| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 41.08 | 35.70 | -8.35 | -18.96% | 35.24 | 41.17 | 50295 | 19030.66 | 4.02% | 0.00 |
| 2025-04-03 | 43.70 | 44.05 | -0.51 | -1.14% | 43.37 | 44.84 | 19533 | 8593.68 | 1.56% | 0.00 |
| 2025-04-02 | 44.46 | 44.56 | 0.21 | 0.47% | 44.03 | 45.08 | 13307 | 5933.43 | 1.06% | 0.00 |
| 2025-04-01 | 44.40 | 44.35 | 0.10 | 0.23% | 44.27 | 44.86 | 13139 | 5855.70 | 1.05% | 0.00 |
| 2025-03-31 | 44.21 | 44.25 | -0.13 | -0.29% | 43.11 | 44.29 | 16564 | 7245.67 | 1.32% | 0.00 |
| 2025-03-28 | 45.01 | 44.38 | -0.59 | -1.31% | 44.00 | 45.24 | 16979 | 7560.49 | 1.36% | 0.00 |
| 2025-03-27 | 44.50 | 44.97 | 0.21 | 0.47% | 44.08 | 45.66 | 20581 | 9269.17 | 1.65% | 0.00 |
| 2025-03-26 | 44.30 | 44.76 | 0.44 | 0.99% | 44.10 | 45.15 | 20453 | 9154.16 | 1.64% | 0.00 |
| 2025-03-25 | 44.38 | 44.32 | -0.05 | -0.11% | 44.00 | 45.29 | 23384 | 10460.32 | 1.87% | 0.00 |
| 2025-03-24 | 44.80 | 44.37 | -0.34 | -0.76% | 43.27 | 44.96 | 24618 | 10839.72 | 1.97% | 0.00 |
| 2025-03-21 | 46.49 | 44.71 | -1.95 | -4.18% | 44.52 | 46.65 | 39942 | 18133.80 | 3.19% | 0.00 |
| 2025-03-20 | 46.92 | 46.66 | -0.50 | -1.06% | 46.48 | 47.49 | 24883 | 11657.93 | 1.99% | 0.00 |
| 2025-03-19 | 48.40 | 47.16 | -1.53 | -3.14% | 46.50 | 48.49 | 41237 | 19445.34 | 3.30% | 0.00 |
| 2025-03-18 | 48.60 | 48.69 | 0.19 | 0.39% | 48.30 | 49.64 | 39042 | 19125.40 | 3.12% | 0.00 |
| 2025-03-17 | 48.29 | 48.50 | 0.48 | 1.00% | 47.37 | 48.66 | 34838 | 16797.84 | 2.79% | 0.00 |
| 2025-03-14 | 47.03 | 48.02 | 0.59 | 1.24% | 46.80 | 48.10 | 32684 | 15590.82 | 2.61% | 0.00 |
| 2025-03-13 | 47.91 | 47.43 | -0.46 | -0.96% | 46.50 | 48.28 | 37579 | 17798.82 | 3.01% | 0.00 |
| 2025-03-12 | 48.46 | 47.89 | -0.46 | -0.95% | 47.89 | 48.66 | 33840 | 16325.89 | 2.71% | 0.00 |
| 2025-03-11 | 49.10 | 48.35 | -1.83 | -3.65% | 47.43 | 49.58 | 69491 | 33556.15 | 5.56% | 0.00 |
| 2025-03-10 | 49.38 | 50.18 | 0.88 | 1.78% | 49.08 | 50.80 | 51281 | 25649.55 | 4.10% | 0.00 |
| 2025-03-07 | 51.12 | 49.30 | -2.25 | -4.36% | 49.01 | 51.70 | 61559 | 30721.23 | 4.92% | 5.00 |
| 2025-03-06 | 49.60 | 51.55 | 1.54 | 3.08% | 49.32 | 53.07 | 79352 | 40711.99 | 6.35% | 0.00 |
| 2025-03-05 | 49.30 | 50.01 | 0.02 | 0.04% | 47.66 | 50.01 | 79476 | 38523.64 | 6.36% | 0.00 |
| 2025-03-04 | 51.25 | 49.99 | -3.41 | -6.39% | 47.95 | 51.40 | 107353 | 52878.85 | 8.58% | 0.00 |
| 2025-03-03 | 47.50 | 53.40 | 7.51 | 16.37% | 46.50 | 54.08 | 154676 | 78643.04 | 12.37% | 0.00 |
| 2025-02-28 | 46.60 | 45.89 | -0.71 | -1.52% | 45.60 | 49.39 | 88432 | 41805.97 | 7.07% | 0.00 |
| 2025-02-27 | 45.19 | 46.60 | 1.44 | 3.19% | 45.19 | 48.60 | 74062 | 34658.03 | 5.92% | 0.00 |
| 2025-02-26 | 44.14 | 45.16 | 1.16 | 2.64% | 43.92 | 45.41 | 39439 | 17683.89 | 3.15% | 0.00 |
| 2025-02-25 | 44.11 | 44.00 | -0.98 | -2.18% | 43.95 | 44.88 | 36819 | 16334.93 | 2.94% | 0.00 |
| 2025-02-24 | 43.73 | 44.98 | 1.25 | 2.86% | 43.30 | 45.00 | 51391 | 22831.11 | 4.11% | 0.00 |
| 2025-02-21 | 42.38 | 43.73 | 1.46 | 3.45% | 42.31 | 44.15 | 51848 | 22531.57 | 4.15% | 0.00 |
| 2025-02-20 | 42.44 | 42.27 | 0.21 | 0.50% | 41.78 | 42.49 | 33056 | 13960.43 | 2.64% | 0.00 |
| 2025-02-19 | 41.18 | 42.06 | 0.72 | 1.74% | 40.81 | 42.24 | 34554 | 14446.06 | 2.76% | 0.00 |
| 2025-02-18 | 41.04 | 41.34 | 0.30 | 0.73% | 41.01 | 42.50 | 43728 | 18281.21 | 3.50% | 0.00 |
| 2025-02-17 | 42.40 | 41.04 | -0.26 | -0.63% | 40.57 | 42.45 | 32803 | 13566.35 | 2.62% | 0.00 |
| 2025-02-14 | 40.48 | 41.30 | 0.70 | 1.72% | 40.40 | 42.31 | 33797 | 14040.24 | 2.70% | 0.00 |
| 2025-02-13 | 40.77 | 40.60 | -0.17 | -0.42% | 40.41 | 41.66 | 34532 | 14172.22 | 2.76% | 0.00 |
| 2025-02-12 | 40.18 | 40.77 | 0.59 | 1.47% | 39.92 | 41.30 | 28774 | 11705.19 | 2.30% | 0.00 |
| 2025-02-11 | 40.65 | 40.18 | -0.40 | -0.99% | 39.88 | 40.70 | 18361 | 7367.39 | 1.47% | 0.00 |
| 2025-02-10 | 40.55 | 40.58 | 0.00 | 0.00% | 40.22 | 41.18 | 27704 | 11276.79 | 2.22% | 0.00 |
| 2025-02-07 | 40.55 | 40.58 | 0.28 | 0.69% | 39.80 | 40.59 | 44233 | 17774.29 | 3.54% | 0.00 |
| 2025-02-06 | 39.01 | 40.30 | 1.57 | 4.05% | 38.62 | 40.58 | 31823 | 12696.20 | 2.54% | 0.00 |
| 2025-02-05 | 39.53 | 38.73 | -0.81 | -2.05% | 38.58 | 39.86 | 22401 | 8741.45 | 1.79% | 0.00 |
| 2025-01-27 | 40.09 | 39.54 | -0.23 | -0.58% | 39.21 | 40.09 | 23260 | 9231.38 | 1.86% | 0.00 |
| 2025-01-24 | 38.80 | 39.77 | -0.21 | -0.53% | 37.98 | 39.85 | 33247 | 12967.97 | 2.66% | 0.00 |
| 2025-01-23 | 38.88 | 39.98 | 1.23 | 3.17% | 38.88 | 40.08 | 26994 | 10656.95 | 2.16% | 0.00 |
| 2025-01-22 | 38.66 | 38.75 | 0.00 | 0.00% | 38.20 | 39.20 | 13955 | 5401.84 | 1.12% | 0.00 |
| 2025-01-21 | 38.81 | 38.75 | 0.25 | 0.65% | 37.91 | 38.85 | 12115 | 4647.35 | 0.97% | 0.00 |
| 2025-01-20 | 38.11 | 38.50 | 0.65 | 1.72% | 38.03 | 38.77 | 12372 | 4762.82 | 0.99% | 0.00 |
| 2025-01-17 | 37.70 | 37.85 | 0.10 | 0.26% | 37.32 | 37.97 | 9657 | 3636.44 | 0.77% | 0.00 |
| 2025-01-16 | 38.30 | 37.75 | -0.55 | -1.44% | 37.38 | 38.78 | 14351 | 5452.57 | 1.15% | 0.00 |
| 2025-01-15 | 38.21 | 38.30 | 0.06 | 0.16% | 37.76 | 38.59 | 11012 | 4203.70 | 0.88% | 0.00 |
| 2025-01-14 | 36.45 | 38.24 | 1.60 | 4.37% | 36.45 | 38.24 | 14759 | 5562.87 | 1.18% | 0.00 |
| 2025-01-13 | 36.05 | 36.64 | 0.05 | 0.14% | 35.91 | 36.96 | 8466 | 3084.19 | 0.68% | 0.00 |
| 2025-01-10 | 37.18 | 36.59 | -0.57 | -1.53% | 36.59 | 38.05 | 13595 | 5075.10 | 1.09% | 0.00 |
| 2025-01-09 | 37.48 | 37.16 | -0.38 | -1.01% | 37.07 | 37.78 | 9729 | 3631.23 | 0.78% | 0.00 |
| 2025-01-08 | 36.58 | 37.54 | 0.90 | 2.46% | 36.00 | 37.84 | 18320 | 6788.77 | 1.47% | 0.00 |
| 2025-01-07 | 36.03 | 36.64 | 0.55 | 1.52% | 35.55 | 36.80 | 7786 | 2814.20 | 0.62% | 0.00 |
| 2025-01-06 | 35.53 | 36.09 | 0.38 | 1.06% | 34.52 | 36.33 | 10096 | 3604.12 | 0.81% | 0.00 |
| 2025-01-03 | 36.64 | 35.71 | -0.89 | -2.43% | 35.68 | 37.19 | 11431 | 4162.79 | 0.91% | 0.00 |
| 2025-01-02 | 37.88 | 36.60 | -1.34 | -3.53% | 36.32 | 37.94 | 18226 | 6770.23 | 1.46% | 0.00 |
| 2024-12-31 | 40.00 | 37.94 | -1.77 | -4.46% | 37.83 | 40.00 | 16084 | 6228.43 | 1.29% | 0.00 |
| 2024-12-30 | 38.82 | 39.71 | 0.74 | 1.90% | 38.61 | 40.40 | 25915 | 10333.67 | 2.07% | 0.00 |
| 2024-12-27 | 38.68 | 38.97 | 0.31 | 0.80% | 38.48 | 39.66 | 14410 | 5638.57 | 1.15% | 0.00 |
| 2024-12-26 | 38.11 | 38.66 | 0.17 | 0.44% | 38.07 | 38.98 | 11870 | 4596.35 | 0.95% | 0.00 |
| 2024-12-25 | 39.41 | 38.49 | -0.84 | -2.14% | 37.83 | 39.77 | 16473 | 6328.48 | 1.32% | 0.00 |
| 2024-12-24 | 39.50 | 39.33 | -0.25 | -0.63% | 38.82 | 40.50 | 16974 | 6674.58 | 1.36% | 0.00 |
| 2024-12-23 | 40.21 | 39.58 | -0.68 | -1.69% | 39.56 | 40.42 | 14416 | 5757.13 | 1.15% | 0.00 |
| 2024-12-20 | 39.90 | 40.26 | 0.47 | 1.18% | 39.60 | 40.95 | 12878 | 5183.28 | 1.03% | 0.00 |
| 2024-12-19 | 38.73 | 39.79 | 0.28 | 0.71% | 38.66 | 39.86 | 12851 | 5051.48 | 1.03% | 0.00 |
| 2024-12-18 | 39.80 | 39.51 | 0.15 | 0.38% | 39.12 | 39.92 | 9733 | 3845.46 | 0.78% | 0.00 |
| 2024-12-17 | 40.50 | 39.36 | -1.14 | -2.81% | 39.30 | 40.78 | 14274 | 5707.62 | 1.14% | 0.00 |
| 2024-12-16 | 41.23 | 40.50 | -0.75 | -1.82% | 40.30 | 41.25 | 13997 | 5705.15 | 1.12% | 0.00 |
| 2024-12-13 | 42.59 | 41.25 | -1.37 | -3.21% | 41.24 | 42.59 | 20052 | 8346.48 | 1.60% | 0.00 |
| 2024-12-12 | 42.78 | 42.62 | -0.20 | -0.47% | 41.95 | 42.92 | 18252 | 7757.13 | 1.46% | 0.00 |
| 2024-12-11 | 43.10 | 42.82 | 0.00 | 0.00% | 42.31 | 43.15 | 20103 | 8568.94 | 1.61% | 0.00 |
| 2024-12-10 | 44.08 | 42.82 | -0.23 | -0.53% | 42.77 | 44.48 | 35081 | 15284.19 | 2.81% | 0.00 |
| 2024-12-09 | 42.28 | 43.05 | 0.70 | 1.65% | 42.02 | 43.77 | 23012 | 9882.36 | 1.84% | 0.00 |
| 2024-12-06 | 42.65 | 42.35 | 0.32 | 0.76% | 41.37 | 42.65 | 18114 | 7614.00 | 1.45% | 0.00 |
| 2024-12-05 | 41.25 | 42.03 | 0.79 | 1.92% | 41.05 | 42.33 | 16222 | 6772.49 | 1.30% | 0.00 |
先惠技术(688155)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。
