| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-06-30 | 0.66 | 0.64 | -0.02 | -3.03% | 0.63 | 0.67 | 114446 | 739.90 | 8.61% | 0.00 |
| 2023-06-29 | 0.69 | 0.66 | -0.03 | -4.35% | 0.65 | 0.69 | 63768 | 428.62 | 4.80% | 0.00 |
| 2023-06-28 | 0.69 | 0.69 | 0.01 | 1.47% | 0.66 | 0.70 | 63986 | 437.15 | 4.81% | 0.00 |
| 2023-06-27 | 0.64 | 0.68 | 0.04 | 6.25% | 0.63 | 0.68 | 61576 | 407.27 | 4.63% | 0.00 |
| 2023-06-26 | 0.65 | 0.64 | -0.01 | -1.54% | 0.62 | 0.66 | 47019 | 300.95 | 3.54% | 0.00 |
| 2023-06-21 | 0.65 | 0.65 | 0.00 | 0.00% | 0.64 | 0.68 | 51522 | 337.79 | 3.87% | 0.00 |
| 2023-06-20 | 0.68 | 0.65 | -0.02 | -2.99% | 0.64 | 0.68 | 55758 | 364.01 | 4.19% | 0.00 |
| 2023-06-19 | 0.71 | 0.67 | -0.03 | -4.29% | 0.67 | 0.71 | 54510 | 371.77 | 4.10% | 0.00 |
| 2023-06-16 | 0.67 | 0.70 | 0.03 | 4.48% | 0.66 | 0.71 | 70206 | 487.03 | 5.28% | 0.00 |
| 2023-06-15 | 0.69 | 0.67 | -0.03 | -4.29% | 0.66 | 0.71 | 88576 | 602.28 | 6.66% | 200.00 |
| 2023-06-14 | 0.72 | 0.70 | -0.03 | -4.11% | 0.69 | 0.75 | 55589 | 399.03 | 4.18% | 20.00 |
| 2023-06-13 | 0.72 | 0.73 | 0.01 | 1.39% | 0.72 | 0.76 | 62870 | 466.27 | 4.73% | 0.00 |
| 2023-06-12 | 0.76 | 0.72 | -0.05 | -6.49% | 0.68 | 0.77 | 106047 | 768.04 | 7.98% | 0.00 |
| 2023-06-09 | 0.88 | 0.77 | -0.12 | -13.48% | 0.77 | 0.89 | 173108 | 1420.74 | 13.02% | 0.00 |
| 2023-06-08 | 0.99 | 0.89 | -1.53 | -63.22% | 0.73 | 0.99 | 327910 | 2926.10 | 24.66% | 0.00 |
| 2023-04-21 | 2.33 | 2.42 | 0.08 | 3.42% | 2.33 | 2.60 | 98075 | 2433.68 | 7.38% | 0.00 |
| 2023-04-20 | 2.42 | 2.34 | -0.06 | -2.50% | 2.31 | 2.43 | 35885 | 842.50 | 2.70% | 0.00 |
| 2023-04-19 | 2.43 | 2.40 | -0.01 | -0.41% | 2.39 | 2.46 | 26984 | 651.33 | 2.03% | 0.00 |
| 2023-04-18 | 2.46 | 2.41 | -0.05 | -2.03% | 2.37 | 2.49 | 35820 | 862.29 | 2.69% | 0.00 |
| 2023-04-17 | 2.53 | 2.46 | -0.07 | -2.77% | 2.45 | 2.54 | 34905 | 864.28 | 2.62% | 0.00 |
| 2023-04-14 | 2.59 | 2.53 | -0.05 | -1.94% | 2.51 | 2.61 | 41124 | 1045.82 | 3.09% | 0.00 |
| 2023-04-13 | 2.50 | 2.58 | 0.05 | 1.98% | 2.50 | 2.70 | 58444 | 1518.31 | 4.40% | 0.00 |
| 2023-04-12 | 2.63 | 2.53 | -0.11 | -4.17% | 2.52 | 2.67 | 56875 | 1450.09 | 4.28% | 0.00 |
| 2023-04-11 | 2.64 | 2.64 | 0.02 | 0.76% | 2.62 | 2.73 | 38808 | 1037.27 | 2.92% | 0.00 |
| 2023-04-10 | 2.72 | 2.62 | -0.12 | -4.38% | 2.62 | 2.74 | 47598 | 1268.75 | 3.58% | 0.00 |
| 2023-04-07 | 2.73 | 2.74 | 0.04 | 1.48% | 2.62 | 2.82 | 61650 | 1665.15 | 4.64% | 0.00 |
| 2023-04-06 | 2.64 | 2.70 | 0.00 | 0.00% | 2.60 | 2.88 | 60771 | 1687.85 | 4.57% | 0.00 |
| 2023-04-04 | 2.85 | 2.70 | -0.15 | -5.26% | 2.68 | 2.89 | 65726 | 1810.42 | 4.94% | 0.00 |
| 2023-04-03 | 2.82 | 2.85 | 0.07 | 2.52% | 2.73 | 2.98 | 82691 | 2376.08 | 6.22% | 0.00 |
| 2023-03-31 | 2.86 | 2.78 | -0.17 | -5.76% | 2.74 | 2.99 | 110388 | 3129.50 | 8.30% | 0.00 |
| 2023-03-30 | 2.64 | 2.95 | 0.33 | 12.60% | 2.52 | 3.00 | 163315 | 4646.83 | 12.28% | 0.00 |
| 2023-03-29 | 2.75 | 2.62 | -0.17 | -6.09% | 2.60 | 2.78 | 90452 | 2400.78 | 6.80% | 0.00 |
| 2023-03-28 | 2.92 | 2.79 | -0.18 | -6.06% | 2.75 | 2.95 | 73246 | 2091.77 | 5.51% | 0.00 |
| 2023-03-27 | 3.08 | 2.97 | -0.11 | -3.57% | 2.85 | 3.11 | 106347 | 3139.13 | 8.00% | 0.00 |
| 2023-03-24 | 3.10 | 3.08 | -0.05 | -1.60% | 3.00 | 3.22 | 91458 | 2822.30 | 6.88% | 0.00 |
| 2023-03-23 | 3.10 | 3.13 | 0.02 | 0.64% | 3.10 | 3.28 | 73592 | 2327.22 | 5.53% | 0.00 |
| 2023-03-22 | 3.29 | 3.11 | -0.18 | -5.47% | 3.01 | 3.29 | 102574 | 3190.38 | 7.71% | 0.00 |
| 2023-03-21 | 3.25 | 3.29 | 0.08 | 2.49% | 3.24 | 3.47 | 98921 | 3316.15 | 7.44% | 0.00 |
| 2023-03-20 | 3.38 | 3.21 | -0.52 | -13.94% | 3.18 | 3.60 | 159243 | 5360.29 | 11.98% | 58.00 |
| 2023-03-17 | 3.66 | 3.73 | 0.08 | 2.19% | 3.54 | 4.06 | 230199 | 8828.44 | 17.31% | 0.00 |
| 2023-03-16 | 3.06 | 3.65 | 0.61 | 20.07% | 3.01 | 3.65 | 245860 | 8194.40 | 18.49% | 85.00 |
| 2023-03-15 | 3.20 | 3.04 | -0.28 | -8.43% | 3.01 | 3.29 | 171404 | 5337.93 | 12.89% | 5.00 |
| 2023-03-14 | 3.37 | 3.32 | -0.18 | -5.14% | 3.30 | 3.75 | 155586 | 5509.58 | 11.70% | 0.00 |
| 2023-03-13 | 3.71 | 3.50 | -0.25 | -6.67% | 3.45 | 3.71 | 140280 | 4972.76 | 10.55% | 2.00 |
| 2023-03-10 | 4.22 | 3.75 | -0.41 | -9.86% | 3.72 | 4.25 | 185634 | 7212.74 | 13.96% | 0.00 |
| 2023-03-09 | 4.23 | 4.16 | -0.19 | -4.37% | 3.82 | 4.75 | 280375 | 12133.64 | 21.09% | 0.00 |
| 2023-03-08 | 3.57 | 4.35 | 0.67 | 18.21% | 3.57 | 4.42 | 277222 | 11439.12 | 20.85% | 0.00 |
| 2023-03-07 | 3.16 | 3.68 | 0.48 | 15.00% | 3.08 | 3.72 | 237038 | 8309.80 | 17.83% | 2.00 |
| 2023-03-06 | 2.86 | 3.20 | 0.29 | 9.97% | 2.82 | 3.31 | 184862 | 5736.53 | 13.90% | 0.00 |
| 2023-03-03 | 2.67 | 2.91 | 0.16 | 5.82% | 2.67 | 3.15 | 194057 | 5680.71 | 14.59% | 0.00 |
| 2023-03-02 | 2.80 | 2.75 | -0.21 | -7.09% | 2.61 | 2.93 | 167937 | 4668.68 | 12.63% | 0.00 |
| 2023-03-01 | 2.45 | 2.96 | 0.49 | 19.84% | 2.44 | 2.96 | 209610 | 5845.86 | 15.76% | 0.00 |
| 2023-02-28 | 2.35 | 2.47 | 0.15 | 6.47% | 2.32 | 2.52 | 72624 | 1758.54 | 5.46% | 0.00 |
| 2023-02-27 | 2.34 | 2.32 | -0.03 | -1.28% | 2.31 | 2.35 | 17390 | 404.59 | 1.31% | 0.00 |
| 2023-02-24 | 2.36 | 2.35 | 0.00 | 0.00% | 2.34 | 2.36 | 12938 | 304.57 | 0.97% | 0.00 |
| 2023-02-23 | 2.36 | 2.35 | -0.01 | -0.42% | 2.34 | 2.36 | 18961 | 445.61 | 1.43% | 0.00 |
| 2023-02-22 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.36 | 15180 | 356.36 | 1.14% | 0.00 |
| 2023-02-21 | 2.38 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 19325 | 456.51 | 1.45% | 0.00 |
| 2023-02-20 | 2.34 | 2.40 | 0.06 | 2.56% | 2.31 | 2.42 | 40406 | 965.39 | 3.04% | 0.00 |
| 2023-02-17 | 2.32 | 2.34 | 0.01 | 0.43% | 2.32 | 2.35 | 28014 | 653.88 | 2.11% | 0.00 |
| 2023-02-16 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.37 | 40274 | 942.17 | 3.03% | 0.00 |
| 2023-02-15 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.40 | 32137 | 764.15 | 2.42% | 0.00 |
| 2023-02-14 | 2.48 | 2.38 | -0.08 | -3.25% | 2.37 | 2.48 | 43492 | 1046.09 | 3.27% | 0.00 |
| 2023-02-13 | 2.51 | 2.46 | -0.01 | -0.40% | 2.43 | 2.51 | 30892 | 755.43 | 2.32% | 0.00 |
| 2023-02-10 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.51 | 31238 | 775.25 | 2.35% | 0.00 |
| 2023-02-09 | 2.50 | 2.50 | 0.03 | 1.21% | 2.48 | 2.54 | 31216 | 781.69 | 2.35% | 0.00 |
| 2023-02-08 | 2.52 | 2.47 | -0.05 | -1.98% | 2.46 | 2.52 | 26739 | 664.99 | 2.01% | 0.00 |
| 2023-02-07 | 2.51 | 2.52 | 0.03 | 1.20% | 2.48 | 2.58 | 43223 | 1092.61 | 3.25% | 0.00 |
| 2023-02-06 | 2.63 | 2.49 | -0.17 | -6.39% | 2.49 | 2.63 | 56080 | 1435.50 | 4.22% | 0.00 |
| 2023-02-03 | 2.64 | 2.66 | 0.03 | 1.14% | 2.61 | 2.72 | 60088 | 1605.49 | 4.52% | 0.00 |
| 2023-02-02 | 2.66 | 2.63 | -0.09 | -3.31% | 2.57 | 2.71 | 73967 | 1942.63 | 5.56% | 0.00 |
| 2023-02-01 | 2.49 | 2.72 | 0.22 | 8.80% | 2.43 | 2.72 | 114828 | 2999.23 | 8.64% | 0.00 |
| 2023-01-31 | 2.34 | 2.50 | 0.16 | 6.84% | 2.32 | 2.55 | 92216 | 2275.38 | 6.94% | 0.00 |
| 2023-01-30 | 2.33 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 26455 | 617.50 | 1.99% | 0.00 |
| 2023-01-20 | 2.34 | 2.32 | -0.02 | -0.85% | 2.31 | 2.36 | 22604 | 526.87 | 1.70% | 0.00 |
| 2023-01-19 | 2.37 | 2.34 | -0.03 | -1.27% | 2.34 | 2.39 | 25357 | 598.94 | 1.91% | 0.00 |
| 2023-01-18 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.40 | 17064 | 404.06 | 1.28% | 0.00 |
| 2023-01-17 | 2.38 | 2.35 | -0.04 | -1.67% | 2.35 | 2.40 | 12653 | 299.54 | 0.95% | 0.00 |
| 2023-01-16 | 2.37 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 19974 | 475.23 | 1.50% | 0.00 |
| 2023-01-13 | 2.42 | 2.37 | -0.01 | -0.42% | 2.35 | 2.42 | 16465 | 391.39 | 1.24% | 0.00 |
退市紫晶(688086)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。
