| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 29.90 | 29.69 | -0.35 | -1.17% | 29.69 | 30.59 | 53345 | 16059.93 | 0.78% | 0.00 |
| 2025-04-16 | 30.43 | 30.04 | -0.52 | -1.70% | 29.51 | 30.68 | 49181 | 14773.15 | 0.72% | 0.00 |
| 2025-04-15 | 30.72 | 30.56 | -0.21 | -0.68% | 30.05 | 30.88 | 54333 | 16518.30 | 0.79% | 0.00 |
| 2025-04-14 | 31.27 | 30.77 | -0.04 | -0.13% | 30.66 | 31.49 | 53126 | 16500.60 | 0.78% | 0.00 |
| 2025-04-11 | 30.20 | 30.81 | 0.31 | 1.02% | 30.17 | 31.45 | 61141 | 18866.46 | 0.89% | 0.00 |
| 2025-04-10 | 30.88 | 30.50 | 0.37 | 1.23% | 30.35 | 31.40 | 74432 | 22975.25 | 1.09% | 0.00 |
| 2025-04-09 | 28.70 | 30.13 | 0.83 | 2.83% | 27.95 | 30.80 | 109495 | 32640.34 | 1.60% | 0.00 |
| 2025-04-08 | 28.50 | 29.30 | 1.20 | 4.27% | 28.11 | 29.96 | 102609 | 29952.09 | 1.50% | 0.00 |
| 2025-04-07 | 31.74 | 28.10 | -5.44 | -16.22% | 27.02 | 32.31 | 126870 | 37730.31 | 1.85% | 0.00 |
| 2025-04-03 | 33.41 | 33.54 | -0.20 | -0.59% | 33.40 | 34.28 | 36891 | 12447.24 | 0.54% | 0.00 |
| 2025-04-02 | 33.44 | 33.74 | 0.26 | 0.78% | 33.44 | 34.08 | 38804 | 13118.36 | 0.57% | 0.00 |
| 2025-04-01 | 34.22 | 33.48 | -0.75 | -2.19% | 33.30 | 34.49 | 64867 | 21943.71 | 0.95% | 0.00 |
| 2025-03-31 | 34.10 | 34.23 | -0.11 | -0.32% | 33.54 | 34.39 | 48477 | 16457.45 | 0.71% | 0.00 |
| 2025-03-28 | 34.60 | 34.34 | -0.20 | -0.58% | 34.29 | 34.92 | 42487 | 14699.00 | 0.62% | 0.00 |
| 2025-03-27 | 34.29 | 34.54 | 0.29 | 0.85% | 33.80 | 35.17 | 60446 | 20926.76 | 0.88% | 0.00 |
| 2025-03-26 | 34.51 | 34.25 | -0.25 | -0.72% | 34.12 | 34.95 | 39932 | 13761.29 | 0.58% | 0.00 |
| 2025-03-25 | 34.70 | 34.50 | -0.29 | -0.83% | 34.30 | 35.23 | 45086 | 15653.11 | 0.66% | 0.00 |
| 2025-03-24 | 35.35 | 34.79 | -0.57 | -1.61% | 34.10 | 35.59 | 74289 | 25835.57 | 1.08% | 0.00 |
| 2025-03-21 | 36.53 | 35.36 | -1.36 | -3.70% | 35.35 | 36.95 | 82156 | 29571.22 | 1.20% | 0.00 |
| 2025-03-20 | 36.68 | 36.72 | 0.17 | 0.47% | 36.30 | 37.58 | 75626 | 28040.02 | 1.10% | 10.00 |
| 2025-03-19 | 36.80 | 36.55 | -0.57 | -1.54% | 36.43 | 37.12 | 63072 | 23146.93 | 0.92% | 0.00 |
| 2025-03-18 | 37.20 | 37.12 | 0.56 | 1.53% | 36.85 | 38.08 | 102412 | 38242.19 | 1.49% | 0.00 |
| 2025-03-17 | 36.88 | 36.56 | -0.29 | -0.79% | 36.27 | 37.07 | 63123 | 23153.49 | 0.92% | 0.00 |
| 2025-03-14 | 35.95 | 36.85 | 0.63 | 1.74% | 35.74 | 37.04 | 81739 | 29887.23 | 1.19% | 0.00 |
| 2025-03-13 | 37.34 | 36.22 | -1.28 | -3.41% | 35.83 | 37.50 | 128503 | 46783.97 | 1.88% | 0.00 |
| 2025-03-12 | 38.37 | 37.50 | -0.53 | -1.39% | 37.48 | 38.47 | 87994 | 33431.74 | 1.28% | 0.00 |
| 2025-03-11 | 38.01 | 38.03 | -0.64 | -1.66% | 37.20 | 38.67 | 125114 | 47299.78 | 1.83% | 0.00 |
| 2025-03-10 | 39.09 | 38.67 | -0.97 | -2.45% | 38.00 | 39.52 | 124342 | 47887.16 | 1.81% | 0.00 |
| 2025-03-07 | 40.44 | 39.64 | -1.31 | -3.20% | 39.21 | 41.25 | 143499 | 57617.32 | 2.09% | 8.52 |
| 2025-03-06 | 40.30 | 40.95 | 1.10 | 2.76% | 39.86 | 42.07 | 205549 | 84764.55 | 3.00% | 7.88 |
| 2025-03-05 | 39.55 | 39.85 | 0.18 | 0.45% | 39.00 | 40.18 | 106382 | 42087.00 | 1.55% | 0.00 |
| 2025-03-04 | 38.59 | 39.67 | 0.76 | 1.95% | 38.51 | 40.68 | 121752 | 48597.51 | 1.78% | 5.00 |
| 2025-03-03 | 38.59 | 38.91 | 0.53 | 1.38% | 37.68 | 39.82 | 119390 | 46564.61 | 1.74% | 0.00 |
| 2025-02-28 | 39.96 | 38.38 | -1.97 | -4.88% | 38.18 | 40.75 | 149379 | 58656.19 | 2.18% | 0.00 |
| 2025-02-27 | 41.75 | 40.35 | -1.15 | -2.77% | 39.73 | 42.58 | 165646 | 67720.70 | 2.42% | 0.00 |
| 2025-02-26 | 42.01 | 41.50 | -0.17 | -0.41% | 40.93 | 42.21 | 141432 | 58768.95 | 2.06% | 5.00 |
| 2025-02-25 | 40.59 | 41.67 | -0.36 | -0.86% | 40.47 | 42.98 | 157524 | 66226.07 | 2.30% | 0.00 |
| 2025-02-24 | 42.85 | 42.03 | -1.31 | -3.02% | 40.00 | 43.00 | 249531 | 103551.29 | 3.64% | 31.26 |
| 2025-02-21 | 43.42 | 43.34 | 0.29 | 0.67% | 41.06 | 44.50 | 234062 | 100588.16 | 3.42% | 0.00 |
| 2025-02-20 | 44.85 | 43.05 | -2.94 | -6.39% | 42.98 | 45.54 | 238982 | 105252.43 | 3.49% | 10.00 |
| 2025-02-19 | 42.10 | 45.99 | 3.39 | 7.96% | 41.50 | 47.77 | 341139 | 151201.73 | 4.98% | 13.00 |
| 2025-02-18 | 40.54 | 42.60 | 2.34 | 5.81% | 39.00 | 46.30 | 369844 | 158516.61 | 5.40% | 0.00 |
| 2025-02-17 | 38.45 | 40.26 | 1.86 | 4.84% | 36.50 | 42.55 | 281202 | 109684.52 | 4.10% | 0.00 |
| 2025-02-14 | 33.80 | 38.40 | 4.03 | 11.73% | 33.76 | 39.33 | 276624 | 102083.83 | 4.04% | 3.00 |
| 2025-02-13 | 33.86 | 34.37 | 0.45 | 1.33% | 33.00 | 35.18 | 175645 | 59936.83 | 2.56% | 0.00 |
| 2025-02-12 | 33.39 | 33.92 | 0.27 | 0.80% | 33.39 | 34.59 | 140453 | 47735.87 | 2.05% | 0.00 |
| 2025-02-11 | 35.02 | 33.65 | -2.61 | -7.20% | 33.65 | 36.21 | 211797 | 73608.17 | 3.09% | 0.00 |
| 2025-02-10 | 33.48 | 36.26 | 3.43 | 10.45% | 32.40 | 36.42 | 244748 | 84781.74 | 3.57% | 3.00 |
| 2025-02-07 | 31.00 | 32.83 | 1.31 | 4.16% | 30.66 | 34.19 | 248964 | 80866.43 | 3.63% | 12.72 |
| 2025-02-06 | 28.59 | 31.52 | 3.36 | 11.93% | 27.71 | 32.18 | 238816 | 71508.37 | 3.49% | 15.00 |
| 2025-02-05 | 27.00 | 28.16 | 3.12 | 12.46% | 26.68 | 28.99 | 168491 | 47366.84 | 2.46% | 0.00 |
| 2025-01-27 | 25.52 | 25.04 | -0.32 | -1.26% | 24.96 | 25.69 | 40525 | 10238.94 | 0.59% | 0.00 |
| 2025-01-24 | 24.17 | 25.36 | 1.18 | 4.88% | 24.11 | 25.37 | 53829 | 13420.42 | 0.79% | 36.00 |
| 2025-01-23 | 24.19 | 24.18 | 0.22 | 0.92% | 24.12 | 24.92 | 46218 | 11344.13 | 0.67% | 0.00 |
| 2025-01-22 | 24.10 | 23.96 | -0.08 | -0.33% | 23.50 | 24.10 | 31035 | 7384.43 | 0.45% | 0.00 |
| 2025-01-21 | 23.98 | 24.04 | 0.11 | 0.46% | 23.53 | 24.21 | 41342 | 9902.56 | 0.60% | 0.00 |
| 2025-01-20 | 23.39 | 23.93 | -0.78 | -3.16% | 23.20 | 24.13 | 72134 | 17159.95 | 1.05% | 0.00 |
| 2025-01-17 | 24.43 | 24.71 | 0.23 | 0.94% | 24.25 | 24.98 | 39566 | 9743.54 | 0.58% | 0.00 |
| 2025-01-16 | 24.65 | 24.48 | 0.07 | 0.29% | 24.34 | 25.25 | 52812 | 13052.43 | 0.77% | 0.00 |
| 2025-01-15 | 25.00 | 24.41 | -0.41 | -1.65% | 24.02 | 25.00 | 43674 | 10680.44 | 0.64% | 0.00 |
| 2025-01-14 | 23.85 | 24.82 | 0.93 | 3.89% | 23.83 | 24.89 | 45753 | 11225.64 | 0.67% | 0.00 |
| 2025-01-13 | 23.23 | 23.89 | 0.39 | 1.66% | 23.12 | 24.13 | 38546 | 9153.10 | 0.56% | 0.00 |
| 2025-01-10 | 23.76 | 23.50 | -0.50 | -2.08% | 23.48 | 24.37 | 34927 | 8335.83 | 0.51% | 0.00 |
| 2025-01-09 | 23.80 | 24.00 | 0.09 | 0.38% | 23.80 | 24.26 | 37119 | 8930.45 | 0.54% | 0.00 |
| 2025-01-08 | 24.29 | 23.91 | -0.33 | -1.36% | 23.33 | 24.29 | 52179 | 12448.42 | 0.76% | 0.00 |
| 2025-01-07 | 24.50 | 24.24 | -0.22 | -0.90% | 23.82 | 24.64 | 51409 | 12427.69 | 0.75% | 0.00 |
| 2025-01-06 | 24.75 | 24.46 | -0.12 | -0.49% | 24.08 | 24.86 | 39876 | 9792.62 | 0.58% | 0.00 |
| 2025-01-03 | 25.72 | 24.58 | -1.04 | -4.06% | 24.44 | 25.78 | 73747 | 18462.25 | 1.08% | 0.00 |
| 2025-01-02 | 26.80 | 25.62 | -1.21 | -4.51% | 25.30 | 26.83 | 65134 | 16956.91 | 0.95% | 0.00 |
| 2024-12-31 | 28.56 | 26.83 | -1.43 | -5.06% | 26.83 | 28.69 | 63582 | 17445.05 | 0.93% | 0.00 |
| 2024-12-30 | 28.35 | 28.26 | -0.14 | -0.49% | 27.86 | 28.49 | 39701 | 11223.37 | 0.58% | 0.00 |
| 2024-12-27 | 28.68 | 28.40 | -0.28 | -0.98% | 28.30 | 29.06 | 43837 | 12567.83 | 0.64% | 0.00 |
| 2024-12-26 | 28.28 | 28.68 | 0.40 | 1.41% | 28.21 | 28.96 | 35828 | 10269.21 | 0.52% | 0.00 |
| 2024-12-25 | 29.28 | 28.28 | -0.97 | -3.32% | 27.98 | 29.31 | 53644 | 15272.09 | 0.78% | 0.00 |
| 2024-12-24 | 29.28 | 29.25 | 0.02 | 0.07% | 28.90 | 29.54 | 33192 | 9680.81 | 0.48% | 0.00 |
| 2024-12-23 | 30.30 | 29.23 | -1.12 | -3.69% | 29.20 | 30.31 | 44843 | 13296.97 | 0.65% | 0.00 |
| 2024-12-20 | 30.10 | 30.35 | 0.00 | 0.00% | 29.93 | 30.63 | 48203 | 14635.41 | 0.70% | 0.00 |
| 2024-12-19 | 29.86 | 30.35 | 0.41 | 1.37% | 29.68 | 30.60 | 46459 | 14020.30 | 0.68% | 0.00 |
| 2024-12-18 | 29.73 | 29.94 | 0.21 | 0.71% | 29.47 | 30.37 | 35424 | 10623.52 | 0.52% | 0.00 |
| 2024-12-17 | 30.08 | 29.73 | -0.44 | -1.46% | 29.60 | 30.28 | 39365 | 11749.20 | 0.57% | 0.00 |
奇安信-U(688561)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。
