| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-09 | 0.086 | 0.086 | -0.004 | -4.44% | 0.086 | 0.086 | 6409 | 5.512 | 0.35% |
| 2025-06-06 | 0.090 | 0.090 | -0.005 | -5.26% | 0.090 | 0.090 | 1987 | 1.788 | 0.11% |
| 2025-06-05 | 0.095 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 1344 | 1.277 | 0.07% |
| 2025-06-04 | 0.100 | 0.100 | -0.005 | -4.76% | 0.100 | 0.100 | 1366 | 1.366 | 0.07% |
| 2025-06-03 | 0.105 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 30443 | 31.965 | 1.65% |
| 2025-05-30 | 0.122 | 0.110 | -0.006 | -5.17% | 0.110 | 0.122 | 141834 | 160.524 | 7.71% |
| 2025-05-29 | 0.116 | 0.116 | 0.006 | 5.45% | 0.116 | 0.116 | 5989 | 6.947 | 0.33% |
| 2025-05-28 | 0.110 | 0.110 | 0.005 | 4.76% | 0.110 | 0.110 | 7567 | 8.324 | 0.41% |
| 2025-05-27 | 0.105 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 6317 | 6.633 | 0.34% |
| 2025-05-26 | 0.100 | 0.100 | 0.005 | 5.26% | 0.100 | 0.100 | 8952 | 8.953 | 0.49% |
| 2025-05-23 | 0.095 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 42211 | 40.100 | 2.29% |
| 2025-05-22 | 0.090 | 0.090 | -0.005 | -5.26% | 0.090 | 0.090 | 25340 | 22.806 | 1.38% |
| 2025-05-21 | 0.095 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 5650 | 5.367 | 0.31% |
| 2025-05-20 | 0.100 | 0.100 | -0.005 | -4.76% | 0.100 | 0.100 | 1286 | 1.286 | 0.07% |
| 2025-05-19 | 0.105 | 0.105 | -0.006 | -5.41% | 0.105 | 0.105 | 981 | 1.030 | 0.05% |
| 2025-05-16 | 0.111 | 0.111 | -0.006 | -5.13% | 0.111 | 0.111 | 1596 | 1.772 | 0.09% |
| 2025-05-15 | 0.117 | 0.117 | -0.006 | -4.88% | 0.117 | 0.117 | 3325 | 3.890 | 0.18% |
| 2025-05-14 | 0.123 | 0.123 | -0.006 | -4.65% | 0.123 | 0.123 | 1255 | 1.544 | 0.07% |
| 2025-05-13 | 0.129 | 0.129 | -0.007 | -5.15% | 0.129 | 0.129 | 4018 | 5.183 | 0.22% |
| 2025-05-12 | 0.136 | 0.136 | -0.007 | -4.90% | 0.136 | 0.136 | 5088 | 6.920 | 0.28% |
| 2025-05-09 | 0.143 | 0.143 | -0.008 | -5.30% | 0.143 | 0.143 | 2576 | 3.684 | 0.14% |
| 2025-05-08 | 0.151 | 0.151 | -0.008 | -5.03% | 0.151 | 0.151 | 1386 | 2.093 | 0.08% |
| 2025-05-07 | 0.159 | 0.159 | -0.008 | -4.79% | 0.159 | 0.159 | 491 | 0.781 | 0.03% |
| 2025-05-06 | 0.167 | 0.167 | -0.009 | -5.11% | 0.167 | 0.167 | 94 | 0.157 | 0.01% |
| 2025-04-30 | 0.176 | 0.176 | -0.009 | -4.86% | 0.176 | 0.176 | 199 | 0.350 | 0.01% |
| 2025-04-29 | 0.185 | 0.185 | -0.010 | -5.13% | 0.185 | 0.185 | 1639 | 3.032 | 0.09% |
| 2025-04-28 | 0.195 | 0.195 | -0.010 | -4.88% | 0.195 | 0.195 | 64 | 0.125 | 0.00% |
| 2025-04-25 | 0.205 | 0.205 | -0.011 | -5.09% | 0.205 | 0.205 | 561 | 1.150 | 0.03% |
| 2025-04-23 | 0.216 | 0.216 | -0.024 | -10.00% | 0.216 | 0.216 | 2095 | 4.525 | 0.11% |
| 2025-04-22 | 0.240 | 0.240 | -0.027 | -10.11% | 0.240 | 0.240 | 4028 | 9.667 | 0.22% |
| 2025-04-21 | 0.267 | 0.267 | 0.002 | 0.75% | 0.261 | 0.267 | 3830 | 10.085 | 0.21% |
| 2025-04-18 | 0.263 | 0.265 | -0.002 | -0.75% | 0.262 | 0.267 | 1950 | 5.137 | 0.11% |
| 2025-04-17 | 0.257 | 0.267 | 0.005 | 1.91% | 0.257 | 0.267 | 4508 | 11.941 | 0.24% |
| 2025-04-16 | 0.272 | 0.262 | -0.008 | -2.96% | 0.253 | 0.272 | 12993 | 34.058 | 0.71% |
| 2025-04-15 | 0.282 | 0.270 | -0.007 | -2.53% | 0.267 | 0.282 | 13358 | 36.209 | 0.73% |
| 2025-04-14 | 0.284 | 0.277 | -0.004 | -1.42% | 0.277 | 0.290 | 12580 | 35.515 | 0.68% |
| 2025-04-11 | 0.280 | 0.281 | -0.002 | -0.71% | 0.278 | 0.284 | 5656 | 15.849 | 0.31% |
| 2025-04-10 | 0.291 | 0.283 | 0.000 | 0.00% | 0.282 | 0.295 | 16387 | 47.062 | 0.89% |
| 2025-04-09 | 0.272 | 0.283 | 0.005 | 1.80% | 0.262 | 0.288 | 13456 | 37.069 | 0.73% |
| 2025-04-08 | 0.273 | 0.278 | 0.000 | 0.00% | 0.269 | 0.285 | 11297 | 31.247 | 0.61% |
| 2025-04-07 | 0.290 | 0.278 | -0.030 | -9.74% | 0.277 | 0.295 | 26007 | 73.506 | 1.41% |
| 2025-04-03 | 0.315 | 0.308 | -0.010 | -3.14% | 0.302 | 0.318 | 10758 | 33.214 | 0.58% |
| 2025-04-02 | 0.316 | 0.318 | 0.003 | 0.95% | 0.314 | 0.323 | 6176 | 19.660 | 0.34% |
| 2025-04-01 | 0.312 | 0.315 | 0.003 | 0.96% | 0.311 | 0.322 | 7977 | 25.240 | 0.43% |
| 2025-03-31 | 0.318 | 0.312 | -0.008 | -2.50% | 0.307 | 0.318 | 11938 | 37.241 | 0.65% |
| 2025-03-28 | 0.328 | 0.320 | -0.007 | -2.14% | 0.319 | 0.334 | 11186 | 36.481 | 0.61% |
| 2025-03-27 | 0.315 | 0.327 | 0.006 | 1.87% | 0.315 | 0.335 | 21838 | 71.916 | 1.19% |
| 2025-03-26 | 0.303 | 0.321 | 0.016 | 5.25% | 0.303 | 0.327 | 18779 | 59.880 | 1.02% |
| 2025-03-25 | 0.303 | 0.305 | -0.003 | -0.97% | 0.303 | 0.308 | 4469 | 13.624 | 0.24% |
| 2025-03-24 | 0.309 | 0.308 | -0.005 | -1.60% | 0.299 | 0.312 | 10407 | 31.679 | 0.57% |
| 2025-03-21 | 0.314 | 0.313 | 0.000 | 0.00% | 0.309 | 0.321 | 11063 | 34.817 | 0.60% |
| 2025-03-20 | 0.318 | 0.313 | -0.007 | -2.19% | 0.309 | 0.318 | 10908 | 34.144 | 0.59% |
| 2025-03-19 | 0.311 | 0.320 | 0.003 | 0.95% | 0.311 | 0.325 | 18331 | 59.047 | 1.00% |
| 2025-03-18 | 0.315 | 0.317 | 0.001 | 0.32% | 0.311 | 0.319 | 10443 | 32.965 | 0.57% |
| 2025-03-17 | 0.308 | 0.316 | 0.008 | 2.60% | 0.302 | 0.318 | 12214 | 38.334 | 0.66% |
| 2025-03-14 | 0.286 | 0.308 | 0.020 | 6.94% | 0.286 | 0.311 | 23393 | 70.949 | 1.27% |
| 2025-03-13 | 0.291 | 0.288 | -0.005 | -1.71% | 0.282 | 0.291 | 7880 | 22.542 | 0.43% |
| 2025-03-12 | 0.289 | 0.293 | 0.000 | 0.00% | 0.289 | 0.296 | 3838 | 11.271 | 0.21% |
| 2025-03-11 | 0.288 | 0.293 | -0.002 | -0.68% | 0.287 | 0.294 | 5350 | 15.519 | 0.29% |
| 2025-03-10 | 0.294 | 0.295 | 0.002 | 0.68% | 0.289 | 0.297 | 3665 | 10.686 | 0.20% |
| 2025-03-07 | 0.297 | 0.293 | -0.008 | -2.66% | 0.292 | 0.308 | 13656 | 41.100 | 0.74% |
| 2025-03-06 | 0.278 | 0.301 | 0.023 | 8.27% | 0.276 | 0.303 | 20764 | 61.136 | 1.13% |
| 2025-03-05 | 0.279 | 0.278 | -0.001 | -0.36% | 0.275 | 0.279 | 3411 | 9.435 | 0.19% |
| 2025-03-04 | 0.281 | 0.279 | -0.005 | -1.76% | 0.273 | 0.283 | 7628 | 21.111 | 0.41% |
| 2025-03-03 | 0.282 | 0.284 | 0.000 | 0.00% | 0.282 | 0.287 | 3602 | 10.236 | 0.20% |
| 2025-02-28 | 0.288 | 0.284 | -0.008 | -2.74% | 0.284 | 0.289 | 3607 | 10.324 | 0.20% |
| 2025-02-27 | 0.293 | 0.292 | -0.001 | -0.34% | 0.285 | 0.293 | 4685 | 13.540 | 0.25% |
| 2025-02-26 | 0.284 | 0.293 | 0.011 | 3.90% | 0.279 | 0.293 | 7566 | 21.556 | 0.41% |
| 2025-02-25 | 0.287 | 0.282 | -0.006 | -2.08% | 0.280 | 0.288 | 7860 | 22.181 | 0.43% |
| 2025-02-24 | 0.311 | 0.288 | -0.023 | -7.40% | 0.280 | 0.315 | 27326 | 78.497 | 1.49% |
| 2025-02-21 | 0.317 | 0.311 | -0.011 | -3.42% | 0.306 | 0.318 | 10163 | 31.697 | 0.55% |
| 2025-02-20 | 0.327 | 0.322 | -0.004 | -1.23% | 0.317 | 0.327 | 5209 | 16.690 | 0.28% |
| 2025-02-19 | 0.316 | 0.326 | 0.010 | 3.16% | 0.316 | 0.326 | 5516 | 17.739 | 0.30% |
| 2025-02-18 | 0.323 | 0.316 | -0.005 | -1.56% | 0.312 | 0.326 | 4619 | 14.737 | 0.25% |
| 2025-02-17 | 0.332 | 0.321 | -0.012 | -3.60% | 0.314 | 0.332 | 11492 | 36.933 | 0.62% |
| 2025-02-14 | 0.337 | 0.333 | -0.008 | -2.35% | 0.331 | 0.341 | 7476 | 25.054 | 0.41% |
| 2025-02-13 | 0.339 | 0.341 | -0.002 | -0.58% | 0.336 | 0.344 | 5245 | 17.813 | 0.29% |
| 2025-02-12 | 0.337 | 0.343 | 0.008 | 2.39% | 0.336 | 0.347 | 8307 | 28.369 | 0.45% |
| 2025-02-11 | 0.342 | 0.335 | -0.008 | -2.33% | 0.332 | 0.344 | 7542 | 25.315 | 0.41% |
| 2025-02-10 | 0.338 | 0.343 | 0.000 | 0.00% | 0.338 | 0.346 | 5907 | 20.205 | 0.32% |
900957(900957)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。
