| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 0.41 | 0.39 | -0.02 | -4.88% | 0.37 | 0.41 | 216189 | 845.47 | 2.64% |
| 2024-04-17 | 0.40 | 0.41 | 0.01 | 2.50% | 0.39 | 0.42 | 149398 | 606.35 | 1.83% |
| 2024-04-16 | 0.39 | 0.40 | 0.00 | 0.00% | 0.37 | 0.40 | 178400 | 687.18 | 2.18% |
| 2024-04-15 | 0.43 | 0.40 | -0.04 | -9.09% | 0.40 | 0.44 | 251387 | 1026.95 | 3.07% |
| 2024-04-12 | 0.45 | 0.44 | -0.01 | -2.22% | 0.43 | 0.46 | 146539 | 647.03 | 1.79% |
| 2024-04-11 | 0.43 | 0.45 | 0.02 | 4.65% | 0.42 | 0.46 | 178760 | 793.78 | 2.19% |
| 2024-04-10 | 0.43 | 0.43 | 0.00 | 0.00% | 0.42 | 0.44 | 96004 | 411.49 | 1.17% |
| 2024-04-09 | 0.42 | 0.43 | 0.00 | 0.00% | 0.42 | 0.44 | 112056 | 480.74 | 1.37% |
| 2024-04-08 | 0.41 | 0.43 | 0.02 | 4.88% | 0.41 | 0.44 | 161535 | 686.21 | 1.98% |
| 2024-04-03 | 0.44 | 0.41 | -0.03 | -6.82% | 0.41 | 0.44 | 224354 | 934.54 | 2.74% |
| 2024-04-02 | 0.43 | 0.44 | -0.01 | -2.22% | 0.42 | 0.47 | 242360 | 1065.49 | 2.96% |
| 2024-04-01 | 0.49 | 0.45 | -0.05 | -10.00% | 0.45 | 0.50 | 309959 | 1440.65 | 3.79% |
| 2024-03-29 | 0.51 | 0.50 | 0.04 | 8.70% | 0.47 | 0.51 | 582067 | 2930.45 | 7.12% |
| 2024-03-28 | 0.41 | 0.46 | 0.04 | 9.52% | 0.40 | 0.46 | 283577 | 1270.96 | 3.47% |
| 2024-03-27 | 0.50 | 0.42 | -0.58 | -58.00% | 0.41 | 0.53 | 1179045 | 5461.06 | 14.42% |
| 2024-02-02 | 0.90 | 1.00 | 0.05 | 5.26% | 0.90 | 1.00 | 634810 | 6039.57 | 7.76% |
| 2024-02-01 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 12420 | 117.99 | 0.15% |
| 2024-01-31 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 12588 | 125.88 | 0.15% |
| 2024-01-30 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.05 | 12693 | 133.28 | 0.16% |
| 2024-01-29 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 12387 | 137.50 | 0.15% |
| 2024-01-26 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 27201 | 318.25 | 0.33% |
| 2024-01-25 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.25 | 194979 | 2399.06 | 2.38% |
| 2024-01-24 | 1.29 | 1.29 | 0.06 | 4.88% | 1.17 | 1.29 | 1029006 | 13003.69 | 12.59% |
| 2024-01-23 | 1.23 | 1.23 | 0.06 | 5.13% | 1.23 | 1.23 | 70824 | 871.14 | 0.87% |
| 2024-01-22 | 1.13 | 1.17 | 0.06 | 5.41% | 1.13 | 1.17 | 142537 | 1639.87 | 1.74% |
| 2024-01-19 | 1.11 | 1.11 | 0.05 | 4.72% | 1.07 | 1.11 | 659015 | 7293.94 | 8.06% |
| 2024-01-18 | 1.05 | 1.06 | 0.05 | 4.95% | 1.04 | 1.06 | 202550 | 2137.36 | 2.48% |
| 2024-01-17 | 0.91 | 1.01 | 0.05 | 5.21% | 0.91 | 1.01 | 973923 | 9416.83 | 11.91% |
| 2024-01-16 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 26049 | 250.07 | 0.32% |
| 2024-01-15 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 112956 | 1140.86 | 1.38% |
| 2024-01-12 | 0.96 | 1.06 | 0.05 | 4.95% | 0.96 | 1.06 | 1152986 | 11277.42 | 14.10% |
| 2024-01-11 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 5187 | 52.39 | 0.06% |
| 2024-01-10 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 3419 | 36.24 | 0.04% |
| 2024-01-09 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 5871 | 65.76 | 0.07% |
| 2024-01-08 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 6671 | 78.72 | 0.08% |
| 2024-01-05 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 12477 | 154.71 | 0.15% |
| 2024-01-04 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.30 | 4282 | 55.67 | 0.05% |
| 2024-01-03 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.37 | 2512 | 34.41 | 0.03% |
| 2024-01-02 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 3966 | 57.11 | 0.05% |
| 2023-12-29 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 3578 | 54.39 | 0.04% |
| 2023-12-28 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 4210 | 67.36 | 0.05% |
| 2023-12-27 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 2614 | 43.92 | 0.03% |
| 2023-12-26 | 1.77 | 1.77 | -0.09 | -4.84% | 1.77 | 1.77 | 2137 | 37.82 | 0.03% |
| 2023-12-25 | 1.86 | 1.86 | -0.10 | -5.10% | 1.86 | 1.86 | 611 | 11.36 | 0.01% |
| 2023-12-22 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 930 | 18.23 | 0.01% |
| 2023-12-21 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.06 | 1154 | 23.77 | 0.01% |
| 2023-12-20 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 6003 | 130.27 | 0.07% |
| 2023-12-19 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 1211 | 27.61 | 0.01% |
| 2023-12-18 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.40 | 1342 | 32.21 | 0.02% |
| 2023-12-15 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 4712 | 119.21 | 0.06% |
| 2023-12-14 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 2209 | 58.76 | 0.03% |
| 2023-12-13 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 639 | 17.89 | 0.01% |
| 2023-12-12 | 2.95 | 2.95 | -0.16 | -5.14% | 2.95 | 2.95 | 1710 | 50.44 | 0.02% |
| 2023-12-11 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.11 | 1699 | 52.84 | 0.02% |
| 2023-12-08 | 3.24 | 3.27 | 0.03 | 0.93% | 3.24 | 3.31 | 27127 | 887.65 | 0.33% |
| 2023-12-07 | 3.24 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 15999 | 516.05 | 0.20% |
| 2023-12-06 | 3.22 | 3.23 | 0.01 | 0.31% | 3.22 | 3.26 | 16127 | 521.91 | 0.20% |
| 2023-12-05 | 3.28 | 3.22 | -0.07 | -2.13% | 3.22 | 3.29 | 32201 | 1047.54 | 0.39% |
| 2023-12-04 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.32 | 22008 | 725.11 | 0.27% |
| 2023-12-01 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 27125 | 889.83 | 0.33% |
| 2023-11-30 | 3.32 | 3.27 | -0.07 | -2.10% | 3.20 | 3.36 | 51317 | 1679.06 | 0.63% |
| 2023-11-29 | 3.32 | 3.34 | -0.02 | -0.60% | 3.31 | 3.39 | 34013 | 1143.35 | 0.42% |
| 2023-11-28 | 3.27 | 3.36 | 0.08 | 2.44% | 3.27 | 3.39 | 48734 | 1630.04 | 0.60% |
| 2023-11-27 | 3.26 | 3.28 | 0.00 | 0.00% | 3.26 | 3.31 | 25871 | 848.34 | 0.32% |
| 2023-11-24 | 3.28 | 3.28 | -0.02 | -0.61% | 3.25 | 3.33 | 36138 | 1186.24 | 0.44% |
| 2023-11-23 | 3.29 | 3.30 | 0.01 | 0.30% | 3.25 | 3.31 | 29669 | 974.77 | 0.36% |
| 2023-11-22 | 3.24 | 3.29 | 0.03 | 0.92% | 3.20 | 3.32 | 47820 | 1567.83 | 0.58% |
| 2023-11-21 | 3.20 | 3.26 | 0.04 | 1.24% | 3.19 | 3.28 | 46290 | 1505.37 | 0.57% |
| 2023-11-20 | 3.34 | 3.22 | -0.17 | -5.01% | 3.22 | 3.36 | 127187 | 4141.27 | 1.56% |
| 2023-11-17 | 3.45 | 3.39 | -0.07 | -2.02% | 3.38 | 3.49 | 50549 | 1738.97 | 0.62% |
| 2023-11-16 | 3.41 | 3.46 | 0.01 | 0.29% | 3.36 | 3.49 | 68867 | 2356.53 | 0.84% |
| 2023-11-15 | 3.36 | 3.45 | 0.11 | 3.29% | 3.30 | 3.51 | 95518 | 3272.99 | 1.17% |
| 2023-11-14 | 3.33 | 3.34 | -0.01 | -0.30% | 3.31 | 3.42 | 57055 | 1910.20 | 0.70% |
| 2023-11-13 | 3.41 | 3.35 | -0.09 | -2.62% | 3.33 | 3.42 | 71610 | 2409.60 | 0.88% |
| 2023-11-10 | 3.40 | 3.44 | 0.01 | 0.29% | 3.26 | 3.52 | 140119 | 4707.97 | 1.71% |
| 2023-11-09 | 3.47 | 3.43 | -0.06 | -1.72% | 3.37 | 3.55 | 161325 | 5550.80 | 1.97% |
| 2023-11-08 | 3.36 | 3.49 | 0.09 | 2.65% | 3.35 | 3.57 | 264396 | 9287.15 | 3.23% |
| 2023-11-07 | 3.22 | 3.40 | 0.16 | 4.94% | 3.15 | 3.40 | 202986 | 6682.39 | 2.48% |
| 2023-11-06 | 3.39 | 3.24 | 0.01 | 0.31% | 3.23 | 3.39 | 257393 | 8575.08 | 3.15% |
| 2023-11-03 | 3.18 | 3.23 | 0.15 | 4.87% | 3.10 | 3.23 | 77391 | 2471.06 | 0.95% |
退市博天(603603)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。
