| 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 | 14.18 | 14.39 | 0.16 | 1.12% | 14.16 | 14.39 | 29733 | 4252.16 | 1.24% |
| 2025-04-02 | 14.22 | 14.23 | 0.00 | 0.00% | 14.17 | 14.38 | 20169 | 2872.11 | 0.84% |
| 2025-04-01 | 13.93 | 14.23 | 0.35 | 2.52% | 13.93 | 14.24 | 44883 | 6351.39 | 1.87% |
| 2025-03-31 | 14.10 | 13.88 | -0.20 | -1.42% | 13.83 | 14.18 | 34828 | 4867.50 | 1.45% |
| 2025-03-28 | 14.20 | 14.08 | -0.11 | -0.78% | 14.07 | 14.23 | 26826 | 3791.76 | 1.12% |
| 2025-03-27 | 14.41 | 14.19 | -0.12 | -0.84% | 14.16 | 14.47 | 43625 | 6215.54 | 1.82% |
| 2025-03-26 | 14.49 | 14.31 | 0.26 | 1.85% | 14.24 | 14.68 | 67457 | 9697.44 | 2.81% |
| 2025-03-25 | 14.02 | 14.05 | 0.07 | 0.50% | 13.80 | 14.13 | 29693 | 4153.03 | 1.24% |
| 2025-03-24 | 13.95 | 13.98 | 0.00 | 0.00% | 13.81 | 14.23 | 31058 | 4355.22 | 1.29% |
| 2025-03-21 | 14.03 | 13.98 | -0.04 | -0.29% | 13.90 | 14.13 | 15185 | 2126.78 | 0.63% |
| 2025-03-20 | 14.17 | 14.02 | -0.13 | -0.92% | 14.00 | 14.25 | 16659 | 2351.34 | 0.69% |
| 2025-03-19 | 14.26 | 14.15 | -0.11 | -0.77% | 14.10 | 14.32 | 19811 | 2805.70 | 0.83% |
| 2025-03-18 | 14.16 | 14.26 | 0.11 | 0.78% | 14.09 | 14.26 | 17533 | 2488.50 | 0.73% |
| 2025-03-17 | 14.15 | 14.15 | 0.01 | 0.07% | 14.13 | 14.33 | 30676 | 4359.71 | 1.28% |
| 2025-03-14 | 13.77 | 14.14 | 0.37 | 2.69% | 13.77 | 14.14 | 41354 | 5797.20 | 1.72% |
| 2025-03-13 | 13.74 | 13.77 | 0.01 | 0.07% | 13.60 | 13.77 | 20403 | 2796.74 | 0.85% |
| 2025-03-12 | 13.72 | 13.76 | 0.03 | 0.22% | 13.61 | 13.79 | 24944 | 3418.60 | 1.04% |
| 2025-03-11 | 13.44 | 13.73 | 0.27 | 2.01% | 13.33 | 13.77 | 34807 | 4733.02 | 1.45% |
| 2025-03-10 | 13.45 | 13.46 | 0.01 | 0.07% | 13.37 | 13.54 | 17503 | 2353.04 | 0.73% |
| 2025-03-07 | 13.42 | 13.45 | 0.03 | 0.22% | 13.35 | 13.65 | 17564 | 2365.32 | 0.73% |
| 2025-03-06 | 13.32 | 13.42 | 0.10 | 0.75% | 13.26 | 13.44 | 14116 | 1886.15 | 0.59% |
| 2025-03-05 | 13.40 | 13.32 | -0.08 | -0.60% | 13.22 | 13.40 | 14707 | 1953.46 | 0.61% |
| 2025-03-04 | 13.35 | 13.40 | -0.05 | -0.37% | 13.32 | 13.45 | 15840 | 2119.68 | 0.66% |
| 2025-03-03 | 13.53 | 13.45 | -0.07 | -0.52% | 13.37 | 13.66 | 31321 | 4233.50 | 1.31% |
| 2025-02-28 | 13.57 | 13.52 | -0.11 | -0.81% | 13.46 | 13.84 | 31752 | 4340.10 | 1.32% |
| 2025-02-27 | 13.53 | 13.63 | 0.12 | 0.89% | 13.46 | 13.64 | 29965 | 4061.98 | 1.25% |
| 2025-02-26 | 13.16 | 13.51 | 0.35 | 2.66% | 13.16 | 13.51 | 36994 | 4953.91 | 1.54% |
| 2025-02-25 | 13.24 | 13.16 | -0.10 | -0.75% | 13.13 | 13.26 | 12604 | 1662.71 | 0.53% |
| 2025-02-24 | 13.14 | 13.26 | 0.06 | 0.45% | 13.14 | 13.34 | 15309 | 2032.16 | 0.64% |
| 2025-02-21 | 13.17 | 13.20 | -0.09 | -0.68% | 13.12 | 13.36 | 17966 | 2370.65 | 0.75% |
| 2025-02-20 | 13.16 | 13.29 | 0.15 | 1.14% | 13.11 | 13.44 | 14178 | 1882.46 | 0.59% |
| 2025-02-19 | 13.17 | 13.14 | -0.01 | -0.08% | 13.09 | 13.20 | 14914 | 1961.28 | 0.62% |
| 2025-02-18 | 13.42 | 13.15 | -0.32 | -2.38% | 13.10 | 13.43 | 23689 | 3149.49 | 0.99% |
| 2025-02-17 | 13.52 | 13.47 | 0.00 | 0.00% | 13.34 | 13.52 | 16543 | 2219.71 | 0.69% |
| 2025-02-14 | 13.45 | 13.47 | -0.01 | -0.07% | 13.42 | 13.52 | 14790 | 1990.83 | 0.62% |
| 2025-02-13 | 13.60 | 13.48 | -0.12 | -0.88% | 13.46 | 13.63 | 19815 | 2685.77 | 0.83% |
| 2025-02-12 | 13.70 | 13.60 | -0.10 | -0.73% | 13.50 | 13.70 | 15324 | 2080.04 | 0.64% |
| 2025-02-11 | 13.69 | 13.70 | 0.05 | 0.37% | 13.58 | 13.74 | 13514 | 1843.55 | 0.56% |
| 2025-02-10 | 13.47 | 13.65 | 0.16 | 1.19% | 13.44 | 13.68 | 18754 | 2548.18 | 0.78% |
| 2025-02-07 | 13.46 | 13.49 | 0.03 | 0.22% | 13.38 | 13.60 | 20561 | 2775.46 | 0.86% |
| 2025-02-06 | 13.47 | 13.46 | 0.00 | 0.00% | 13.25 | 13.51 | 21766 | 2923.39 | 0.91% |
| 2025-02-05 | 13.76 | 13.46 | -0.21 | -1.54% | 13.43 | 13.77 | 21460 | 2899.05 | 0.89% |
| 2025-01-27 | 13.54 | 13.67 | 0.13 | 0.96% | 13.54 | 13.76 | 20822 | 2852.21 | 0.87% |
| 2025-01-24 | 13.40 | 13.54 | 0.14 | 1.04% | 13.35 | 13.58 | 20902 | 2819.99 | 0.87% |
| 2025-01-23 | 13.49 | 13.40 | 0.01 | 0.07% | 13.39 | 13.60 | 20316 | 2741.88 | 0.85% |
| 2025-01-22 | 13.59 | 13.39 | -0.17 | -1.25% | 13.36 | 13.60 | 15836 | 2126.99 | 0.66% |
| 2025-01-21 | 13.56 | 13.56 | -0.03 | -0.22% | 13.41 | 13.69 | 16548 | 2233.04 | 0.69% |
| 2025-01-20 | 13.62 | 13.59 | 0.04 | 0.30% | 13.51 | 13.71 | 16062 | 2190.27 | 0.67% |
| 2025-01-17 | 13.51 | 13.55 | 0.03 | 0.22% | 13.40 | 13.60 | 16479 | 2227.21 | 0.69% |
| 2025-01-16 | 13.55 | 13.52 | -0.12 | -0.88% | 13.31 | 13.73 | 31196 | 4213.02 | 1.30% |
| 2025-01-15 | 13.25 | 13.64 | 0.39 | 2.94% | 13.21 | 13.74 | 36625 | 4944.54 | 1.53% |
| 2025-01-14 | 12.86 | 13.25 | 0.37 | 2.87% | 12.86 | 13.25 | 27910 | 3667.89 | 1.16% |
| 2025-01-13 | 12.66 | 12.88 | 0.09 | 0.70% | 12.47 | 12.90 | 22663 | 2875.27 | 0.94% |
| 2025-01-10 | 13.20 | 12.79 | -0.47 | -3.54% | 12.78 | 13.25 | 25417 | 3301.38 | 1.06% |
| 2025-01-09 | 13.25 | 13.26 | -0.13 | -0.97% | 13.16 | 13.42 | 21850 | 2902.64 | 0.91% |
| 2025-01-08 | 13.42 | 13.39 | -0.03 | -0.22% | 13.04 | 13.46 | 31057 | 4122.90 | 1.29% |
| 2025-01-07 | 13.58 | 13.42 | -0.13 | -0.96% | 13.27 | 13.65 | 29000 | 3889.98 | 1.21% |
| 2025-01-06 | 13.73 | 13.55 | -0.18 | -1.31% | 13.22 | 13.83 | 34379 | 4651.48 | 1.43% |
| 2025-01-03 | 14.41 | 13.73 | -0.67 | -4.65% | 13.66 | 14.57 | 57327 | 8006.69 | 2.39% |
| 2025-01-02 | 14.40 | 14.40 | -0.02 | -0.14% | 14.28 | 15.00 | 73815 | 10853.33 | 3.08% |
| 2024-12-31 | 14.50 | 14.42 | -0.07 | -0.48% | 14.40 | 14.89 | 31904 | 4657.69 | 1.33% |
| 2024-12-30 | 14.60 | 14.49 | -0.09 | -0.62% | 14.40 | 14.65 | 21147 | 3074.31 | 0.88% |
| 2024-12-27 | 14.51 | 14.58 | 0.11 | 0.76% | 14.35 | 14.62 | 16357 | 2376.59 | 0.68% |
| 2024-12-26 | 14.39 | 14.47 | 0.00 | 0.00% | 14.35 | 14.63 | 19009 | 2757.74 | 0.79% |
| 2024-12-25 | 14.47 | 14.47 | -0.06 | -0.41% | 14.16 | 14.55 | 22680 | 3255.07 | 0.94% |
| 2024-12-24 | 14.13 | 14.53 | 0.37 | 2.61% | 14.13 | 14.54 | 27528 | 3958.90 | 1.15% |
| 2024-12-23 | 14.73 | 14.16 | -0.53 | -3.61% | 14.08 | 14.73 | 33249 | 4756.38 | 1.39% |
| 2024-12-20 | 14.42 | 14.69 | 0.27 | 1.87% | 14.42 | 14.97 | 37035 | 5468.24 | 1.54% |
| 2024-12-19 | 14.39 | 14.42 | -0.10 | -0.69% | 14.12 | 14.49 | 32076 | 4579.40 | 1.34% |
| 2024-12-18 | 14.64 | 14.52 | -0.09 | -0.62% | 14.34 | 14.78 | 39861 | 5798.03 | 1.66% |
| 2024-12-17 | 15.25 | 14.61 | -0.68 | -4.45% | 14.60 | 15.27 | 53557 | 7915.27 | 2.23% |
| 2024-12-16 | 15.14 | 15.29 | 0.14 | 0.92% | 14.95 | 15.34 | 72968 | 11073.42 | 3.04% |
| 2024-12-13 | 15.55 | 15.15 | -0.59 | -3.75% | 15.13 | 15.55 | 83294 | 12720.62 | 3.47% |
| 2024-12-12 | 15.30 | 15.74 | 0.51 | 3.35% | 15.13 | 15.78 | 96201 | 14878.38 | 4.01% |
| 2024-12-11 | 14.77 | 15.23 | 0.46 | 3.11% | 14.77 | 15.27 | 71808 | 10865.89 | 2.99% |
| 2024-12-10 | 15.00 | 14.77 | 0.11 | 0.75% | 14.76 | 15.16 | 47584 | 7119.75 | 1.98% |
| 2024-12-09 | 14.75 | 14.66 | 0.00 | 0.00% | 14.58 | 14.92 | 27612 | 4062.45 | 1.15% |
| 2024-12-06 | 14.50 | 14.66 | 0.13 | 0.89% | 14.40 | 14.76 | 24995 | 3651.50 | 1.04% |
| 2024-12-05 | 14.40 | 14.53 | 0.07 | 0.48% | 14.27 | 14.58 | 24589 | 3545.87 | 1.02% |
| 2024-12-04 | 14.54 | 14.46 | -0.13 | -0.89% | 14.33 | 14.79 | 30530 | 4455.28 | 1.27% |
元祖股份(603886)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。
