| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 17.16 | 17.36 | 0.04 | 0.23% | 17.16 | 17.57 | 53691 | 9328.46 | 1.22% |
| 2025-04-10 | 17.32 | 17.32 | 0.32 | 1.88% | 17.29 | 17.67 | 80747 | 14088.85 | 1.84% |
| 2025-04-09 | 15.90 | 17.00 | 0.75 | 4.62% | 15.18 | 17.19 | 115313 | 18802.72 | 2.63% |
| 2025-04-08 | 16.10 | 16.25 | -0.69 | -4.07% | 15.98 | 16.94 | 122510 | 19979.81 | 2.79% |
| 2025-04-07 | 17.55 | 16.94 | -1.88 | -9.99% | 16.94 | 17.84 | 70207 | 12011.49 | 1.60% |
| 2025-04-03 | 18.61 | 18.82 | 0.03 | 0.16% | 18.47 | 19.08 | 56062 | 10564.83 | 1.28% |
| 2025-04-02 | 18.69 | 18.79 | 0.02 | 0.11% | 18.69 | 19.15 | 47574 | 8987.64 | 1.08% |
| 2025-04-01 | 18.88 | 18.77 | 0.02 | 0.11% | 18.75 | 19.03 | 58570 | 11065.64 | 1.33% |
| 2025-03-31 | 18.70 | 18.75 | -0.35 | -1.83% | 18.45 | 18.83 | 98769 | 18383.38 | 2.25% |
| 2025-03-28 | 18.89 | 19.10 | 0.22 | 1.17% | 18.65 | 19.35 | 122127 | 23254.13 | 2.78% |
| 2025-03-27 | 19.11 | 18.88 | -0.27 | -1.41% | 18.80 | 19.30 | 72015 | 13659.29 | 1.64% |
| 2025-03-26 | 18.91 | 19.15 | -0.07 | -0.36% | 18.89 | 19.44 | 107079 | 20501.78 | 2.44% |
| 2025-03-25 | 19.99 | 19.22 | -1.58 | -7.60% | 19.13 | 20.30 | 255529 | 50207.80 | 5.82% |
| 2025-03-24 | 19.52 | 20.80 | 1.36 | 7.00% | 19.25 | 21.38 | 325098 | 67099.55 | 7.41% |
| 2025-03-21 | 19.85 | 19.44 | -0.48 | -2.41% | 19.38 | 19.92 | 73224 | 14348.84 | 1.67% |
| 2025-03-20 | 20.00 | 19.92 | -0.16 | -0.80% | 19.87 | 20.28 | 63808 | 12794.18 | 1.45% |
| 2025-03-19 | 20.33 | 20.08 | -0.29 | -1.42% | 20.01 | 20.34 | 66062 | 13300.57 | 1.51% |
| 2025-03-18 | 20.45 | 20.37 | -0.03 | -0.15% | 20.20 | 20.60 | 56472 | 11518.98 | 1.29% |
| 2025-03-17 | 20.70 | 20.40 | -0.10 | -0.49% | 20.35 | 20.76 | 66892 | 13687.03 | 1.52% |
| 2025-03-14 | 20.08 | 20.50 | 0.41 | 2.04% | 19.87 | 20.68 | 96582 | 19687.18 | 2.20% |
| 2025-03-13 | 20.67 | 20.09 | -0.66 | -3.18% | 19.93 | 20.69 | 92911 | 18746.44 | 2.12% |
| 2025-03-12 | 20.66 | 20.75 | 0.23 | 1.12% | 20.58 | 20.95 | 72843 | 15139.49 | 1.66% |
| 2025-03-11 | 20.34 | 20.52 | -0.07 | -0.34% | 20.25 | 20.68 | 59005 | 12080.50 | 1.34% |
| 2025-03-10 | 20.75 | 20.59 | -0.17 | -0.82% | 20.41 | 20.80 | 66872 | 13737.63 | 1.52% |
| 2025-03-07 | 21.05 | 20.76 | -0.24 | -1.14% | 20.57 | 21.18 | 102857 | 21513.77 | 2.34% |
| 2025-03-06 | 20.21 | 21.00 | 0.82 | 4.06% | 20.21 | 21.22 | 142365 | 29707.56 | 3.24% |
| 2025-03-05 | 20.10 | 20.18 | -0.04 | -0.20% | 19.90 | 20.33 | 70445 | 14147.77 | 1.61% |
| 2025-03-04 | 19.70 | 20.22 | 0.34 | 1.71% | 19.55 | 20.23 | 78418 | 15710.73 | 1.79% |
| 2025-03-03 | 19.95 | 19.88 | 0.11 | 0.56% | 19.50 | 20.41 | 105940 | 21240.70 | 2.41% |
| 2025-02-28 | 20.99 | 19.77 | -1.32 | -6.26% | 19.72 | 21.03 | 147688 | 29883.54 | 3.36% |
| 2025-02-27 | 21.48 | 21.09 | -0.80 | -3.65% | 20.75 | 21.81 | 174039 | 36960.89 | 3.97% |
| 2025-02-26 | 22.06 | 21.89 | 0.09 | 0.41% | 21.60 | 22.25 | 122802 | 26813.81 | 2.80% |
| 2025-02-25 | 21.88 | 21.80 | -0.73 | -3.24% | 21.66 | 22.32 | 134294 | 29435.75 | 3.06% |
| 2025-02-24 | 22.67 | 22.53 | -0.14 | -0.62% | 22.08 | 22.87 | 171149 | 38440.75 | 3.90% |
| 2025-02-21 | 21.82 | 22.67 | 0.98 | 4.52% | 21.25 | 22.79 | 212652 | 47145.70 | 4.85% |
| 2025-02-20 | 21.94 | 21.69 | -0.31 | -1.41% | 21.45 | 22.21 | 125563 | 27351.04 | 2.86% |
| 2025-02-19 | 21.91 | 22.00 | 0.26 | 1.20% | 21.62 | 22.34 | 141143 | 31126.36 | 3.22% |
| 2025-02-18 | 22.99 | 21.74 | -1.30 | -5.64% | 21.60 | 22.99 | 203852 | 45247.66 | 4.64% |
| 2025-02-17 | 23.30 | 23.04 | 0.15 | 0.66% | 22.71 | 23.76 | 214710 | 49566.77 | 4.89% |
| 2025-02-14 | 22.64 | 22.89 | 0.11 | 0.48% | 21.92 | 22.97 | 221982 | 50097.12 | 5.06% |
| 2025-02-13 | 23.10 | 22.78 | -0.21 | -0.91% | 22.41 | 23.38 | 238255 | 54507.82 | 5.43% |
| 2025-02-12 | 22.52 | 22.99 | 0.28 | 1.23% | 22.26 | 23.40 | 198262 | 45528.48 | 4.52% |
| 2025-02-11 | 22.80 | 22.71 | -0.30 | -1.30% | 22.45 | 23.12 | 170770 | 38831.16 | 3.89% |
| 2025-02-10 | 22.37 | 23.01 | 0.63 | 2.82% | 22.28 | 23.07 | 210665 | 47888.62 | 4.80% |
| 2025-02-07 | 22.35 | 22.38 | -0.20 | -0.89% | 21.94 | 22.93 | 262968 | 59308.20 | 5.99% |
| 2025-02-06 | 21.58 | 22.58 | 0.83 | 3.82% | 21.22 | 22.64 | 248184 | 55024.36 | 5.65% |
| 2025-02-05 | 21.90 | 21.75 | 0.51 | 2.40% | 21.27 | 22.18 | 253024 | 54891.76 | 5.76% |
| 2025-01-27 | 21.27 | 21.24 | 0.39 | 1.87% | 20.55 | 21.70 | 239933 | 50908.24 | 5.47% |
| 2025-01-24 | 19.90 | 20.85 | 0.86 | 4.30% | 19.60 | 20.98 | 195231 | 40164.40 | 4.45% |
| 2025-01-23 | 20.30 | 19.99 | 0.09 | 0.45% | 19.97 | 20.61 | 145292 | 29509.65 | 3.31% |
| 2025-01-22 | 20.65 | 19.90 | -0.67 | -3.26% | 19.85 | 20.65 | 148969 | 29954.56 | 3.39% |
| 2025-01-21 | 20.26 | 20.57 | 0.45 | 2.24% | 20.26 | 21.28 | 257631 | 53471.39 | 5.87% |
| 2025-01-20 | 20.15 | 20.12 | 0.10 | 0.50% | 19.84 | 20.41 | 116002 | 23382.21 | 2.64% |
| 2025-01-17 | 20.30 | 20.02 | -0.32 | -1.57% | 19.91 | 20.34 | 114419 | 22987.22 | 2.61% |
| 2025-01-16 | 20.44 | 20.34 | -0.11 | -0.54% | 20.08 | 20.96 | 221327 | 45319.68 | 5.04% |
| 2025-01-15 | 20.20 | 20.45 | 0.32 | 1.59% | 20.20 | 20.73 | 263580 | 53935.50 | 6.01% |
| 2025-01-14 | 18.98 | 20.13 | 1.44 | 7.70% | 18.85 | 20.33 | 245045 | 48369.34 | 5.58% |
| 2025-01-13 | 18.50 | 18.69 | -0.07 | -0.37% | 18.04 | 18.77 | 105634 | 19504.29 | 2.41% |
| 2025-01-10 | 19.55 | 18.76 | -0.84 | -4.29% | 18.76 | 19.95 | 165271 | 32005.69 | 3.77% |
| 2025-01-09 | 19.15 | 19.60 | 0.28 | 1.45% | 19.08 | 19.98 | 200795 | 39528.18 | 4.57% |
| 2025-01-08 | 18.95 | 19.32 | 0.22 | 1.15% | 18.61 | 19.60 | 191467 | 36769.38 | 4.36% |
| 2025-01-07 | 18.74 | 19.10 | 0.45 | 2.41% | 18.65 | 19.10 | 119207 | 22492.47 | 2.72% |
| 2025-01-06 | 19.09 | 18.65 | -0.45 | -2.36% | 18.48 | 19.42 | 122635 | 23162.08 | 2.79% |
| 2025-01-03 | 20.20 | 19.10 | -1.00 | -4.98% | 19.03 | 20.39 | 177618 | 34413.23 | 4.05% |
| 2025-01-02 | 20.31 | 20.10 | -0.21 | -1.03% | 19.81 | 20.86 | 169522 | 34515.30 | 3.86% |
| 2024-12-31 | 21.67 | 20.31 | -1.36 | -6.28% | 20.27 | 21.76 | 209819 | 43686.09 | 4.78% |
| 2024-12-30 | 21.80 | 21.67 | -0.27 | -1.23% | 21.39 | 21.98 | 136041 | 29518.15 | 3.10% |
| 2024-12-27 | 22.25 | 21.94 | -0.50 | -2.23% | 21.86 | 22.53 | 203240 | 45196.23 | 4.63% |
| 2024-12-26 | 22.55 | 22.44 | -0.13 | -0.58% | 22.34 | 22.87 | 200607 | 45279.91 | 4.57% |
| 2024-12-25 | 22.33 | 22.57 | 0.28 | 1.26% | 21.76 | 23.12 | 269200 | 60403.94 | 6.13% |
| 2024-12-24 | 22.61 | 22.29 | -0.44 | -1.94% | 21.75 | 22.90 | 256178 | 56746.55 | 5.84% |
| 2024-12-23 | 25.21 | 22.73 | -2.53 | -10.02% | 22.73 | 25.23 | 424789 | 99785.31 | 9.68% |
| 2024-12-20 | 25.00 | 25.26 | -0.20 | -0.79% | 24.78 | 26.05 | 463108 | 117884.41 | 10.55% |
| 2024-12-19 | 24.00 | 25.46 | 0.78 | 3.16% | 23.10 | 25.94 | 572748 | 140120.62 | 13.05% |
| 2024-12-18 | 24.10 | 24.68 | -0.07 | -0.28% | 23.48 | 25.30 | 489754 | 118933.05 | 11.16% |
| 2024-12-17 | 26.53 | 24.75 | -2.75 | -10.00% | 24.75 | 26.73 | 545455 | 137958.69 | 12.43% |
| 2024-12-16 | 29.00 | 27.50 | -2.05 | -6.94% | 27.38 | 31.33 | 964686 | 278308.25 | 21.98% |
| 2024-12-13 | 26.35 | 29.55 | 2.69 | 10.01% | 26.33 | 29.55 | 505742 | 145652.38 | 11.52% |
| 2024-12-12 | 26.76 | 26.86 | 1.31 | 5.13% | 25.20 | 28.11 | 999350 | 265863.69 | 22.77% |
| 2024-12-11 | 23.45 | 25.55 | 2.32 | 9.99% | 23.40 | 25.55 | 769766 | 190084.52 | 17.54% |
掌阅科技(603533)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。
