10.10 | 0.29 | 2.96% | 9.35 | 10.47 | 609984 | 60142.16 | 17.73% |
| 2024-12-23 | 10.00 | 9.81 | 0.38 | 4.03% | 9.60 | 10.37 | 775803 | 79417.22 | 22.55% |
| 2024-12-20 | 8.54 | 9.43 | 0.86 | 10.04% | 8.52 | 9.43 | 244157 | 22285.44 | 7.10% |
| 2024-12-19 | 8.55 | 8.57 | -0.06 | -0.70% | 8.28 | 8.59 | 147227 | 12414.95 | 4.28% |
| 2024-12-18 | 8.70 | 8.63 | -0.13 | -1.48% | 8.54 | 8.78 | 183618 | 15890.85 | 5.34% |
| 2024-12-17 | 9.43 | 8.76 | -0.69 | -7.30% | 8.61 | 9.43 | 264257 | 23398.18 | 7.68% |
| 2024-12-16 | 9.60 | 9.45 | -0.25 | -2.58% | 9.19 | 10.23 | 421474 | 41310.70 | 12.25% |
| 2024-12-13 | 9.16 | 9.70 | 0.48 | 5.21% | 9.11 | 10.14 | 388394 | 37495.43 | 11.29% |
| 2024-12-12 | 9.22 | 9.22 | -0.09 | -0.97% | 9.03 | 9.37 | 175540 | 16117.64 | 5.10% |
| 2024-12-11 | 9.10 | 9.31 | 0.23 | 2.53% | 8.91 | 9.31 | 279592 | 25567.89 | 8.13% |
| 2024-12-10 | 8.71 | 9.08 | 0.57 | 6.70% | 8.61 | 9.09 | 293838 | 26079.37 | 8.54% |
| 2024-12-09 | 8.55 | 8.51 | -0.04 | -0.47% | 8.38 | 8.60 | 86153 | 7317.15 | 2.50% |
| 2024-12-06 | 8.47 | 8.55 | 0.04 | 0.47% | 8.36 | 8.60 | 109243 | 9261.93 | 3.17% |
| 2024-12-05 | 8.43 | 8.51 | 0.02 | 0.24% | 8.35 | 8.54 | 102254 | 8646.40 | 2.97% |
| 2024-12-04 | 8.84 | 8.49 | -0.45 | -5.03% | 8.41 | 8.90 | 189628 | 16366.63 | 5.51% |
锦泓集团(603518)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。
