| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-12-07 | 40.60 | 40.50 | 1.00 | 2.53% | 39.30 | 40.99 | 1041618 | 419111.16 | 10.15% |
| 2015-12-04 | 38.51 | 39.50 | 0.99 | 2.57% | 37.80 | 39.63 | 791566 | 309294.25 | 7.71% |
| 2015-12-03 | 36.52 | 38.51 | 2.37 | 6.56% | 36.31 | 38.89 | 677170 | 254885.42 | 6.60% |
| 2015-12-02 | 35.94 | 36.14 | 0.20 | 0.56% | 35.50 | 36.94 | 407812 | 147586.89 | 3.97% |
| 2015-12-01 | 37.10 | 35.94 | -0.61 | -1.67% | 35.60 | 37.35 | 631147 | 229612.14 | 6.15% |
| 2015-11-30 | 35.78 | 36.55 | 1.77 | 5.09% | 35.30 | 36.80 | 485560 | 175559.61 | 4.73% |
| 2015-11-27 | 35.73 | 34.78 | -0.95 | -2.66% | 34.30 | 36.18 | 309126 | 108990.22 | 3.01% |
| 2015-11-26 | 35.30 | 35.73 | 0.71 | 2.03% | 35.15 | 35.95 | 296248 | 105351.23 | 2.89% |
| 2015-11-25 | 35.62 | 35.02 | -0.58 | -1.63% | 34.99 | 35.87 | 334326 | 118039.05 | 3.26% |
| 2015-11-24 | 36.99 | 35.60 | -0.35 | -0.97% | 35.21 | 37.50 | 667197 | 240617.75 | 6.50% |
| 2015-11-13 | 36.53 | 35.95 | -0.97 | -2.63% | 35.80 | 37.00 | 312911 | 113388.55 | 3.05% |
| 2015-11-12 | 37.45 | 36.92 | -0.37 | -0.99% | 36.66 | 37.57 | 263665 | 97285.59 | 2.57% |
| 2015-11-11 | 36.24 | 37.29 | 1.00 | 2.76% | 36.24 | 37.29 | 362876 | 133516.12 | 3.54% |
| 2015-11-10 | 36.88 | 36.29 | -0.91 | -2.45% | 35.95 | 37.68 | 474731 | 173873.30 | 4.63% |
| 2015-11-09 | 35.75 | 37.20 | 2.25 | 6.44% | 34.95 | 37.20 | 540051 | 194577.84 | 5.26% |
| 2015-11-06 | 34.38 | 34.95 | 0.33 | 0.95% | 34.15 | 35.53 | 346060 | 120466.14 | 3.37% |
| 2015-11-05 | 34.19 | 34.62 | 0.25 | 0.73% | 34.00 | 35.50 | 442152 | 153256.27 | 4.31% |
| 2015-11-04 | 33.58 | 34.37 | 0.79 | 2.35% | 33.41 | 34.40 | 326070 | 111050.91 | 3.18% |
| 2015-11-03 | 33.40 | 33.58 | 0.01 | 0.03% | 33.21 | 34.05 | 174935 | 58677.02 | 1.70% |
| 2015-11-02 | 32.60 | 33.57 | 0.55 | 1.67% | 32.52 | 34.42 | 361112 | 122016.77 | 3.52% |
| 2015-10-30 | 32.83 | 33.02 | 0.40 | 1.23% | 32.23 | 33.42 | 222941 | 73448.20 | 2.17% |
| 2015-10-29 | 33.10 | 32.62 | -0.25 | -0.76% | 32.50 | 33.39 | 185525 | 61006.43 | 1.81% |
| 2015-10-28 | 33.24 | 32.87 | -0.36 | -1.08% | 32.73 | 34.08 | 289828 | 96911.66 | 2.82% |
| 2015-10-27 | 33.33 | 33.23 | -0.50 | -1.48% | 32.24 | 33.55 | 409611 | 135216.55 | 3.99% |
| 2015-10-26 | 32.94 | 33.73 | 1.25 | 3.85% | 32.65 | 34.20 | 661150 | 221380.81 | 6.44% |
| 2015-10-23 | 32.10 | 32.48 | 0.51 | 1.60% | 31.41 | 32.68 | 498111 | 160015.11 | 4.85% |
| 2015-10-22 | 30.65 | 31.97 | 1.07 | 3.46% | 30.63 | 32.10 | 505280 | 160201.27 | 4.92% |
| 2015-10-21 | 31.10 | 30.90 | -0.16 | -0.52% | 30.75 | 32.50 | 780365 | 246659.09 | 7.60% |
| 2015-10-20 | 30.35 | 31.06 | 0.67 | 2.20% | 30.13 | 31.38 | 438691 | 134774.97 | 4.27% |
| 2015-10-19 | 30.14 | 30.39 | 0.23 | 0.76% | 29.93 | 31.18 | 436025 | 132801.81 | 4.25% |
| 2015-10-16 | 30.18 | 30.16 | -0.04 | -0.13% | 29.75 | 30.45 | 445078 | 133916.39 | 4.34% |
| 2015-10-15 | 29.58 | 30.20 | 0.58 | 1.96% | 29.55 | 30.85 | 525970 | 159248.50 | 5.12% |
| 2015-10-14 | 30.70 | 29.62 | -1.20 | -3.89% | 29.41 | 30.82 | 562959 | 168873.66 | 5.48% |
| 2015-10-13 | 30.67 | 30.82 | -0.06 | -0.19% | 30.04 | 31.34 | 575645 | 175867.86 | 5.61% |
| 2015-10-12 | 31.20 | 30.88 | -0.24 | -0.77% | 30.82 | 32.08 | 1005580 | 316310.38 | 9.80% |
| 2015-10-08 | 29.20 | 31.12 | 2.63 | 9.23% | 29.00 | 31.34 | 1075806 | 328587.53 | 10.48% |
| 2015-09-30 | 27.69 | 28.49 | 1.07 | 3.90% | 27.61 | 28.78 | 645125 | 181550.64 | 6.29% |
| 2015-09-29 | 27.75 | 27.42 | -0.73 | -2.59% | 27.23 | 28.35 | 621108 | 171843.48 | 6.05% |
| 2015-09-28 | 28.90 | 28.15 | -0.80 | -2.76% | 27.81 | 29.30 | 1115112 | 318856.28 | 10.86% |
| 2015-09-25 | 26.20 | 28.95 | 0.47 | 1.65% | 26.20 | 30.76 | 3086499 | 848231.88 | 30.07% |
| 2015-09-24 | 28.48 | 28.48 | -3.16 | -9.99% | 28.48 | 28.48 | 85305 | 24294.86 | 0.83% |
| 2015-04-02 | 32.45 | 31.96 | -0.49 | -1.51% | 31.47 | 33.35 | 930350 | 300787.75 | 9.06% |
| 2015-04-01 | 32.94 | 32.45 | -0.49 | -1.49% | 31.76 | 32.98 | 992243 | 320084.75 | 9.67% |
| 2015-03-31 | 34.50 | 32.94 | -0.50 | -1.50% | 32.67 | 36.38 | 1703580 | 590194.81 | 16.60% |
| 2015-03-30 | 30.68 | 33.44 | 3.04 | 10.00% | 29.99 | 33.44 | 1150442 | 364550.34 | 11.21% |
| 2015-03-27 | 29.70 | 30.40 | 2.15 | 7.61% | 28.63 | 31.00 | 1133397 | 337505.59 | 11.04% |
| 2015-03-26 | 26.72 | 28.25 | 1.36 | 5.06% | 26.27 | 28.25 | 811301 | 223451.16 | 7.90% |
| 2015-03-25 | 27.75 | 26.89 | -0.57 | -2.08% | 26.84 | 28.30 | 729853 | 200129.91 | 7.11% |
| 2015-03-24 | 28.84 | 27.46 | -0.92 | -3.24% | 26.56 | 28.84 | 818492 | 225301.89 | 7.97% |
| 2015-03-23 | 27.80 | 28.38 | 1.11 | 4.07% | 27.80 | 29.20 | 897100 | 256481.00 | 8.74% |
| 2015-03-20 | 26.00 | 27.27 | 1.46 | 5.66% | 25.85 | 28.25 | 979825 | 261743.33 | 9.55% |
| 2015-03-19 | 26.01 | 25.81 | -0.24 | -0.92% | 25.51 | 26.44 | 651996 | 169271.67 | 6.35% |
| 2015-03-18 | 25.05 | 26.05 | 1.17 | 4.70% | 24.92 | 26.10 | 732317 | 187787.64 | 7.13% |
| 2015-03-17 | 24.80 | 24.88 | 0.29 | 1.18% | 24.61 | 25.20 | 539297 | 134526.77 | 5.25% |
| 2015-03-16 | 24.52 | 24.59 | 0.51 | 2.12% | 24.13 | 24.73 | 521734 | 127851.84 | 5.08% |
| 2015-03-13 | 24.20 | 24.08 | -0.12 | -0.50% | 23.90 | 24.59 | 459726 | 111432.42 | 4.48% |
| 2015-03-12 | 23.59 | 24.20 | 0.96 | 4.13% | 23.15 | 24.27 | 676505 | 161366.41 | 6.59% |
| 2015-03-11 | 23.06 | 23.24 | 0.15 | 0.65% | 23.03 | 23.59 | 403046 | 94156.59 | 3.93% |
| 2015-03-10 | 23.30 | 23.09 | -0.60 | -2.53% | 22.75 | 23.46 | 451936 | 104535.95 | 4.40% |
| 2015-03-09 | 22.62 | 23.69 | 0.86 | 3.77% | 21.95 | 23.89 | 689267 | 157535.77 | 6.72% |
| 2015-03-06 | 22.95 | 22.83 | -0.28 | -1.21% | 22.83 | 23.43 | 360432 | 83189.47 | 3.51% |
| 2015-03-05 | 23.95 | 23.11 | -0.90 | -3.75% | 22.80 | 23.95 | 738009 | 171411.33 | 7.19% |
| 2015-03-04 | 24.09 | 24.01 | -0.06 | -0.25% | 23.62 | 24.64 | 461122 | 111325.09 | 4.49% |
| 2015-03-03 | 25.10 | 24.07 | -1.35 | -5.31% | 23.90 | 25.10 | 885308 | 215827.28 | 8.63% |
| 2015-03-02 | 26.52 | 25.42 | -0.21 | -0.82% | 25.10 | 26.62 | 819037 | 211838.27 | 7.98% |
| 2015-02-27 | 25.41 | 25.63 | 0.14 | 0.55% | 25.22 | 26.35 | 415817 | 107476.15 | 4.05% |
| 2015-02-26 | 24.37 | 25.49 | 1.08 | 4.42% | 24.33 | 25.60 | 448393 | 112705.36 | 4.37% |
| 2015-02-25 | 24.97 | 24.41 | -0.61 | -2.44% | 24.22 | 24.97 | 250336 | 61348.94 | 2.44% |
| 2015-02-17 | 24.93 | 25.02 | 0.24 | 0.97% | 24.61 | 25.27 | 438354 | 109634.52 | 4.27% |
| 2015-02-16 | 25.21 | 24.78 | -0.81 | -3.17% | 24.70 | 25.37 | 571884 | 142887.98 | 5.57% |
| 2015-02-13 | 24.86 | 25.59 | 0.81 | 3.27% | 24.47 | 26.19 | 605431 | 153585.00 | 5.90% |
| 2015-02-12 | 25.12 | 24.78 | -0.52 | -2.06% | 24.51 | 25.31 | 403053 | 99882.70 | 3.93% |
| 2015-02-11 | 25.60 | 25.30 | 0.02 | 0.08% | 24.88 | 25.80 | 276227 | 70096.02 | 2.69% |
| 2015-02-10 | 24.22 | 25.28 | 0.68 | 2.76% | 24.22 | 25.34 | 341658 | 85696.68 | 3.33% |
| 2015-02-09 | 25.00 | 24.60 | -0.90 | -3.53% | 24.01 | 25.30 | 486461 | 120378.85 | 4.74% |
| 2015-02-06 | 26.33 | 25.50 | -1.50 | -5.56% | 25.30 | 26.66 | 573565 | 148378.05 | 5.59% |
| 2015-02-05 | 27.99 | 27.00 | 0.45 | 1.69% | 26.98 | 28.80 | 1218310 | 338845.28 | 11.87% |
| 2015-02-04 | 26.35 | 26.55 | 0.28 | 1.07% | 26.03 | 26.97 | 485804 | 128996.85 | 4.73% |
| 2015-02-03 | 26.69 | 26.27 | -0.17 | -0.64% | 25.06 | 26.97 | 628410 | 163209.67 | 6.12% |
| 2015-02-02 | 25.01 | 26.44 | 0.63 | 2.44% | 24.80 | 27.36 | 743978 | 196050.97 | 7.25% |
招商地产(000024)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。
