| 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 | 8.28 | 8.33 | -0.07 | -0.83% | 8.27 | 8.44 | 24920 | 2077.77 | 0.32% |
| 2025-04-02 | 8.40 | 8.40 | 0.05 | 0.60% | 8.30 | 8.48 | 18795 | 1580.70 | 0.24% |
| 2025-04-01 | 8.37 | 8.35 | -0.03 | -0.36% | 8.34 | 8.52 | 31612 | 2662.03 | 0.40% |
| 2025-03-31 | 8.56 | 8.38 | -0.22 | -2.56% | 8.28 | 8.59 | 31809 | 2673.02 | 0.41% |
| 2025-03-28 | 8.58 | 8.60 | -0.01 | -0.12% | 8.55 | 8.69 | 20986 | 1808.86 | 0.27% |
| 2025-03-27 | 8.66 | 8.61 | -0.10 | -1.15% | 8.52 | 8.69 | 18988 | 1635.26 | 0.24% |
| 2025-03-26 | 8.56 | 8.71 | 0.15 | 1.75% | 8.52 | 8.74 | 25631 | 2220.94 | 0.33% |
| 2025-03-25 | 8.46 | 8.56 | 0.05 | 0.59% | 8.44 | 8.65 | 23347 | 2000.88 | 0.30% |
| 2025-03-24 | 8.58 | 8.51 | -0.16 | -1.85% | 8.32 | 8.73 | 30098 | 2554.50 | 0.38% |
| 2025-03-21 | 8.71 | 8.67 | -0.12 | -1.37% | 8.61 | 8.83 | 21699 | 1890.77 | 0.28% |
| 2025-03-20 | 8.69 | 8.79 | 0.13 | 1.50% | 8.62 | 8.82 | 23611 | 2063.99 | 0.30% |
| 2025-03-19 | 8.75 | 8.66 | -0.04 | -0.46% | 8.62 | 8.75 | 19572 | 1693.65 | 0.25% |
| 2025-03-18 | 8.60 | 8.70 | 0.12 | 1.40% | 8.54 | 8.77 | 26353 | 2280.00 | 0.34% |
| 2025-03-17 | 8.52 | 8.58 | 0.08 | 0.94% | 8.50 | 8.59 | 25079 | 2144.61 | 0.32% |
| 2025-03-14 | 8.40 | 8.50 | 0.13 | 1.55% | 8.30 | 8.50 | 29478 | 2483.46 | 0.38% |
| 2025-03-13 | 8.43 | 8.37 | -0.05 | -0.59% | 8.26 | 8.44 | 22096 | 1843.17 | 0.28% |
| 2025-03-12 | 8.56 | 8.42 | -0.12 | -1.41% | 8.42 | 8.59 | 24360 | 2062.49 | 0.31% |
| 2025-03-11 | 8.48 | 8.54 | 0.06 | 0.71% | 8.38 | 8.54 | 25191 | 2130.70 | 0.32% |
| 2025-03-10 | 8.48 | 8.48 | 0.03 | 0.36% | 8.40 | 8.57 | 21578 | 1830.82 | 0.28% |
| 2025-03-07 | 8.46 | 8.45 | -0.02 | -0.24% | 8.39 | 8.54 | 19815 | 1674.05 | 0.25% |
| 2025-03-06 | 8.53 | 8.47 | 0.02 | 0.24% | 8.41 | 8.54 | 21292 | 1804.63 | 0.27% |
| 2025-03-05 | 8.57 | 8.45 | -0.07 | -0.82% | 8.38 | 8.57 | 18935 | 1597.34 | 0.24% |
| 2025-03-04 | 8.43 | 8.52 | 0.06 | 0.71% | 8.36 | 8.62 | 27497 | 2350.62 | 0.35% |
| 2025-03-03 | 8.31 | 8.46 | 0.15 | 1.81% | 8.31 | 8.56 | 42731 | 3617.18 | 0.55% |
| 2025-02-28 | 8.45 | 8.31 | -0.23 | -2.69% | 8.28 | 8.52 | 25591 | 2142.62 | 0.33% |
| 2025-02-27 | 8.62 | 8.54 | -0.08 | -0.93% | 8.36 | 8.64 | 27295 | 2320.53 | 0.35% |
| 2025-02-26 | 8.66 | 8.62 | -0.05 | -0.58% | 8.57 | 8.77 | 25419 | 2205.06 | 0.32% |
| 2025-02-25 | 8.60 | 8.67 | -0.05 | -0.57% | 8.58 | 8.80 | 39725 | 3455.86 | 0.51% |
| 2025-02-24 | 8.98 | 8.72 | -0.14 | -1.58% | 8.66 | 9.15 | 90723 | 8100.90 | 1.16% |
| 2025-02-21 | 8.63 | 8.86 | 0.23 | 2.67% | 8.50 | 8.87 | 57449 | 5010.54 | 0.73% |
| 2025-02-20 | 8.29 | 8.63 | 0.35 | 4.23% | 8.15 | 8.71 | 46021 | 3887.36 | 0.59% |
| 2025-02-19 | 8.25 | 8.28 | 0.02 | 0.24% | 8.20 | 8.39 | 25428 | 2112.50 | 0.32% |
| 2025-02-18 | 8.37 | 8.26 | -0.08 | -0.96% | 8.23 | 8.37 | 22545 | 1869.94 | 0.29% |
| 2025-02-17 | 8.21 | 8.34 | 0.10 | 1.21% | 8.18 | 8.34 | 19549 | 1617.72 | 0.25% |
| 2025-02-14 | 8.24 | 8.24 | -0.05 | -0.60% | 8.19 | 8.35 | 18976 | 1567.43 | 0.24% |
| 2025-02-13 | 8.48 | 8.29 | -0.17 | -2.01% | 8.29 | 8.55 | 27200 | 2281.75 | 0.35% |
| 2025-02-12 | 8.31 | 8.46 | 0.11 | 1.32% | 8.29 | 8.47 | 27229 | 2277.80 | 0.35% |
| 2025-02-11 | 8.41 | 8.35 | -0.06 | -0.71% | 8.26 | 8.44 | 26097 | 2177.51 | 0.33% |
| 2025-02-10 | 8.50 | 8.41 | -0.08 | -0.94% | 8.34 | 8.52 | 31171 | 2623.34 | 0.40% |
| 2025-02-07 | 8.62 | 8.49 | -0.01 | -0.12% | 8.37 | 8.62 | 31519 | 2676.64 | 0.40% |
| 2025-02-06 | 8.35 | 8.50 | 0.10 | 1.19% | 8.20 | 8.50 | 38715 | 3233.48 | 0.49% |
| 2025-02-05 | 8.58 | 8.40 | -0.25 | -2.89% | 8.31 | 8.83 | 44285 | 3754.32 | 0.57% |
| 2025-01-27 | 8.77 | 8.65 | -0.06 | -0.69% | 8.64 | 8.77 | 19723 | 1717.38 | 0.25% |
| 2025-01-24 | 8.69 | 8.71 | -0.01 | -0.11% | 8.57 | 8.74 | 27299 | 2363.68 | 0.35% |
| 2025-01-23 | 8.78 | 8.72 | 0.02 | 0.23% | 8.61 | 8.85 | 26234 | 2305.26 | 0.33% |
| 2025-01-22 | 8.46 | 8.70 | 0.00 | 0.00% | 8.46 | 8.78 | 26026 | 2258.01 | 0.33% |
| 2025-01-21 | 8.63 | 8.70 | 0.14 | 1.64% | 8.55 | 8.78 | 29190 | 2527.94 | 0.37% |
| 2025-01-20 | 8.48 | 8.56 | 0.11 | 1.30% | 8.45 | 8.64 | 17986 | 1540.18 | 0.23% |
| 2025-01-17 | 8.41 | 8.45 | 0.04 | 0.48% | 8.36 | 8.49 | 14057 | 1186.67 | 0.18% |
| 2025-01-16 | 8.38 | 8.41 | -0.01 | -0.12% | 8.34 | 8.53 | 20006 | 1689.38 | 0.26% |
| 2025-01-15 | 8.30 | 8.42 | 0.09 | 1.08% | 8.29 | 8.47 | 18485 | 1552.25 | 0.24% |
| 2025-01-14 | 7.92 | 8.33 | 0.42 | 5.31% | 7.89 | 8.33 | 23716 | 1939.09 | 0.30% |
| 2025-01-13 | 7.88 | 7.91 | -0.04 | -0.50% | 7.75 | 8.01 | 18525 | 1462.07 | 0.24% |
| 2025-01-10 | 8.01 | 7.95 | -0.15 | -1.85% | 7.95 | 8.20 | 26546 | 2147.16 | 0.34% |
| 2025-01-09 | 8.06 | 8.10 | -0.03 | -0.37% | 8.03 | 8.19 | 17748 | 1442.07 | 0.23% |
| 2025-01-08 | 8.00 | 8.13 | 0.10 | 1.25% | 7.83 | 8.17 | 24180 | 1941.07 | 0.31% |
| 2025-01-07 | 7.94 | 8.03 | 0.09 | 1.13% | 7.84 | 8.03 | 27140 | 2152.35 | 0.35% |
| 2025-01-06 | 7.96 | 7.94 | 0.05 | 0.63% | 7.63 | 8.09 | 34983 | 2762.57 | 0.45% |
| 2025-01-03 | 8.16 | 7.89 | -0.27 | -3.31% | 7.86 | 8.28 | 33638 | 2714.37 | 0.43% |
| 2025-01-02 | 8.40 | 8.16 | -0.14 | -1.69% | 8.07 | 8.46 | 45591 | 3788.49 | 0.58% |
| 2024-12-31 | 8.73 | 8.30 | -0.44 | -5.03% | 8.30 | 8.83 | 58173 | 4929.41 | 0.74% |
| 2024-12-30 | 8.92 | 8.74 | 0.08 | 0.92% | 8.74 | 9.33 | 69622 | 6207.61 | 0.89% |
| 2024-12-27 | 8.52 | 8.66 | 0.16 | 1.88% | 8.48 | 8.72 | 24873 | 2149.86 | 0.32% |
| 2024-12-26 | 8.54 | 8.50 | -0.01 | -0.12% | 8.44 | 8.61 | 22028 | 1879.83 | 0.28% |
| 2024-12-25 | 8.81 | 8.51 | -0.33 | -3.73% | 8.51 | 8.90 | 34483 | 2964.73 | 0.44% |
| 2024-12-24 | 8.57 | 8.84 | 0.35 | 4.12% | 8.55 | 8.89 | 46996 | 4113.02 | 0.60% |
| 2024-12-23 | 8.81 | 8.49 | -0.23 | -2.64% | 8.46 | 8.81 | 28196 | 2426.65 | 0.36% |
| 2024-12-20 | 8.63 | 8.72 | 0.07 | 0.81% | 8.62 | 8.78 | 24906 | 2171.52 | 0.32% |
| 2024-12-19 | 8.63 | 8.65 | -0.01 | -0.12% | 8.52 | 8.76 | 26979 | 2324.81 | 0.34% |
| 2024-12-18 | 8.73 | 8.66 | -0.02 | -0.23% | 8.62 | 8.80 | 26941 | 2344.34 | 0.34% |
| 2024-12-17 | 8.99 | 8.68 | -0.35 | -3.88% | 8.65 | 9.18 | 31508 | 2769.25 | 0.40% |
| 2024-12-16 | 9.07 | 9.03 | -0.02 | -0.22% | 8.98 | 9.18 | 22310 | 2023.58 | 0.28% |
| 2024-12-13 | 9.13 | 9.05 | -0.17 | -1.84% | 8.98 | 9.22 | 26504 | 2402.00 | 0.34% |
| 2024-12-12 | 9.24 | 9.22 | 0.05 | 0.55% | 9.07 | 9.29 | 23279 | 2137.12 | 0.30% |
| 2024-12-11 | 9.21 | 9.17 | 0.01 | 0.11% | 9.10 | 9.23 | 20090 | 1840.44 | 0.26% |
| 2024-12-10 | 9.55 | 9.16 | -0.18 | -1.93% | 9.13 | 9.58 | 29596 | 2747.60 | 0.38% |
| 2024-12-09 | 9.34 | 9.34 | -0.01 | -0.11% | 9.22 | 9.44 | 29081 | 2710.64 | 0.37% |
| 2024-12-06 | 9.35 | 9.35 | -0.02 | -0.21% | 9.27 | 9.44 | 24634 | 2299.46 | 0.31% |
| 2024-12-05 | 9.16 | 9.37 | 0.20 | 2.18% | 9.11 | 9.49 | 34391 | 3208.91 | 0.44% |
| 2024-12-04 | 9.22 | 9.17 | -0.03 | -0.33% | 9.10 | 9.41 | 36105 | 3340.85 | 0.46% |
今创集团(603680)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。
