| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.07 | 5.05 | -0.02 | -0.39% | 5.03 | 5.13 | 93927 | 4770.04 | 1.39% |
| 2025-12-11 | 5.23 | 5.07 | -0.14 | -2.69% | 5.07 | 5.24 | 117566 | 6029.36 | 1.74% |
| 2025-12-10 | 5.36 | 5.21 | -0.12 | -2.25% | 5.20 | 5.36 | 125963 | 6597.19 | 1.86% |
| 2025-12-09 | 5.36 | 5.33 | -0.04 | -0.74% | 5.33 | 5.40 | 78454 | 4204.71 | 1.16% |
| 2025-12-08 | 5.39 | 5.37 | 0.07 | 1.32% | 5.31 | 5.42 | 127954 | 6881.74 | 1.89% |
| 2025-12-05 | 5.26 | 5.30 | 0.04 | 0.76% | 5.21 | 5.32 | 83372 | 4391.45 | 1.23% |
| 2025-12-04 | 5.28 | 5.26 | 0.00 | 0.00% | 5.20 | 5.31 | 95836 | 5040.31 | 1.42% |
| 2025-12-03 | 5.34 | 5.26 | -0.07 | -1.31% | 5.25 | 5.35 | 82924 | 4381.59 | 1.23% |
| 2025-12-02 | 5.35 | 5.33 | -0.04 | -0.74% | 5.28 | 5.37 | 85309 | 4545.69 | 1.26% |
| 2025-12-01 | 5.36 | 5.37 | 0.00 | 0.00% | 5.34 | 5.41 | 90335 | 4853.06 | 1.33% |
| 2025-11-28 | 5.34 | 5.37 | -0.01 | -0.19% | 5.29 | 5.39 | 103405 | 5514.45 | 1.53% |
| 2025-11-27 | 5.31 | 5.38 | 0.07 | 1.32% | 5.26 | 5.47 | 149476 | 8019.49 | 2.21% |
| 2025-11-26 | 5.30 | 5.31 | 0.02 | 0.38% | 5.28 | 5.37 | 120262 | 6407.41 | 1.78% |
| 2025-11-25 | 5.23 | 5.29 | 0.09 | 1.73% | 5.20 | 5.33 | 114748 | 6067.06 | 1.70% |
| 2025-11-24 | 5.27 | 5.20 | 0.02 | 0.39% | 5.13 | 5.28 | 138019 | 7163.48 | 2.04% |
| 2025-11-21 | 5.43 | 5.18 | -0.33 | -5.99% | 5.18 | 5.52 | 225308 | 11924.73 | 3.33% |
| 2025-11-20 | 5.62 | 5.51 | -0.09 | -1.61% | 5.48 | 5.68 | 153874 | 8567.32 | 2.27% |
| 2025-11-19 | 5.69 | 5.60 | -0.11 | -1.93% | 5.56 | 5.73 | 145295 | 8157.73 | 2.15% |
| 2025-11-18 | 5.89 | 5.71 | -0.16 | -2.73% | 5.65 | 5.90 | 233466 | 13340.58 | 3.45% |
| 2025-11-17 | 5.74 | 5.87 | 0.18 | 3.16% | 5.74 | 5.92 | 359026 | 21023.65 | 5.30% |
| 2025-11-14 | 5.66 | 5.69 | 0.00 | 0.00% | 5.65 | 5.75 | 191980 | 10963.19 | 2.84% |
| 2025-11-13 | 5.63 | 5.69 | 0.07 | 1.25% | 5.61 | 5.70 | 173526 | 9849.97 | 2.56% |
| 2025-11-12 | 5.70 | 5.62 | -0.10 | -1.75% | 5.58 | 5.73 | 197119 | 11091.84 | 2.91% |
| 2025-11-11 | 5.70 | 5.72 | 0.01 | 0.18% | 5.65 | 5.75 | 205492 | 11732.26 | 3.04% |
| 2025-11-10 | 5.67 | 5.71 | 0.04 | 0.71% | 5.62 | 5.76 | 239732 | 13678.49 | 3.54% |
| 2025-11-07 | 5.66 | 5.67 | 0.04 | 0.71% | 5.61 | 5.83 | 346731 | 19800.65 | 5.12% |
| 2025-11-06 | 5.66 | 5.63 | -0.12 | -2.09% | 5.54 | 5.73 | 406215 | 22788.02 | 6.00% |
| 2025-11-05 | 5.38 | 5.75 | 0.34 | 6.28% | 5.37 | 5.95 | 651013 | 37113.31 | 9.62% |
| 2025-11-04 | 5.49 | 5.41 | -0.08 | -1.46% | 5.37 | 5.56 | 195028 | 10594.84 | 2.88% |
| 2025-11-03 | 5.34 | 5.49 | 0.19 | 3.58% | 5.34 | 5.57 | 301910 | 16502.18 | 4.46% |
| 2025-10-31 | 5.24 | 5.30 | 0.07 | 1.34% | 5.21 | 5.32 | 107782 | 5706.16 | 1.59% |
| 2025-10-30 | 5.36 | 5.23 | -0.13 | -2.43% | 5.22 | 5.39 | 202084 | 10656.77 | 2.99% |
| 2025-10-29 | 5.48 | 5.36 | -0.15 | -2.72% | 5.34 | 5.50 | 240914 | 12958.42 | 3.56% |
| 2025-10-28 | 5.55 | 5.51 | -0.03 | -0.54% | 5.49 | 5.56 | 114378 | 6313.18 | 1.69% |
| 2025-10-27 | 5.54 | 5.54 | 0.03 | 0.54% | 5.51 | 5.59 | 123858 | 6874.76 | 1.83% |
| 2025-10-24 | 5.55 | 5.51 | -0.03 | -0.54% | 5.48 | 5.62 | 133139 | 7373.00 | 1.97% |
| 2025-10-23 | 5.52 | 5.54 | 0.00 | 0.00% | 5.45 | 5.56 | 120489 | 6623.41 | 1.78% |
| 2025-10-22 | 5.53 | 5.54 | -0.01 | -0.18% | 5.51 | 5.61 | 120560 | 6700.33 | 1.78% |
| 2025-10-21 | 5.48 | 5.55 | 0.04 | 0.73% | 5.43 | 5.56 | 153652 | 8464.66 | 2.27% |
| 2025-10-20 | 5.42 | 5.51 | 0.10 | 1.85% | 5.38 | 5.52 | 234851 | 12809.92 | 3.47% |
| 2025-10-17 | 5.39 | 5.41 | 0.03 | 0.56% | 5.32 | 5.65 | 315549 | 17326.29 | 4.66% |
| 2025-10-16 | 5.51 | 5.38 | -0.13 | -2.36% | 5.37 | 5.51 | 150201 | 8137.93 | 2.22% |
| 2025-10-15 | 5.39 | 5.51 | 0.13 | 2.42% | 5.37 | 5.56 | 186739 | 10201.06 | 2.76% |
| 2025-10-14 | 5.57 | 5.38 | -0.13 | -2.36% | 5.36 | 5.60 | 187290 | 10235.25 | 2.77% |
| 2025-10-13 | 5.35 | 5.51 | -0.12 | -2.13% | 5.31 | 5.52 | 217427 | 11812.06 | 3.21% |
| 2025-10-10 | 5.61 | 5.63 | 0.02 | 0.36% | 5.56 | 5.69 | 178225 | 10057.38 | 2.63% |
| 2025-10-09 | 5.67 | 5.61 | -0.05 | -0.88% | 5.55 | 5.69 | 251484 | 14090.33 | 3.72% |
| 2025-09-30 | 5.62 | 5.66 | 0.04 | 0.71% | 5.62 | 5.85 | 300664 | 17213.63 | 4.44% |
| 2025-09-29 | 5.51 | 5.62 | 0.10 | 1.81% | 5.44 | 5.67 | 213107 | 11888.50 | 3.15% |
| 2025-09-26 | 5.58 | 5.52 | -0.07 | -1.25% | 5.48 | 5.61 | 219180 | 12134.06 | 3.24% |
| 2025-09-25 | 5.69 | 5.59 | -0.15 | -2.61% | 5.55 | 5.74 | 353647 | 19901.71 | 5.23% |
| 2025-09-24 | 5.62 | 5.74 | 0.07 | 1.23% | 5.58 | 5.78 | 403144 | 22964.72 | 5.96% |
| 2025-09-23 | 5.75 | 5.67 | -0.05 | -0.87% | 5.44 | 5.75 | 525883 | 29377.31 | 7.77% |
| 2025-09-22 | 5.82 | 5.72 | -0.06 | -1.04% | 5.62 | 6.09 | 603137 | 34775.00 | 8.91% |
| 2025-09-19 | 6.22 | 5.78 | -0.44 | -7.07% | 5.77 | 6.29 | 896319 | 52960.10 | 13.24% |
| 2025-09-18 | 6.45 | 6.22 | -0.18 | -2.81% | 6.14 | 6.72 | 1639101 | 106607.84 | 24.22% |
| 2025-09-17 | 5.89 | 6.40 | 0.58 | 9.97% | 5.83 | 6.40 | 1122633 | 70597.39 | 16.59% |
| 2025-09-16 | 5.64 | 5.82 | 0.18 | 3.19% | 5.60 | 5.93 | 503529 | 29146.33 | 7.44% |
| 2025-09-15 | 5.60 | 5.64 | 0.01 | 0.18% | 5.54 | 5.73 | 251155 | 14088.22 | 3.71% |
| 2025-09-12 | 5.46 | 5.63 | 0.09 | 1.62% | 5.45 | 5.76 | 352900 | 19865.84 | 5.21% |
| 2025-09-11 | 5.56 | 5.54 | -0.02 | -0.36% | 5.43 | 5.59 | 171703 | 9416.94 | 2.54% |
| 2025-09-10 | 5.62 | 5.56 | -0.06 | -1.07% | 5.52 | 5.65 | 209366 | 11651.59 | 3.09% |
| 2025-09-09 | 5.47 | 5.62 | 0.16 | 2.93% | 5.42 | 5.74 | 346464 | 19415.86 | 5.12% |
| 2025-09-08 | 5.42 | 5.46 | 0.01 | 0.18% | 5.42 | 5.50 | 145126 | 7913.39 | 2.14% |
| 2025-09-05 | 5.45 | 5.45 | 0.00 | 0.00% | 5.32 | 5.46 | 201445 | 10874.34 | 2.98% |
| 2025-09-04 | 5.35 | 5.45 | 0.05 | 0.93% | 5.31 | 5.57 | 298494 | 16306.11 | 4.41% |
| 2025-09-03 | 5.35 | 5.40 | 0.11 | 2.08% | 5.35 | 5.61 | 332469 | 18098.34 | 4.91% |
| 2025-09-02 | 5.27 | 5.29 | 0.00 | 0.00% | 5.17 | 5.29 | 163113 | 8531.22 | 2.41% |
| 2025-09-01 | 5.23 | 5.29 | 0.06 | 1.15% | 5.20 | 5.32 | 143426 | 7567.29 | 2.12% |
| 2025-08-29 | 5.29 | 5.23 | -0.05 | -0.95% | 5.22 | 5.31 | 135561 | 7125.86 | 2.00% |
| 2025-08-28 | 5.36 | 5.28 | -0.10 | -1.86% | 5.17 | 5.42 | 280670 | 14809.17 | 4.15% |
| 2025-08-27 | 5.62 | 5.38 | -0.23 | -4.10% | 5.37 | 5.65 | 316839 | 17402.33 | 4.68% |
| 2025-08-26 | 5.54 | 5.61 | 0.04 | 0.72% | 5.53 | 5.66 | 182322 | 10234.71 | 2.69% |
| 2025-08-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.53 | 5.62 | 199195 | 11093.83 | 2.94% |
| 2025-08-22 | 5.62 | 5.59 | -0.06 | -1.06% | 5.55 | 5.65 | 224084 | 12511.34 | 3.31% |
| 2025-08-21 | 5.74 | 5.65 | -0.07 | -1.22% | 5.62 | 5.74 | 193574 | 10987.32 | 2.86% |
| 2025-08-20 | 5.71 | 5.72 | 0.00 | 0.00% | 5.67 | 5.78 | 175830 | 10045.96 | 2.60% |
| 2025-08-19 | 5.68 | 5.72 | 0.01 | 0.18% | 5.62 | 5.75 | 213522 | 12181.75 | 3.15% |
| 2025-08-18 | 5.68 | 5.71 | 0.04 | 0.71% | 5.63 | 5.77 | 239031 | 13624.65 | 3.53% |
| 2025-08-15 | 5.60 | 5.67 | 0.05 | 0.89% | 5.60 | 5.67 | 195277 | 11018.93 | 2.89% |
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。
