| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 9.94 | 9.89 | -0.05 | -0.50% | 9.78 | 10.02 | 39146 | 3864.58 | 1.09% |
| 2025-04-21 | 9.91 | 9.94 | -0.16 | -1.58% | 9.58 | 9.97 | 55146 | 5406.73 | 1.54% |
| 2025-04-18 | 10.00 | 10.10 | 0.00 | 0.00% | 9.90 | 10.17 | 33508 | 3367.83 | 0.93% |
| 2025-04-17 | 9.93 | 10.10 | 0.12 | 1.20% | 9.91 | 10.18 | 37664 | 3804.35 | 1.05% |
| 2025-04-16 | 10.15 | 9.98 | -0.17 | -1.67% | 9.72 | 10.15 | 41447 | 4119.63 | 1.16% |
| 2025-04-15 | 10.06 | 10.15 | 0.10 | 1.00% | 9.98 | 10.18 | 32075 | 3236.99 | 0.89% |
| 2025-04-14 | 9.96 | 10.05 | 0.17 | 1.72% | 9.93 | 10.18 | 45971 | 4624.85 | 1.28% |
| 2025-04-11 | 9.79 | 9.88 | -0.02 | -0.20% | 9.68 | 10.23 | 55416 | 5524.88 | 1.55% |
| 2025-04-10 | 9.76 | 9.90 | 0.49 | 5.21% | 9.76 | 10.08 | 80710 | 8032.37 | 2.25% |
| 2025-04-09 | 9.10 | 9.41 | 0.22 | 2.39% | 8.48 | 9.48 | 89955 | 8089.22 | 2.51% |
| 2025-04-08 | 9.43 | 9.19 | -1.02 | -9.99% | 9.19 | 9.90 | 106894 | 9945.70 | 2.98% |
| 2025-04-07 | 10.21 | 10.21 | -1.13 | -9.96% | 10.21 | 10.50 | 23011 | 2352.81 | 0.64% |
| 2025-04-03 | 11.64 | 11.34 | -0.51 | -4.30% | 11.22 | 11.83 | 78868 | 9032.43 | 2.20% |
| 2025-04-02 | 11.78 | 11.85 | -0.08 | -0.67% | 11.78 | 12.05 | 36197 | 4310.95 | 1.01% |
| 2025-04-01 | 11.59 | 11.93 | 0.36 | 3.11% | 11.59 | 12.20 | 65011 | 7788.31 | 1.81% |
| 2025-03-31 | 11.77 | 11.57 | -0.25 | -2.12% | 11.37 | 11.81 | 43839 | 5063.47 | 1.22% |
| 2025-03-28 | 11.81 | 11.82 | -0.01 | -0.08% | 11.61 | 12.06 | 42634 | 5039.27 | 1.19% |
| 2025-03-27 | 12.04 | 11.83 | -0.21 | -1.74% | 11.66 | 12.04 | 33425 | 3954.92 | 0.93% |
| 2025-03-26 | 12.00 | 12.04 | 0.00 | 0.00% | 11.96 | 12.20 | 34602 | 4177.45 | 0.97% |
| 2025-03-25 | 11.97 | 12.04 | 0.00 | 0.00% | 11.83 | 12.13 | 51338 | 6152.03 | 1.43% |
| 2025-03-24 | 12.70 | 12.04 | -0.53 | -4.22% | 11.75 | 12.80 | 97410 | 11852.82 | 2.72% |
| 2025-03-21 | 12.94 | 12.57 | -0.48 | -3.68% | 12.57 | 13.26 | 118121 | 15188.06 | 3.29% |
| 2025-03-20 | 12.87 | 13.05 | 0.05 | 0.38% | 12.67 | 13.30 | 151359 | 19825.59 | 4.22% |
| 2025-03-19 | 12.52 | 13.00 | 0.34 | 2.69% | 12.50 | 13.32 | 172319 | 22475.38 | 4.81% |
| 2025-03-18 | 12.48 | 12.66 | 0.27 | 2.18% | 12.27 | 12.70 | 87444 | 10883.47 | 2.44% |
| 2025-03-17 | 12.58 | 12.39 | -0.03 | -0.24% | 12.35 | 12.69 | 86456 | 10788.04 | 2.41% |
| 2025-03-14 | 12.24 | 12.42 | 0.26 | 2.14% | 12.12 | 12.42 | 89303 | 10982.73 | 2.49% |
| 2025-03-13 | 12.22 | 12.16 | -0.12 | -0.98% | 11.96 | 12.42 | 78429 | 9563.72 | 2.19% |
| 2025-03-12 | 11.95 | 12.28 | 0.37 | 3.11% | 11.91 | 12.46 | 109167 | 13377.87 | 3.05% |
| 2025-03-11 | 11.80 | 11.91 | -0.05 | -0.42% | 11.73 | 12.15 | 45347 | 5406.34 | 1.26% |
| 2025-03-10 | 12.05 | 11.96 | 0.01 | 0.08% | 11.80 | 12.12 | 41418 | 4944.22 | 1.16% |
| 2025-03-07 | 12.18 | 11.95 | -0.23 | -1.89% | 11.88 | 12.18 | 52972 | 6357.40 | 1.48% |
| 2025-03-06 | 12.10 | 12.18 | 0.08 | 0.66% | 12.01 | 12.22 | 79037 | 9584.66 | 2.20% |
| 2025-03-05 | 12.07 | 12.10 | 0.03 | 0.25% | 11.89 | 12.17 | 57714 | 6930.80 | 1.61% |
| 2025-03-04 | 11.53 | 12.07 | 0.53 | 4.59% | 11.47 | 12.23 | 106993 | 12854.50 | 2.98% |
| 2025-03-03 | 11.57 | 11.54 | -0.04 | -0.35% | 11.42 | 11.75 | 39667 | 4605.36 | 1.11% |
| 2025-02-28 | 11.90 | 11.58 | -0.32 | -2.69% | 11.51 | 11.91 | 62413 | 7295.12 | 1.74% |
| 2025-02-27 | 11.96 | 11.90 | -0.10 | -0.83% | 11.69 | 12.08 | 67299 | 7981.97 | 1.88% |
| 2025-02-26 | 12.02 | 12.00 | 0.00 | 0.00% | 11.92 | 12.13 | 59844 | 7188.82 | 1.67% |
| 2025-02-25 | 11.85 | 12.00 | -0.02 | -0.17% | 11.77 | 12.15 | 65025 | 7775.39 | 1.81% |
| 2025-02-24 | 12.24 | 12.02 | -0.25 | -2.04% | 11.91 | 12.24 | 71305 | 8563.83 | 1.99% |
| 2025-02-21 | 12.29 | 12.27 | -0.07 | -0.57% | 12.12 | 12.39 | 89759 | 10987.87 | 2.50% |
| 2025-02-20 | 12.03 | 12.34 | 0.40 | 3.35% | 11.99 | 12.45 | 122443 | 14995.82 | 3.42% |
| 2025-02-19 | 11.65 | 11.94 | 0.11 | 0.93% | 11.65 | 11.99 | 70076 | 8344.12 | 1.95% |
| 2025-02-18 | 12.35 | 11.83 | -0.42 | -3.43% | 11.81 | 12.35 | 88962 | 10705.91 | 2.48% |
| 2025-02-17 | 12.10 | 12.25 | 0.13 | 1.07% | 12.03 | 12.50 | 114491 | 14083.66 | 3.19% |
| 2025-02-14 | 12.03 | 12.12 | 0.04 | 0.33% | 11.92 | 12.27 | 113285 | 13675.10 | 3.16% |
| 2025-02-13 | 12.58 | 12.08 | -0.44 | -3.51% | 12.08 | 12.65 | 159139 | 19441.97 | 4.44% |
| 2025-02-12 | 12.73 | 12.52 | -0.20 | -1.57% | 12.28 | 13.45 | 281838 | 35794.08 | 7.86% |
| 2025-02-11 | 11.73 | 12.72 | 1.16 | 10.03% | 11.65 | 12.72 | 135489 | 16595.20 | 3.78% |
| 2025-02-10 | 11.31 | 11.56 | 0.35 | 3.12% | 11.10 | 11.63 | 127147 | 14503.83 | 3.55% |
| 2025-02-07 | 11.13 | 11.21 | 0.05 | 0.45% | 11.03 | 11.34 | 120769 | 13520.59 | 3.37% |
| 2025-02-06 | 11.00 | 11.16 | 0.10 | 0.90% | 10.85 | 11.16 | 100087 | 11037.56 | 2.79% |
| 2025-02-05 | 11.20 | 11.06 | -0.08 | -0.72% | 10.92 | 11.20 | 85668 | 9444.64 | 2.39% |
| 2025-01-27 | 10.78 | 11.14 | 0.41 | 3.82% | 10.77 | 11.44 | 129727 | 14416.45 | 3.62% |
| 2025-01-24 | 10.52 | 10.73 | 0.17 | 1.61% | 10.50 | 10.79 | 49825 | 5308.83 | 1.39% |
| 2025-01-23 | 10.70 | 10.56 | -0.04 | -0.38% | 10.56 | 10.84 | 50816 | 5450.10 | 1.42% |
| 2025-01-22 | 10.80 | 10.60 | -0.28 | -2.57% | 10.60 | 10.87 | 44905 | 4797.88 | 1.25% |
| 2025-01-21 | 10.91 | 10.88 | -0.02 | -0.18% | 10.68 | 10.99 | 55641 | 6020.94 | 1.55% |
| 2025-01-20 | 10.85 | 10.90 | 0.21 | 1.96% | 10.70 | 11.02 | 75971 | 8269.22 | 2.12% |
| 2025-01-17 | 10.80 | 10.69 | -0.20 | -1.84% | 10.56 | 10.85 | 68380 | 7307.10 | 1.91% |
| 2025-01-16 | 10.60 | 10.89 | 0.29 | 2.74% | 10.60 | 10.97 | 104653 | 11338.71 | 2.92% |
| 2025-01-15 | 10.71 | 10.60 | -0.12 | -1.12% | 10.51 | 10.83 | 76249 | 8108.52 | 2.13% |
| 2025-01-14 | 10.19 | 10.72 | 0.56 | 5.51% | 10.10 | 10.73 | 103670 | 10884.95 | 2.89% |
| 2025-01-13 | 10.21 | 10.16 | -0.23 | -2.21% | 10.07 | 10.63 | 83762 | 8616.99 | 2.34% |
| 2025-01-10 | 11.15 | 10.39 | -0.74 | -6.65% | 10.38 | 11.16 | 148338 | 15860.50 | 4.14% |
| 2025-01-09 | 10.69 | 11.13 | -0.18 | -1.59% | 10.69 | 11.25 | 213759 | 23610.09 | 5.96% |
| 2025-01-08 | 10.89 | 11.31 | 0.65 | 6.10% | 10.87 | 11.73 | 323169 | 36719.27 | 9.01% |
| 2025-01-07 | 10.57 | 10.66 | 0.09 | 0.85% | 10.14 | 10.86 | 157921 | 16518.77 | 4.41% |
| 2025-01-06 | 11.21 | 10.57 | -0.71 | -6.29% | 10.47 | 11.35 | 139062 | 14961.53 | 3.88% |
| 2025-01-03 | 12.19 | 11.28 | -1.02 | -8.29% | 11.16 | 12.28 | 198912 | 23178.63 | 5.55% |
| 2025-01-02 | 12.45 | 12.30 | -0.31 | -2.46% | 12.19 | 12.86 | 170053 | 21114.77 | 4.74% |
| 2024-12-31 | 12.80 | 12.61 | -0.48 | -3.67% | 12.42 | 13.22 | 222481 | 28332.97 | 6.21% |
| 2024-12-30 | 12.10 | 13.09 | 0.75 | 6.08% | 12.07 | 13.57 | 330005 | 42543.18 | 9.21% |
| 2024-12-27 | 12.59 | 12.34 | -0.46 | -3.59% | 12.17 | 12.69 | 218611 | 26944.17 | 6.10% |
| 2024-12-26 | 11.98 | 12.80 | 0.45 | 3.64% | 11.80 | 13.20 | 411094 | 51771.04 | 11.47% |
| 2024-12-25 | 11.45 | 12.35 | 1.12 | 9.97% | 11.21 | 12.35 | 274206 | 32541.27 | 7.65% |
| 2024-12-24 | 11.29 | 11.23 | -0.12 | -1.06% | 10.91 | 11.66 | 205974 | 23120.19 | 5.75% |
| 2024-12-23 | 11.77 | 11.35 | -0.73 | -6.04% | 11.22 | 12.28 | 306533 | 35688.27 | 8.55% |
| 2024-12-20 | 12.62 | 12.08 | -0.79 | -6.14% | 11.89 | 13.98 | 465902 | 59644.17 | 13.00% |
麒盛科技(603610)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。
