| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.95 | 6.06 | 0.08 | 1.34% | 5.88 | 6.26 | 633609 | 38527.53 | 9.36% |
| 2025-07-31 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.02 | 379618 | 22547.33 | 5.61% |
| 2025-07-30 | 5.99 | 5.94 | -0.03 | -0.50% | 5.87 | 6.10 | 512427 | 30576.08 | 7.57% |
| 2025-07-29 | 6.04 | 5.97 | -0.05 | -0.83% | 5.87 | 6.04 | 361765 | 21430.30 | 5.34% |
| 2025-07-28 | 6.04 | 6.02 | 0.01 | 0.17% | 5.97 | 6.18 | 412184 | 24840.47 | 6.09% |
| 2025-07-25 | 6.14 | 6.01 | -0.16 | -2.59% | 6.01 | 6.24 | 729182 | 44555.72 | 10.77% |
| 2025-07-24 | 5.88 | 6.17 | 0.18 | 3.01% | 5.88 | 6.37 | 1343768 | 81794.71 | 19.85% |
| 2025-07-23 | 5.58 | 5.99 | 0.37 | 6.58% | 5.58 | 6.18 | 1155547 | 69547.91 | 17.07% |
| 2025-07-22 | 5.69 | 5.62 | -0.24 | -4.10% | 5.61 | 5.86 | 1059414 | 60127.18 | 15.65% |
| 2025-07-21 | 5.69 | 5.86 | 0.39 | 7.13% | 5.69 | 6.02 | 1461953 | 87252.59 | 21.60% |
| 2025-07-18 | 5.53 | 5.47 | -0.11 | -1.97% | 5.40 | 5.55 | 400229 | 21865.86 | 5.91% |
| 2025-07-17 | 5.55 | 5.58 | -0.21 | -3.63% | 5.45 | 5.62 | 911045 | 50342.10 | 13.46% |
| 2025-07-16 | 5.47 | 5.79 | 0.32 | 5.85% | 5.44 | 6.02 | 1199844 | 70934.32 | 17.73% |
| 2025-07-15 | 5.67 | 5.47 | -0.27 | -4.70% | 5.40 | 5.70 | 417806 | 22977.64 | 6.17% |
| 2025-07-14 | 5.71 | 5.74 | -0.04 | -0.69% | 5.67 | 5.82 | 278711 | 15996.41 | 4.12% |
| 2025-07-11 | 5.75 | 5.78 | 0.04 | 0.70% | 5.61 | 5.78 | 323712 | 18466.46 | 4.78% |
| 2025-07-10 | 5.66 | 5.74 | 0.02 | 0.35% | 5.61 | 5.82 | 406773 | 23273.09 | 6.01% |
| 2025-07-09 | 5.82 | 5.72 | -0.14 | -2.39% | 5.69 | 5.87 | 468910 | 26993.38 | 6.93% |
| 2025-07-08 | 5.95 | 5.86 | -0.21 | -3.46% | 5.77 | 5.99 | 752861 | 44058.67 | 11.12% |
| 2025-07-07 | 5.79 | 6.07 | 0.39 | 6.87% | 5.70 | 6.25 | 1158302 | 70252.59 | 17.11% |
| 2025-07-04 | 5.52 | 5.68 | 0.20 | 3.65% | 5.47 | 5.94 | 725900 | 41359.09 | 10.72% |
| 2025-07-03 | 5.52 | 5.48 | 0.00 | 0.00% | 5.38 | 5.54 | 274203 | 14900.94 | 4.05% |
| 2025-07-02 | 5.70 | 5.48 | -0.20 | -3.52% | 5.48 | 5.74 | 451733 | 25235.45 | 6.67% |
| 2025-07-01 | 5.68 | 5.68 | 0.00 | 0.00% | 5.56 | 5.72 | 450333 | 25347.53 | 6.65% |
| 2025-06-30 | 5.56 | 5.68 | 0.05 | 0.89% | 5.56 | 5.76 | 482655 | 27412.96 | 7.13% |
| 2025-06-27 | 5.52 | 5.63 | 0.04 | 0.72% | 5.52 | 5.77 | 591915 | 33492.04 | 8.75% |
| 2025-06-26 | 5.55 | 5.59 | -0.04 | -0.71% | 5.46 | 5.73 | 788390 | 43862.64 | 11.65% |
| 2025-06-25 | 5.96 | 5.63 | 0.04 | 0.72% | 5.58 | 5.96 | 1321903 | 76072.65 | 19.53% |
| 2025-06-24 | 5.09 | 5.59 | 0.51 | 10.04% | 5.02 | 5.59 | 524499 | 27623.34 | 7.75% |
| 2025-06-23 | 4.95 | 5.08 | 0.17 | 3.46% | 4.74 | 5.10 | 513483 | 25800.80 | 7.59% |
| 2025-06-20 | 4.91 | 4.91 | 0.04 | 0.82% | 4.84 | 5.01 | 301308 | 14841.33 | 4.45% |
| 2025-06-19 | 4.96 | 4.87 | -0.09 | -1.81% | 4.84 | 4.99 | 255449 | 12511.39 | 3.77% |
| 2025-06-18 | 4.99 | 4.96 | -0.11 | -2.17% | 4.94 | 5.13 | 347327 | 17375.85 | 5.13% |
| 2025-06-17 | 5.10 | 5.07 | 0.00 | 0.00% | 5.03 | 5.44 | 479307 | 24618.19 | 7.08% |
| 2025-06-16 | 5.12 | 5.14 | 0.00 | 0.00% | 5.08 | 5.24 | 376830 | 19428.96 | 5.57% |
| 2025-06-13 | 5.27 | 5.14 | -0.14 | -2.65% | 5.10 | 5.44 | 732188 | 38099.02 | 10.82% |
| 2025-06-12 | 5.49 | 5.28 | -0.22 | -4.00% | 5.22 | 5.50 | 798854 | 42273.84 | 11.80% |
| 2025-06-11 | 5.72 | 5.50 | -0.22 | -3.85% | 5.35 | 5.82 | 1295437 | 71380.52 | 19.14% |
| 2025-06-10 | 5.46 | 5.72 | 0.52 | 10.00% | 5.39 | 5.72 | 1116421 | 63268.22 | 16.49% |
| 2025-06-09 | 4.74 | 5.20 | 0.47 | 9.94% | 4.74 | 5.20 | 527585 | 26790.35 | 7.79% |
| 2025-06-06 | 4.78 | 4.73 | -0.06 | -1.25% | 4.73 | 4.83 | 164341 | 7853.23 | 2.43% |
| 2025-06-05 | 4.75 | 4.79 | 0.00 | 0.00% | 4.74 | 4.82 | 129214 | 6169.76 | 1.91% |
| 2025-06-04 | 4.71 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 145846 | 6914.91 | 2.15% |
| 2025-06-03 | 4.65 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 122887 | 5776.21 | 1.82% |
| 2025-05-30 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.79 | 160442 | 7543.88 | 2.37% |
| 2025-05-29 | 4.73 | 4.77 | 0.02 | 0.42% | 4.71 | 4.80 | 205161 | 9767.35 | 3.03% |
| 2025-05-28 | 4.78 | 4.75 | -0.06 | -1.25% | 4.73 | 4.88 | 218870 | 10489.61 | 3.23% |
| 2025-05-27 | 4.83 | 4.81 | 0.02 | 0.42% | 4.72 | 4.83 | 258615 | 12333.67 | 3.82% |
| 2025-05-26 | 4.78 | 4.79 | 0.02 | 0.42% | 4.74 | 4.92 | 310475 | 14917.01 | 4.59% |
| 2025-05-23 | 4.91 | 4.77 | -0.15 | -3.05% | 4.77 | 4.94 | 378247 | 18348.22 | 5.59% |
| 2025-05-22 | 5.08 | 4.92 | -0.19 | -3.72% | 4.88 | 5.13 | 648131 | 32218.36 | 9.58% |
| 2025-05-21 | 5.10 | 5.11 | -0.04 | -0.78% | 5.06 | 5.33 | 860823 | 44615.84 | 12.72% |
| 2025-05-20 | 5.40 | 5.15 | -0.31 | -5.68% | 4.99 | 5.74 | 1294323 | 68833.33 | 19.12% |
| 2025-05-19 | 5.15 | 5.46 | 0.50 | 10.08% | 5.08 | 5.46 | 1384544 | 73414.64 | 20.46% |
| 2025-05-16 | 4.51 | 4.96 | 0.45 | 9.98% | 4.40 | 4.96 | 561429 | 26879.12 | 8.29% |
| 2025-05-15 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.63 | 148539 | 6762.74 | 2.19% |
| 2025-05-14 | 4.57 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 131498 | 6021.81 | 1.94% |
| 2025-05-13 | 4.67 | 4.56 | -0.07 | -1.51% | 4.56 | 4.68 | 167841 | 7723.10 | 2.48% |
| 2025-05-12 | 4.67 | 4.63 | 0.02 | 0.43% | 4.57 | 4.71 | 157228 | 7260.36 | 2.32% |
| 2025-05-09 | 4.67 | 4.61 | -0.09 | -1.91% | 4.60 | 4.71 | 190473 | 8838.76 | 2.81% |
| 2025-05-08 | 4.70 | 4.70 | -0.09 | -1.88% | 4.65 | 4.81 | 384106 | 18140.73 | 5.68% |
| 2025-05-07 | 4.70 | 4.79 | 0.04 | 0.84% | 4.63 | 4.83 | 620420 | 29349.10 | 9.17% |
| 2025-05-06 | 4.51 | 4.75 | 0.17 | 3.71% | 4.42 | 5.04 | 687863 | 32145.54 | 10.16% |
| 2025-04-30 | 4.70 | 4.58 | -0.24 | -4.98% | 4.50 | 4.70 | 662018 | 30216.56 | 9.78% |
| 2025-04-29 | 4.46 | 4.82 | 0.44 | 10.05% | 4.44 | 4.82 | 397547 | 18691.93 | 5.87% |
| 2025-04-28 | 4.41 | 4.38 | -0.05 | -1.13% | 4.31 | 4.42 | 99415 | 4333.49 | 1.47% |
| 2025-04-25 | 4.38 | 4.43 | 0.03 | 0.68% | 4.37 | 4.49 | 75700 | 3351.69 | 1.12% |
| 2025-04-24 | 4.40 | 4.40 | 0.01 | 0.23% | 4.35 | 4.45 | 64458 | 2840.53 | 0.95% |
| 2025-04-23 | 4.35 | 4.39 | 0.06 | 1.39% | 4.34 | 4.41 | 67072 | 2935.80 | 0.99% |
| 2025-04-22 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.37 | 62715 | 2709.52 | 0.93% |
| 2025-04-21 | 4.27 | 4.30 | 0.03 | 0.70% | 4.24 | 4.32 | 58452 | 2506.08 | 0.86% |
| 2025-04-18 | 4.29 | 4.27 | -0.04 | -0.93% | 4.23 | 4.30 | 55433 | 2365.26 | 0.82% |
| 2025-04-17 | 4.19 | 4.31 | 0.11 | 2.62% | 4.17 | 4.35 | 97193 | 4165.60 | 1.44% |
| 2025-04-16 | 4.25 | 4.20 | -0.08 | -1.87% | 4.13 | 4.29 | 75503 | 3177.24 | 1.12% |
| 2025-04-15 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.32 | 66215 | 2827.20 | 0.98% |
| 2025-04-14 | 4.15 | 4.26 | 0.13 | 3.15% | 4.15 | 4.30 | 90953 | 3855.66 | 1.34% |
| 2025-04-11 | 4.07 | 4.13 | 0.02 | 0.49% | 4.07 | 4.18 | 83837 | 3478.62 | 1.24% |
| 2025-04-10 | 4.07 | 4.11 | 0.08 | 1.99% | 4.07 | 4.17 | 102201 | 4226.44 | 1.51% |
| 2025-04-09 | 3.86 | 4.03 | 0.11 | 2.81% | 3.62 | 4.04 | 159115 | 6136.17 | 2.35% |
| 2025-04-08 | 4.01 | 3.92 | -0.22 | -5.31% | 3.81 | 4.10 | 197204 | 7752.86 | 2.91% |
吉华集团(603980)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。
