| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.86 | 4.90 | 0.07 | 1.45% | 4.72 | 4.92 | 393247 | 19028.26 | 10.22% | 149.06 |
| 2025-10-24 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.94 | 426466 | 20721.65 | 11.08% | 0.00 |
| 2025-10-23 | 4.96 | 4.89 | -0.02 | -0.41% | 4.81 | 5.07 | 649818 | 31964.22 | 16.89% | 0.00 |
| 2025-10-22 | 5.20 | 4.91 | -0.17 | -3.35% | 4.91 | 5.34 | 1116584 | 57330.43 | 29.02% | 0.00 |
| 2025-10-21 | 4.26 | 5.08 | 0.85 | 20.09% | 4.26 | 5.08 | 756472 | 36789.43 | 19.66% | 0.00 |
| 2025-10-20 | 4.21 | 4.23 | 0.05 | 1.20% | 4.19 | 4.27 | 92232 | 3896.34 | 2.40% | 0.00 |
| 2025-10-17 | 4.28 | 4.18 | -0.09 | -2.11% | 4.18 | 4.31 | 100111 | 4244.15 | 2.60% | 0.00 |
| 2025-10-16 | 4.36 | 4.27 | -0.11 | -2.51% | 4.26 | 4.41 | 106322 | 4580.01 | 2.76% | 0.00 |
| 2025-10-15 | 4.35 | 4.38 | 0.02 | 0.46% | 4.34 | 4.46 | 93550 | 4116.12 | 2.43% | 50.00 |
| 2025-10-14 | 4.47 | 4.36 | -0.09 | -2.02% | 4.34 | 4.51 | 108963 | 4809.83 | 2.83% | 0.00 |
| 2025-10-13 | 4.31 | 4.45 | 0.01 | 0.23% | 4.21 | 4.46 | 100683 | 4405.09 | 2.62% | 0.00 |
| 2025-10-10 | 4.46 | 4.44 | -0.04 | -0.89% | 4.42 | 4.52 | 84806 | 3782.38 | 2.20% | 0.00 |
| 2025-10-09 | 4.48 | 4.48 | 0.00 | 0.00% | 4.42 | 4.52 | 82883 | 3713.12 | 2.15% | 0.00 |
| 2025-09-30 | 4.43 | 4.48 | 0.04 | 0.90% | 4.43 | 4.51 | 68083 | 3046.83 | 1.77% | 0.00 |
| 2025-09-29 | 4.42 | 4.44 | 0.01 | 0.23% | 4.29 | 4.47 | 90464 | 3991.12 | 2.35% | 0.00 |
| 2025-09-26 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.47 | 72437 | 3210.49 | 1.88% | 0.00 |
| 2025-09-25 | 4.44 | 4.43 | -0.03 | -0.67% | 4.39 | 4.52 | 77578 | 3463.13 | 2.02% | 0.00 |
| 2025-09-24 | 4.32 | 4.46 | 0.10 | 2.29% | 4.30 | 4.47 | 98108 | 4338.68 | 2.55% | 0.00 |
| 2025-09-23 | 4.43 | 4.36 | -0.08 | -1.80% | 4.22 | 4.45 | 136159 | 5872.13 | 3.54% | 0.00 |
| 2025-09-22 | 4.45 | 4.44 | -0.03 | -0.67% | 4.39 | 4.49 | 72376 | 3207.88 | 1.88% | 0.00 |
| 2025-09-19 | 4.55 | 4.47 | -0.06 | -1.32% | 4.43 | 4.62 | 85182 | 3831.85 | 2.21% | 0.00 |
| 2025-09-18 | 4.67 | 4.53 | -0.14 | -3.00% | 4.50 | 4.70 | 95280 | 4401.82 | 2.48% | 0.00 |
| 2025-09-17 | 4.71 | 4.67 | -0.01 | -0.21% | 4.63 | 4.71 | 78815 | 3676.72 | 2.05% | 0.00 |
| 2025-09-16 | 4.61 | 4.68 | 0.07 | 1.52% | 4.55 | 4.71 | 79731 | 3701.49 | 2.07% | 0.00 |
| 2025-09-15 | 4.60 | 4.61 | -0.02 | -0.43% | 4.54 | 4.64 | 97793 | 4489.63 | 2.54% | 0.00 |
| 2025-09-12 | 4.55 | 4.63 | 0.09 | 1.98% | 4.54 | 4.68 | 110088 | 5072.65 | 2.86% | 0.00 |
| 2025-09-11 | 4.53 | 4.54 | 0.03 | 0.67% | 4.44 | 4.55 | 109459 | 4936.89 | 2.84% | 0.00 |
| 2025-09-10 | 4.48 | 4.51 | 0.05 | 1.12% | 4.45 | 4.54 | 97076 | 4373.08 | 2.52% | 0.00 |
| 2025-09-09 | 4.52 | 4.46 | -0.07 | -1.55% | 4.43 | 4.53 | 96897 | 4333.76 | 2.52% | 0.00 |
| 2025-09-08 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.54 | 98729 | 4432.51 | 2.57% | 0.00 |
| 2025-09-05 | 4.48 | 4.47 | 0.04 | 0.90% | 4.36 | 4.48 | 135828 | 6009.80 | 3.53% | 0.00 |
| 2025-09-04 | 4.47 | 4.43 | -0.01 | -0.23% | 4.39 | 4.55 | 133695 | 5993.19 | 3.47% | 0.00 |
| 2025-09-03 | 4.61 | 4.44 | -0.16 | -3.48% | 4.44 | 4.62 | 130298 | 5887.05 | 3.39% | 0.00 |
| 2025-09-02 | 4.78 | 4.60 | -0.15 | -3.16% | 4.51 | 4.78 | 178302 | 8180.44 | 4.63% | 0.00 |
| 2025-09-01 | 4.66 | 4.75 | 0.07 | 1.50% | 4.66 | 4.83 | 144872 | 6871.09 | 3.76% | 0.00 |
| 2025-08-29 | 4.91 | 4.68 | -0.15 | -3.11% | 4.66 | 4.91 | 164459 | 7768.05 | 4.27% | 0.00 |
| 2025-08-28 | 4.78 | 4.83 | 0.11 | 2.33% | 4.69 | 4.92 | 215326 | 10366.59 | 5.60% | 0.00 |
| 2025-08-27 | 4.98 | 4.72 | -0.23 | -4.65% | 4.72 | 4.99 | 152318 | 7382.18 | 3.96% | 0.00 |
| 2025-08-26 | 4.85 | 4.95 | 0.08 | 1.64% | 4.83 | 4.97 | 116354 | 5729.34 | 3.02% | 0.00 |
| 2025-08-25 | 4.90 | 4.87 | -0.02 | -0.41% | 4.82 | 4.94 | 138592 | 6760.31 | 3.60% | 0.00 |
| 2025-08-22 | 4.80 | 4.89 | 0.09 | 1.88% | 4.75 | 4.91 | 147945 | 7164.88 | 3.84% | 0.00 |
| 2025-08-21 | 4.85 | 4.80 | -0.02 | -0.41% | 4.77 | 4.86 | 81869 | 3946.43 | 2.13% | 0.00 |
| 2025-08-20 | 4.81 | 4.82 | 0.01 | 0.21% | 4.73 | 4.82 | 95269 | 4550.97 | 2.48% | 0.00 |
| 2025-08-19 | 4.75 | 4.81 | 0.06 | 1.26% | 4.70 | 4.87 | 131309 | 6313.48 | 3.41% | 0.00 |
| 2025-08-18 | 4.69 | 4.75 | 0.06 | 1.28% | 4.68 | 4.82 | 132726 | 6304.82 | 3.45% | 0.00 |
| 2025-08-15 | 4.64 | 4.69 | 0.06 | 1.30% | 4.63 | 4.71 | 80626 | 3775.61 | 2.10% | 0.00 |
| 2025-08-14 | 4.77 | 4.63 | -0.13 | -2.73% | 4.63 | 4.78 | 103794 | 4875.12 | 2.70% | 0.00 |
| 2025-08-13 | 4.81 | 4.76 | -0.04 | -0.83% | 4.75 | 4.83 | 112375 | 5372.35 | 2.92% | 0.00 |
| 2025-08-12 | 4.86 | 4.80 | -0.08 | -1.64% | 4.74 | 4.92 | 127829 | 6118.38 | 3.32% | 0.00 |
| 2025-08-11 | 4.76 | 4.88 | 0.14 | 2.95% | 4.75 | 4.90 | 146401 | 7076.76 | 3.80% | 0.00 |
| 2025-08-08 | 4.82 | 4.74 | -0.08 | -1.66% | 4.70 | 4.82 | 113422 | 5377.30 | 2.95% | 0.00 |
| 2025-08-07 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.86 | 94736 | 4563.31 | 2.46% | 0.00 |
| 2025-08-06 | 4.79 | 4.84 | 0.05 | 1.04% | 4.74 | 4.86 | 144707 | 6945.18 | 3.76% | 0.00 |
| 2025-08-05 | 4.78 | 4.79 | 0.03 | 0.63% | 4.74 | 4.85 | 141359 | 6765.38 | 3.67% | 0.00 |
| 2025-08-04 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.82 | 201874 | 9555.81 | 5.25% | 0.00 |
| 2025-08-01 | 4.51 | 4.70 | 0.21 | 4.68% | 4.48 | 4.74 | 269474 | 12511.54 | 7.00% | 0.00 |
| 2025-07-31 | 4.55 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 112478 | 5092.33 | 2.92% | 0.00 |
| 2025-07-30 | 4.59 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 93010 | 4255.19 | 2.42% | 0.00 |
| 2025-07-29 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.65 | 104532 | 4798.05 | 2.72% | 0.00 |
| 2025-07-28 | 4.58 | 4.60 | 0.03 | 0.66% | 4.54 | 4.61 | 104565 | 4783.93 | 2.72% | 0.00 |
| 2025-07-25 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.62 | 95679 | 4373.50 | 2.49% | 0.00 |
| 2025-07-24 | 4.58 | 4.62 | 0.04 | 0.87% | 4.51 | 4.64 | 136328 | 6242.72 | 3.54% | 0.00 |
| 2025-07-23 | 4.70 | 4.58 | -0.12 | -2.55% | 4.56 | 4.77 | 144978 | 6729.54 | 3.77% | 0.00 |
| 2025-07-22 | 4.75 | 4.70 | -0.06 | -1.26% | 4.64 | 4.76 | 165033 | 7738.96 | 4.29% | 0.00 |
| 2025-07-21 | 4.58 | 4.76 | 0.19 | 4.16% | 4.55 | 4.78 | 179701 | 8450.26 | 4.67% | 0.00 |
| 2025-07-18 | 4.51 | 4.57 | 0.08 | 1.78% | 4.47 | 4.60 | 115627 | 5238.33 | 3.00% | 0.00 |
| 2025-07-17 | 4.45 | 4.49 | 0.05 | 1.13% | 4.42 | 4.51 | 87978 | 3943.89 | 2.29% | 0.00 |
| 2025-07-16 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.55 | 85085 | 3805.86 | 2.21% | 0.00 |
| 2025-07-15 | 4.47 | 4.43 | -0.07 | -1.56% | 4.33 | 4.51 | 130501 | 5743.91 | 3.39% | 0.00 |
| 2025-07-14 | 4.40 | 4.50 | 0.09 | 2.04% | 4.36 | 4.51 | 106617 | 4729.28 | 2.77% | 0.00 |
| 2025-07-11 | 4.37 | 4.41 | 0.05 | 1.15% | 4.30 | 4.42 | 92320 | 4038.37 | 2.40% | 0.00 |
| 2025-07-10 | 4.32 | 4.36 | 0.02 | 0.46% | 4.30 | 4.38 | 80138 | 3483.63 | 2.08% | 0.00 |
| 2025-07-09 | 4.30 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 84518 | 3656.24 | 2.20% | 0.00 |
| 2025-07-08 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.31 | 60912 | 2617.38 | 1.58% | 0.00 |
| 2025-07-07 | 4.26 | 4.30 | 0.03 | 0.70% | 4.24 | 4.31 | 65758 | 2814.40 | 1.71% | 0.00 |
| 2025-07-04 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.36 | 118392 | 5111.32 | 3.08% | 0.00 |
| 2025-07-03 | 4.26 | 4.30 | 0.01 | 0.23% | 4.26 | 4.32 | 73783 | 3167.50 | 1.92% | 0.00 |
| 2025-07-02 | 4.29 | 4.29 | 0.01 | 0.23% | 4.23 | 4.36 | 99845 | 4283.03 | 2.59% | 0.00 |
| 2025-07-01 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.31 | 56560 | 2416.84 | 1.47% | 0.00 |
| 2025-06-30 | 4.29 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 71510 | 3067.00 | 1.86% | 0.00 |
正元地信(688509)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。
