| 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 | 21.35 | 20.25 | -2.25 | -10.00% | 20.25 | 21.53 | 170471 | 35193.31 | 8.85% |
| 2025-04-02 | 24.05 | 22.50 | -2.50 | -10.00% | 22.50 | 24.17 | 250560 | 58025.02 | 13.01% |
| 2025-04-01 | 23.78 | 25.00 | 1.22 | 5.13% | 23.06 | 26.16 | 343139 | 85518.37 | 17.82% |
| 2025-03-31 | 22.61 | 23.78 | 0.60 | 2.59% | 22.03 | 24.30 | 196562 | 46232.64 | 10.21% |
| 2025-03-28 | 22.44 | 23.18 | 0.08 | 0.35% | 22.40 | 24.00 | 220039 | 50656.45 | 11.42% |
| 2025-03-27 | 24.85 | 23.10 | -1.77 | -7.12% | 22.39 | 25.82 | 279830 | 67815.08 | 14.53% |
| 2025-03-26 | 21.74 | 24.87 | 2.26 | 10.00% | 21.35 | 24.87 | 270791 | 62981.04 | 14.06% |
| 2025-03-25 | 23.30 | 22.61 | -2.51 | -9.99% | 22.61 | 24.00 | 164433 | 37529.46 | 8.54% |
| 2025-03-24 | 25.12 | 25.12 | -2.79 | -10.00% | 25.12 | 25.79 | 130228 | 32794.73 | 6.76% |
| 2025-03-21 | 28.79 | 27.91 | -3.10 | -10.00% | 27.91 | 29.75 | 264536 | 75180.41 | 13.73% |
| 2025-03-20 | 27.73 | 31.01 | 2.82 | 10.00% | 26.92 | 31.01 | 377444 | 111850.45 | 19.60% |
| 2025-03-19 | 26.46 | 28.19 | 2.56 | 9.99% | 26.31 | 28.19 | 397777 | 109420.85 | 20.65% |
| 2025-03-18 | 25.63 | 25.63 | 2.33 | 10.00% | 25.01 | 25.63 | 83366 | 21347.64 | 4.33% |
| 2025-03-17 | 23.30 | 23.30 | 2.12 | 10.01% | 23.30 | 23.30 | 42502 | 9902.90 | 2.21% |
| 2025-03-14 | 21.18 | 21.18 | 1.93 | 10.03% | 20.18 | 21.18 | 126398 | 26336.55 | 6.56% |
| 2025-03-13 | 19.25 | 19.25 | 1.75 | 10.00% | 19.25 | 19.25 | 42437 | 8169.18 | 2.20% |
| 2025-03-12 | 15.96 | 17.50 | 1.59 | 9.99% | 15.96 | 17.50 | 50405 | 8659.74 | 2.62% |
| 2025-03-11 | 15.88 | 15.91 | -0.34 | -2.09% | 15.65 | 16.20 | 36693 | 5827.38 | 1.91% |
| 2025-03-10 | 15.90 | 16.25 | 0.32 | 2.01% | 15.83 | 16.48 | 42602 | 6871.08 | 2.21% |
| 2025-03-07 | 16.00 | 15.93 | -0.04 | -0.25% | 15.79 | 16.25 | 34655 | 5543.46 | 1.80% |
| 2025-03-06 | 15.93 | 15.97 | 0.05 | 0.31% | 15.83 | 16.12 | 45058 | 7197.69 | 2.34% |
| 2025-03-05 | 15.88 | 15.92 | 0.20 | 1.27% | 15.63 | 16.16 | 37401 | 5942.00 | 1.94% |
| 2025-03-04 | 15.30 | 15.72 | 0.36 | 2.34% | 15.20 | 15.89 | 41219 | 6461.99 | 2.14% |
| 2025-03-03 | 15.90 | 15.36 | -0.56 | -3.52% | 15.18 | 15.91 | 45864 | 7091.42 | 2.38% |
| 2025-02-28 | 16.58 | 15.92 | -0.80 | -4.78% | 15.76 | 16.58 | 60088 | 9701.71 | 3.12% |
| 2025-02-27 | 16.50 | 16.72 | 0.18 | 1.09% | 16.19 | 17.08 | 70433 | 11710.28 | 3.66% |
| 2025-02-26 | 15.92 | 16.54 | 0.60 | 3.76% | 15.92 | 16.77 | 81818 | 13465.21 | 4.25% |
| 2025-02-25 | 15.67 | 15.94 | -0.05 | -0.31% | 15.62 | 16.27 | 55213 | 8821.30 | 2.87% |
| 2025-02-24 | 15.97 | 15.99 | -0.21 | -1.30% | 15.79 | 16.39 | 65882 | 10572.48 | 3.42% |
| 2025-02-21 | 15.81 | 16.20 | 0.30 | 1.89% | 15.62 | 16.69 | 99982 | 16170.05 | 5.19% |
| 2025-02-20 | 16.93 | 15.90 | -0.60 | -3.64% | 15.85 | 16.93 | 140683 | 22909.75 | 7.30% |
| 2025-02-19 | 14.78 | 16.50 | 1.50 | 10.00% | 14.39 | 16.50 | 123917 | 18800.60 | 6.43% |
| 2025-02-18 | 14.33 | 15.00 | 0.85 | 6.01% | 14.21 | 15.33 | 89586 | 13132.24 | 4.65% |
| 2025-02-17 | 13.97 | 14.15 | 0.18 | 1.29% | 13.80 | 14.20 | 29025 | 4068.03 | 1.51% |
| 2025-02-14 | 13.93 | 13.97 | 0.04 | 0.29% | 13.83 | 14.07 | 20064 | 2803.85 | 1.04% |
| 2025-02-13 | 14.29 | 13.93 | -0.38 | -2.66% | 13.90 | 14.38 | 27818 | 3917.45 | 1.44% |
| 2025-02-12 | 14.31 | 14.31 | 0.03 | 0.21% | 14.19 | 14.48 | 30593 | 4381.63 | 1.59% |
| 2025-02-11 | 14.28 | 14.28 | 0.07 | 0.49% | 14.15 | 14.34 | 26529 | 3782.93 | 1.38% |
| 2025-02-10 | 14.30 | 14.21 | -0.09 | -0.63% | 14.10 | 14.34 | 25418 | 3602.48 | 1.32% |
| 2025-02-07 | 14.20 | 14.30 | -0.05 | -0.35% | 14.10 | 14.44 | 39518 | 5649.31 | 2.05% |
| 2025-02-06 | 13.77 | 14.35 | 0.57 | 4.14% | 13.71 | 14.86 | 53269 | 7586.38 | 2.77% |
| 2025-02-05 | 13.99 | 13.78 | -0.02 | -0.14% | 13.59 | 13.99 | 16671 | 2286.65 | 0.87% |
| 2025-01-27 | 14.04 | 13.80 | -0.11 | -0.79% | 13.73 | 14.20 | 22568 | 3156.58 | 1.17% |
| 2025-01-24 | 13.87 | 13.91 | -0.06 | -0.43% | 13.68 | 14.00 | 24832 | 3443.49 | 1.29% |
| 2025-01-23 | 14.20 | 13.97 | -0.17 | -1.20% | 13.87 | 14.35 | 34051 | 4784.95 | 1.77% |
| 2025-01-22 | 14.51 | 14.14 | -0.41 | -2.82% | 14.01 | 14.51 | 38786 | 5510.54 | 2.01% |
| 2025-01-21 | 14.52 | 14.55 | -0.01 | -0.07% | 14.30 | 14.67 | 43467 | 6273.44 | 2.26% |
| 2025-01-20 | 14.01 | 14.56 | 0.52 | 3.70% | 14.01 | 14.88 | 60077 | 8704.43 | 3.12% |
| 2025-01-17 | 13.97 | 14.04 | 0.15 | 1.08% | 13.70 | 14.50 | 59661 | 8416.81 | 3.10% |
| 2025-01-16 | 13.54 | 13.89 | 0.45 | 3.35% | 13.54 | 14.20 | 56722 | 7848.56 | 2.95% |
| 2025-01-15 | 13.80 | 13.44 | 0.17 | 1.28% | 13.28 | 14.18 | 73170 | 9993.91 | 3.80% |
| 2025-01-14 | 12.06 | 13.27 | 1.21 | 10.03% | 12.06 | 13.27 | 30248 | 3845.45 | 1.57% |
| 2025-01-13 | 12.25 | 12.06 | -0.28 | -2.27% | 11.78 | 12.25 | 16427 | 1975.60 | 0.85% |
| 2025-01-10 | 12.87 | 12.34 | -0.53 | -4.12% | 12.34 | 12.99 | 20037 | 2542.31 | 1.04% |
| 2025-01-09 | 12.86 | 12.87 | -0.10 | -0.77% | 12.81 | 13.53 | 32895 | 4318.47 | 1.71% |
| 2025-01-08 | 12.60 | 12.97 | 0.37 | 2.94% | 12.31 | 12.98 | 20609 | 2614.11 | 1.07% |
| 2025-01-07 | 12.45 | 12.60 | 0.10 | 0.80% | 12.33 | 12.65 | 14646 | 1836.48 | 0.76% |
| 2025-01-06 | 12.86 | 12.50 | -0.38 | -2.95% | 12.25 | 12.86 | 18438 | 2303.15 | 0.96% |
| 2025-01-03 | 13.33 | 12.88 | -0.46 | -3.45% | 12.72 | 13.48 | 21884 | 2846.06 | 1.14% |
| 2025-01-02 | 13.64 | 13.34 | -0.14 | -1.04% | 12.98 | 13.64 | 25260 | 3357.45 | 1.31% |
| 2024-12-31 | 13.67 | 13.48 | -0.30 | -2.18% | 13.31 | 13.98 | 31856 | 4344.88 | 1.66% |
| 2024-12-30 | 13.11 | 13.78 | 0.49 | 3.69% | 12.80 | 14.28 | 52228 | 7147.86 | 2.72% |
| 2024-12-27 | 12.66 | 13.29 | 0.72 | 5.73% | 12.51 | 13.50 | 32036 | 4190.65 | 1.67% |
| 2024-12-26 | 12.59 | 12.57 | -0.02 | -0.16% | 12.52 | 12.76 | 18426 | 2330.11 | 0.96% |
| 2024-12-25 | 13.03 | 12.59 | -0.44 | -3.38% | 12.40 | 13.14 | 18558 | 2339.18 | 0.97% |
| 2024-12-24 | 13.06 | 13.03 | 0.13 | 1.01% | 12.74 | 13.20 | 17851 | 2320.31 | 0.93% |
| 2024-12-23 | 13.95 | 12.90 | -1.02 | -7.33% | 12.90 | 14.07 | 33832 | 4504.60 | 1.76% |
| 2024-12-20 | 13.58 | 13.92 | 0.40 | 2.96% | 13.45 | 14.15 | 23373 | 3255.73 | 1.22% |
| 2024-12-19 | 13.65 | 13.52 | -0.27 | -1.96% | 13.32 | 13.79 | 19157 | 2593.60 | 1.00% |
| 2024-12-18 | 13.60 | 13.79 | 0.19 | 1.40% | 13.30 | 13.98 | 21374 | 2925.28 | 1.11% |
| 2024-12-17 | 14.25 | 13.60 | -0.76 | -5.29% | 13.42 | 14.25 | 39305 | 5391.82 | 2.05% |
| 2024-12-16 | 14.68 | 14.36 | -0.23 | -1.58% | 14.23 | 14.95 | 47963 | 6992.52 | 2.50% |
| 2024-12-13 | 14.87 | 14.59 | -0.26 | -1.75% | 14.57 | 15.58 | 84399 | 12721.55 | 4.39% |
| 2024-12-12 | 14.00 | 14.85 | 0.80 | 5.69% | 13.88 | 14.95 | 69277 | 10013.74 | 3.61% |
| 2024-12-11 | 13.98 | 14.05 | 0.04 | 0.29% | 13.82 | 14.30 | 26510 | 3711.96 | 1.38% |
| 2024-12-10 | 14.49 | 14.01 | -0.23 | -1.62% | 13.98 | 14.60 | 42840 | 6092.14 | 2.23% |
| 2024-12-09 | 14.32 | 14.24 | -0.06 | -0.42% | 14.12 | 14.88 | 61666 | 8918.32 | 3.21% |
| 2024-12-06 | 13.97 | 14.30 | 0.38 | 2.73% | 13.61 | 14.73 | 50596 | 7105.91 | 2.63% |
| 2024-12-05 | 14.04 | 13.92 | -0.18 | -1.28% | 13.82 | 14.24 | 31623 | 4414.26 | 1.65% |
| 2024-12-04 | 13.97 | 14.10 | -0.04 | -0.28% | 13.80 | 14.75 | 60327 | 8570.96 | 3.14% |
奇精机械(603677)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。
