| 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 | 1.19 | 1.12 | -0.06 | -5.08% | 1.11 | 1.19 | 47583 | 541.96 | 11.37% | 0.00 |
| 2023-06-29 | 1.22 | 1.18 | -0.05 | -4.07% | 1.17 | 1.24 | 19093 | 228.51 | 4.56% | 0.00 |
| 2023-06-28 | 1.23 | 1.23 | 0.02 | 1.65% | 1.17 | 1.24 | 25372 | 307.72 | 6.06% | 0.00 |
| 2023-06-27 | 1.14 | 1.21 | 0.07 | 6.14% | 1.13 | 1.22 | 24547 | 289.55 | 5.87% | 0.00 |
| 2023-06-26 | 1.16 | 1.14 | -0.02 | -1.72% | 1.13 | 1.16 | 17312 | 197.72 | 4.14% | 0.00 |
| 2023-06-21 | 1.13 | 1.16 | 0.03 | 2.65% | 1.13 | 1.17 | 15751 | 182.23 | 3.76% | 0.00 |
| 2023-06-20 | 1.20 | 1.13 | -0.06 | -5.04% | 1.13 | 1.20 | 20283 | 235.91 | 4.85% | 0.00 |
| 2023-06-19 | 1.22 | 1.19 | -0.01 | -0.83% | 1.18 | 1.22 | 16389 | 196.02 | 3.92% | 0.00 |
| 2023-06-16 | 1.16 | 1.20 | 0.03 | 2.56% | 1.16 | 1.23 | 27363 | 329.49 | 6.54% | 0.00 |
| 2023-06-15 | 1.22 | 1.17 | -0.06 | -4.88% | 1.17 | 1.23 | 37962 | 452.09 | 9.07% | 0.00 |
| 2023-06-14 | 1.25 | 1.23 | -0.02 | -1.60% | 1.22 | 1.27 | 26474 | 327.90 | 6.33% | 0.00 |
| 2023-06-13 | 1.25 | 1.25 | -0.01 | -0.79% | 1.23 | 1.31 | 32272 | 411.83 | 7.71% | 0.00 |
| 2023-06-12 | 1.30 | 1.26 | -0.09 | -6.67% | 1.21 | 1.31 | 62057 | 781.48 | 14.83% | 5.00 |
| 2023-06-09 | 1.52 | 1.35 | -0.20 | -12.90% | 1.33 | 1.58 | 87199 | 1256.13 | 20.84% | 0.00 |
| 2023-06-08 | 1.44 | 1.55 | -2.59 | -62.56% | 1.40 | 1.72 | 131172 | 1997.88 | 31.35% | 201.00 |
| 2023-04-21 | 3.87 | 4.14 | 0.27 | 6.98% | 3.84 | 4.40 | 44508 | 1879.31 | 10.64% | 0.00 |
| 2023-04-20 | 4.10 | 3.87 | -0.20 | -4.91% | 3.82 | 4.11 | 22979 | 900.93 | 5.49% | 0.00 |
| 2023-04-19 | 4.10 | 4.07 | -0.02 | -0.49% | 4.06 | 4.18 | 10386 | 426.56 | 2.48% | 0.00 |
| 2023-04-18 | 4.24 | 4.09 | -0.14 | -3.31% | 4.04 | 4.24 | 15615 | 644.23 | 3.73% | 0.00 |
| 2023-04-17 | 4.28 | 4.23 | -0.09 | -2.08% | 4.23 | 4.38 | 15044 | 643.92 | 3.60% | 0.00 |
| 2023-04-14 | 4.41 | 4.32 | -0.12 | -2.70% | 4.27 | 4.45 | 24491 | 1058.34 | 5.85% | 0.00 |
| 2023-04-13 | 4.28 | 4.44 | 0.15 | 3.50% | 4.24 | 4.57 | 36129 | 1598.16 | 8.63% | 0.00 |
| 2023-04-12 | 4.53 | 4.29 | -0.24 | -5.30% | 4.22 | 4.55 | 37111 | 1606.24 | 8.87% | 0.00 |
| 2023-04-11 | 4.50 | 4.53 | 0.02 | 0.44% | 4.49 | 4.66 | 16757 | 764.69 | 4.00% | 0.00 |
| 2023-04-10 | 4.73 | 4.51 | -0.29 | -6.04% | 4.49 | 4.80 | 30603 | 1413.93 | 7.31% | 0.00 |
| 2023-04-07 | 4.72 | 4.80 | 0.08 | 1.69% | 4.57 | 4.90 | 38944 | 1836.76 | 9.31% | 0.00 |
| 2023-04-06 | 4.68 | 4.72 | 0.09 | 1.94% | 4.67 | 4.93 | 38652 | 1861.71 | 9.24% | 20.00 |
| 2023-04-04 | 4.88 | 4.63 | -0.31 | -6.28% | 4.60 | 4.95 | 46806 | 2203.48 | 11.19% | 0.00 |
| 2023-04-03 | 4.80 | 4.94 | 0.01 | 0.20% | 4.73 | 5.15 | 40746 | 2031.12 | 9.74% | 0.00 |
| 2023-03-31 | 5.17 | 4.93 | -0.36 | -6.81% | 4.89 | 5.29 | 53296 | 2689.41 | 12.74% | 0.00 |
| 2023-03-30 | 4.70 | 5.29 | 0.48 | 9.98% | 4.57 | 5.51 | 85472 | 4375.67 | 20.43% | 0.00 |
| 2023-03-29 | 5.27 | 4.81 | -0.44 | -8.38% | 4.78 | 5.39 | 58100 | 2845.38 | 13.89% | 0.00 |
| 2023-03-28 | 5.51 | 5.25 | -0.41 | -7.24% | 5.22 | 5.64 | 44739 | 2421.44 | 10.69% | 0.00 |
| 2023-03-27 | 5.90 | 5.66 | -0.18 | -3.08% | 5.38 | 5.95 | 64738 | 3615.56 | 15.47% | 0.00 |
| 2023-03-24 | 5.89 | 5.84 | -0.08 | -1.35% | 5.60 | 6.16 | 59363 | 3501.14 | 14.19% | 0.00 |
| 2023-03-23 | 5.81 | 5.92 | 0.08 | 1.37% | 5.65 | 6.18 | 50823 | 3020.90 | 12.15% | 0.00 |
| 2023-03-22 | 6.17 | 5.84 | -0.33 | -5.35% | 5.47 | 6.30 | 53506 | 3093.69 | 12.79% | 0.00 |
| 2023-03-21 | 6.17 | 6.17 | 0.19 | 3.18% | 6.09 | 6.60 | 61888 | 3920.16 | 14.79% | 19.15 |
| 2023-03-20 | 6.29 | 5.98 | -0.92 | -13.33% | 5.96 | 6.72 | 84461 | 5243.82 | 20.19% | 0.00 |
| 2023-03-17 | 6.80 | 6.90 | 0.17 | 2.53% | 6.70 | 7.56 | 114300 | 8140.94 | 27.32% | 0.00 |
| 2023-03-16 | 5.63 | 6.73 | 1.12 | 19.96% | 5.56 | 6.73 | 135708 | 8383.08 | 32.43% | 0.00 |
| 2023-03-15 | 6.50 | 5.61 | -1.15 | -17.01% | 5.52 | 6.50 | 125512 | 7451.39 | 30.00% | 25.13 |
| 2023-03-14 | 6.82 | 6.76 | -1.69 | -20.00% | 6.76 | 7.79 | 118389 | 8475.70 | 28.29% | 0.00 |
| 2023-03-08 | 7.04 | 8.45 | 1.41 | 20.03% | 6.70 | 8.45 | 133558 | 10228.41 | 31.92% | 0.00 |
| 2023-03-07 | 5.83 | 7.04 | 0.94 | 15.41% | 5.80 | 7.15 | 119415 | 8056.45 | 28.54% | 0.00 |
| 2023-03-06 | 5.00 | 6.10 | 0.96 | 18.68% | 4.96 | 6.16 | 115354 | 6457.28 | 27.57% | 0.00 |
| 2023-03-03 | 4.59 | 5.14 | 0.54 | 11.74% | 4.40 | 5.39 | 110594 | 5492.12 | 26.43% | 0.00 |
| 2023-03-02 | 4.82 | 4.60 | -0.51 | -9.98% | 4.34 | 4.85 | 93534 | 4353.24 | 22.35% | 0.00 |
| 2023-03-01 | 4.30 | 5.11 | 0.85 | 19.95% | 4.28 | 5.11 | 98060 | 4674.42 | 23.44% | 0.00 |
| 2023-02-28 | 3.80 | 4.26 | 0.46 | 12.11% | 3.80 | 4.30 | 52104 | 2145.38 | 12.45% | 0.00 |
| 2023-02-27 | 3.91 | 3.80 | -0.11 | -2.81% | 3.79 | 3.93 | 9150 | 350.66 | 2.19% | 0.00 |
| 2023-02-24 | 3.94 | 3.91 | 0.00 | 0.00% | 3.91 | 3.98 | 4942 | 194.28 | 1.18% | 0.00 |
| 2023-02-23 | 3.96 | 3.91 | -0.06 | -1.51% | 3.91 | 3.98 | 7772 | 306.30 | 1.86% | 0.00 |
| 2023-02-22 | 3.93 | 3.97 | -0.01 | -0.25% | 3.88 | 3.98 | 6126 | 241.33 | 1.46% | 0.00 |
| 2023-02-21 | 4.05 | 3.98 | -0.10 | -2.45% | 3.92 | 4.06 | 16032 | 637.06 | 3.83% | 0.00 |
| 2023-02-20 | 3.86 | 4.08 | 0.21 | 5.43% | 3.84 | 4.12 | 23560 | 952.17 | 5.63% | 0.00 |
| 2023-02-17 | 3.86 | 3.87 | 0.02 | 0.52% | 3.82 | 3.90 | 7484 | 289.67 | 1.79% | 0.00 |
| 2023-02-16 | 4.01 | 3.85 | -0.16 | -3.99% | 3.85 | 4.03 | 19760 | 777.14 | 4.72% | 0.00 |
| 2023-02-15 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.08 | 11173 | 450.72 | 2.67% | 0.00 |
| 2023-02-14 | 4.06 | 4.03 | -0.05 | -1.23% | 4.01 | 4.08 | 14510 | 585.57 | 3.47% | 100.00 |
| 2023-02-13 | 4.07 | 4.08 | 0.03 | 0.74% | 4.01 | 4.09 | 12465 | 503.44 | 2.98% | 0.00 |
| 2023-02-10 | 4.10 | 4.05 | -0.04 | -0.98% | 4.03 | 4.11 | 12120 | 491.03 | 2.90% | 0.00 |
| 2023-02-09 | 4.07 | 4.09 | 0.02 | 0.49% | 4.07 | 4.12 | 12095 | 495.46 | 2.89% | 0.00 |
| 2023-02-08 | 4.11 | 4.07 | -0.07 | -1.69% | 4.06 | 4.16 | 12974 | 530.76 | 3.10% | 0.00 |
| 2023-02-07 | 4.13 | 4.14 | 0.01 | 0.24% | 4.10 | 4.22 | 20050 | 832.34 | 4.79% | 0.00 |
| 2023-02-06 | 4.36 | 4.13 | -0.23 | -5.28% | 4.12 | 4.36 | 26043 | 1090.03 | 6.22% | 0.00 |
| 2023-02-03 | 4.20 | 4.36 | 0.05 | 1.16% | 4.20 | 4.46 | 30811 | 1348.67 | 7.36% | 0.00 |
| 2023-02-02 | 4.31 | 4.31 | -0.10 | -2.27% | 4.15 | 4.38 | 34649 | 1471.18 | 8.28% | 0.00 |
| 2023-02-01 | 4.08 | 4.41 | 0.29 | 7.04% | 4.02 | 4.52 | 48742 | 2106.46 | 11.65% | 0.00 |
| 2023-01-31 | 3.82 | 4.12 | 0.31 | 8.14% | 3.79 | 4.18 | 44905 | 1824.89 | 10.73% | 0.00 |
| 2023-01-30 | 3.84 | 3.81 | 0.00 | 0.00% | 3.77 | 3.84 | 13871 | 527.05 | 3.32% | 0.00 |
| 2023-01-20 | 3.83 | 3.81 | 0.01 | 0.26% | 3.80 | 3.87 | 11557 | 441.76 | 2.76% | 0.00 |
| 2023-01-19 | 3.77 | 3.80 | 0.02 | 0.53% | 3.77 | 3.85 | 11442 | 437.86 | 2.73% | 0.00 |
| 2023-01-18 | 3.77 | 3.78 | 0.02 | 0.53% | 3.76 | 3.84 | 8438 | 320.82 | 2.02% | 0.00 |
| 2023-01-17 | 3.84 | 3.76 | -0.08 | -2.08% | 3.76 | 3.88 | 9550 | 361.66 | 2.28% | 0.00 |
| 2023-01-16 | 3.78 | 3.84 | 0.06 | 1.59% | 3.78 | 3.85 | 11642 | 445.10 | 2.78% | 0.00 |
| 2023-01-13 | 3.77 | 3.78 | -0.01 | -0.26% | 3.74 | 3.83 | 13175 | 496.78 | 3.15% | 0.00 |
| 2023-01-12 | 3.80 | 3.79 | -0.01 | -0.26% | 3.72 | 3.87 | 13679 | 520.17 | 3.27% | 0.00 |
| 2023-01-11 | 3.96 | 3.80 | -0.14 | -3.55% | 3.77 | 3.99 | 18913 | 724.26 | 4.52% | 0.00 |
| 2023-01-10 | 3.68 | 3.94 | 0.26 | 7.07% | 3.68 | 3.98 | 40001 | 1556.22 | 9.56% | 0.00 |
退市泽达(688555)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。
