| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 4.40 | 4.14 | -0.46 | -10.00% | 4.14 | 4.40 | 104804 | 4387.94 | 1.55% |
| 2025-04-03 | 4.59 | 4.60 | -0.03 | -0.65% | 4.53 | 4.66 | 73941 | 3399.71 | 1.09% |
| 2025-04-02 | 4.62 | 4.63 | 0.02 | 0.43% | 4.57 | 4.66 | 82864 | 3831.06 | 1.22% |
| 2025-04-01 | 4.55 | 4.61 | 0.09 | 1.99% | 4.52 | 4.70 | 105519 | 4881.37 | 1.56% |
| 2025-03-31 | 4.57 | 4.52 | -0.08 | -1.74% | 4.46 | 4.59 | 101870 | 4601.46 | 1.51% |
| 2025-03-28 | 4.79 | 4.60 | -0.22 | -4.56% | 4.59 | 4.81 | 150138 | 6994.68 | 2.22% |
| 2025-03-27 | 4.75 | 4.82 | 0.05 | 1.05% | 4.71 | 4.90 | 115846 | 5576.35 | 1.71% |
| 2025-03-26 | 4.65 | 4.77 | 0.09 | 1.92% | 4.65 | 4.80 | 101954 | 4848.74 | 1.51% |
| 2025-03-25 | 4.62 | 4.68 | 0.05 | 1.08% | 4.55 | 4.70 | 99141 | 4588.40 | 1.46% |
| 2025-03-24 | 4.75 | 4.63 | -0.10 | -2.11% | 4.54 | 4.75 | 124800 | 5791.94 | 1.84% |
| 2025-03-21 | 4.81 | 4.73 | -0.10 | -2.07% | 4.70 | 4.82 | 91667 | 4354.96 | 1.35% |
| 2025-03-20 | 4.81 | 4.83 | 0.03 | 0.63% | 4.79 | 4.86 | 86401 | 4172.62 | 1.28% |
| 2025-03-19 | 4.81 | 4.80 | -0.04 | -0.83% | 4.76 | 4.85 | 78379 | 3757.37 | 1.16% |
| 2025-03-18 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 83085 | 3996.43 | 1.23% |
| 2025-03-17 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 76026 | 3630.27 | 1.12% |
| 2025-03-14 | 4.68 | 4.77 | 0.07 | 1.49% | 4.64 | 4.77 | 93395 | 4408.89 | 1.38% |
| 2025-03-13 | 4.74 | 4.70 | -0.04 | -0.84% | 4.60 | 4.74 | 119785 | 5580.31 | 1.77% |
| 2025-03-12 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.81 | 85493 | 4065.52 | 1.26% |
| 2025-03-11 | 4.76 | 4.79 | 0.00 | 0.00% | 4.72 | 4.79 | 75801 | 3603.90 | 1.12% |
| 2025-03-10 | 4.84 | 4.79 | -0.05 | -1.03% | 4.76 | 4.88 | 97142 | 4670.75 | 1.44% |
| 2025-03-07 | 4.86 | 4.84 | -0.04 | -0.82% | 4.81 | 4.90 | 101881 | 4939.83 | 1.51% |
| 2025-03-06 | 4.82 | 4.88 | 0.05 | 1.04% | 4.82 | 4.89 | 95977 | 4666.45 | 1.42% |
| 2025-03-05 | 4.84 | 4.83 | -0.03 | -0.62% | 4.74 | 4.88 | 105703 | 5062.37 | 1.56% |
| 2025-03-04 | 4.80 | 4.86 | 0.03 | 0.62% | 4.79 | 4.87 | 96600 | 4672.85 | 1.43% |
| 2025-03-03 | 4.82 | 4.83 | 0.03 | 0.63% | 4.79 | 4.93 | 145475 | 7063.30 | 2.15% |
| 2025-02-28 | 4.96 | 4.80 | -0.16 | -3.23% | 4.77 | 5.01 | 173809 | 8440.13 | 2.57% |
| 2025-02-27 | 5.01 | 4.96 | -0.05 | -1.00% | 4.86 | 5.10 | 215529 | 10716.72 | 3.18% |
| 2025-02-26 | 4.88 | 5.01 | 0.16 | 3.30% | 4.86 | 5.05 | 239877 | 11964.42 | 3.54% |
| 2025-02-25 | 4.84 | 4.85 | -0.07 | -1.42% | 4.81 | 4.91 | 138641 | 6742.01 | 2.05% |
| 2025-02-24 | 4.90 | 4.92 | 0.00 | 0.00% | 4.84 | 4.97 | 205179 | 10046.45 | 3.03% |
| 2025-02-21 | 4.98 | 4.92 | -0.12 | -2.38% | 4.86 | 4.99 | 297075 | 14576.95 | 4.39% |
| 2025-02-20 | 4.81 | 5.04 | 0.20 | 4.13% | 4.80 | 5.12 | 444079 | 22043.96 | 6.56% |
| 2025-02-19 | 4.67 | 4.84 | 0.16 | 3.42% | 4.62 | 4.85 | 247829 | 11878.48 | 3.66% |
| 2025-02-18 | 4.78 | 4.68 | -0.07 | -1.47% | 4.66 | 4.82 | 223742 | 10613.63 | 3.31% |
| 2025-02-17 | 4.59 | 4.75 | 0.19 | 4.17% | 4.55 | 4.80 | 253143 | 11863.62 | 3.74% |
| 2025-02-14 | 4.57 | 4.56 | -0.05 | -1.08% | 4.55 | 4.62 | 106867 | 4897.52 | 1.58% |
| 2025-02-13 | 4.66 | 4.61 | -0.04 | -0.86% | 4.60 | 4.68 | 144771 | 6701.26 | 2.14% |
| 2025-02-12 | 4.62 | 4.65 | -0.01 | -0.21% | 4.60 | 4.67 | 144333 | 6683.66 | 2.13% |
| 2025-02-11 | 4.62 | 4.66 | 0.04 | 0.87% | 4.60 | 4.68 | 178558 | 8290.17 | 2.64% |
| 2025-02-10 | 4.63 | 4.62 | 0.01 | 0.22% | 4.57 | 4.65 | 186675 | 8591.95 | 2.76% |
| 2025-02-07 | 4.60 | 4.61 | -0.04 | -0.86% | 4.56 | 4.69 | 310350 | 14344.16 | 4.59% |
| 2025-02-06 | 4.57 | 4.65 | 0.12 | 2.65% | 4.52 | 4.67 | 372003 | 17138.25 | 5.50% |
| 2025-02-05 | 4.50 | 4.53 | 0.20 | 4.62% | 4.45 | 4.72 | 443935 | 20291.35 | 6.56% |
| 2025-01-27 | 4.49 | 4.33 | 0.14 | 3.34% | 4.32 | 4.56 | 272988 | 11990.57 | 4.03% |
| 2025-01-24 | 4.21 | 4.19 | -0.04 | -0.95% | 4.15 | 4.23 | 145545 | 6096.50 | 2.15% |
| 2025-01-23 | 4.26 | 4.23 | 0.00 | 0.00% | 4.21 | 4.32 | 160624 | 6869.75 | 2.37% |
| 2025-01-22 | 4.24 | 4.23 | -0.02 | -0.47% | 4.17 | 4.28 | 101454 | 4290.31 | 1.50% |
| 2025-01-21 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.29 | 105304 | 4458.16 | 1.56% |
| 2025-01-20 | 4.20 | 4.25 | 0.08 | 1.92% | 4.10 | 4.27 | 180348 | 7592.18 | 2.66% |
| 2025-01-17 | 4.16 | 4.17 | 0.00 | 0.00% | 4.14 | 4.28 | 147835 | 6183.46 | 2.18% |
| 2025-01-16 | 4.15 | 4.17 | 0.04 | 0.97% | 4.11 | 4.20 | 154807 | 6439.14 | 2.29% |
| 2025-01-15 | 4.15 | 4.13 | -0.03 | -0.72% | 4.09 | 4.18 | 125241 | 5171.83 | 1.85% |
| 2025-01-14 | 3.95 | 4.16 | 0.21 | 5.32% | 3.95 | 4.16 | 198145 | 8097.58 | 2.93% |
| 2025-01-13 | 3.86 | 3.95 | -0.05 | -1.25% | 3.85 | 4.00 | 157044 | 6165.87 | 2.32% |
| 2025-01-10 | 4.08 | 4.00 | -0.08 | -1.96% | 3.99 | 4.20 | 223507 | 9161.53 | 3.30% |
| 2025-01-09 | 4.01 | 4.08 | 0.03 | 0.74% | 3.97 | 4.11 | 170213 | 6920.79 | 2.51% |
| 2025-01-08 | 4.02 | 4.05 | 0.00 | 0.00% | 3.91 | 4.10 | 204079 | 8192.74 | 3.02% |
| 2025-01-07 | 3.97 | 4.05 | 0.10 | 2.53% | 3.88 | 4.05 | 215142 | 8548.65 | 3.18% |
| 2025-01-06 | 4.07 | 3.95 | -0.07 | -1.74% | 3.82 | 4.08 | 230807 | 9140.88 | 3.41% |
| 2025-01-03 | 4.38 | 4.02 | -0.36 | -8.22% | 4.01 | 4.43 | 400348 | 16613.46 | 5.92% |
| 2025-01-02 | 4.30 | 4.38 | 0.01 | 0.23% | 4.24 | 4.57 | 446194 | 19762.34 | 6.59% |
| 2024-12-31 | 4.74 | 4.37 | -0.49 | -10.08% | 4.37 | 4.81 | 629922 | 28460.58 | 9.31% |
| 2024-12-30 | 4.90 | 4.86 | -0.27 | -5.26% | 4.80 | 5.12 | 802204 | 39491.23 | 11.85% |
| 2024-12-27 | 5.59 | 5.13 | -0.46 | -8.23% | 5.03 | 5.63 | 1273828 | 65900.80 | 18.82% |
| 2024-12-26 | 5.20 | 5.59 | 0.51 | 10.04% | 5.20 | 5.59 | 802721 | 44110.56 | 11.86% |
| 2024-12-25 | 4.80 | 5.08 | 0.46 | 9.96% | 4.71 | 5.08 | 868355 | 43571.44 | 12.83% |
| 2024-12-24 | 4.28 | 4.62 | 0.42 | 10.00% | 4.28 | 4.62 | 78848 | 3622.46 | 1.16% |
| 2024-12-23 | 4.55 | 4.20 | -0.32 | -7.08% | 4.18 | 4.55 | 145117 | 6253.04 | 2.14% |
| 2024-12-20 | 4.41 | 4.52 | 0.08 | 1.80% | 4.41 | 4.55 | 80959 | 3640.04 | 1.20% |
| 2024-12-19 | 4.39 | 4.44 | 0.00 | 0.00% | 4.32 | 4.47 | 92644 | 4066.80 | 1.37% |
| 2024-12-18 | 4.50 | 4.44 | -0.02 | -0.45% | 4.37 | 4.52 | 82379 | 3669.60 | 1.22% |
| 2024-12-17 | 4.69 | 4.46 | -0.26 | -5.51% | 4.43 | 4.73 | 143910 | 6535.26 | 2.13% |
| 2024-12-16 | 4.72 | 4.72 | 0.04 | 0.85% | 4.68 | 4.81 | 84595 | 4000.92 | 1.25% |
| 2024-12-13 | 4.81 | 4.68 | -0.16 | -3.31% | 4.67 | 4.83 | 98294 | 4643.22 | 1.45% |
| 2024-12-12 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.84 | 106401 | 5080.71 | 1.57% |
| 2024-12-11 | 4.71 | 4.72 | 0.03 | 0.64% | 4.67 | 4.75 | 72641 | 3418.03 | 1.07% |
| 2024-12-10 | 4.81 | 4.69 | -0.01 | -0.21% | 4.67 | 4.84 | 119570 | 5656.87 | 1.77% |
| 2024-12-09 | 4.75 | 4.70 | 0.00 | 0.00% | 4.63 | 4.79 | 105404 | 4958.04 | 1.56% |
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。
