| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.56 | 4.63 | 0.05 | 1.09% | 4.52 | 4.66 | 1178070 | 54130.25 | 0.52% |
| 2025-04-08 | 4.50 | 4.58 | 0.11 | 2.46% | 4.47 | 4.60 | 1353568 | 61499.15 | 0.60% |
| 2025-04-07 | 4.80 | 4.47 | -0.49 | -9.88% | 4.46 | 4.80 | 1744301 | 79476.77 | 0.77% |
| 2025-04-03 | 4.92 | 4.96 | 0.01 | 0.20% | 4.91 | 4.99 | 698658 | 34626.45 | 0.31% |
| 2025-04-02 | 4.92 | 4.95 | 0.02 | 0.41% | 4.92 | 4.97 | 555194 | 27451.45 | 0.25% |
| 2025-04-01 | 4.96 | 4.93 | 0.00 | 0.00% | 4.91 | 4.97 | 685658 | 33840.47 | 0.30% |
| 2025-03-31 | 5.09 | 4.93 | -0.16 | -3.14% | 4.93 | 5.11 | 957315 | 47794.23 | 0.42% |
| 2025-03-28 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.12 | 710322 | 36145.20 | 0.32% |
| 2025-03-27 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.08 | 593200 | 29990.65 | 0.26% |
| 2025-03-26 | 5.02 | 5.05 | 0.04 | 0.80% | 5.00 | 5.05 | 497434 | 25024.31 | 0.22% |
| 2025-03-25 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 499081 | 24980.59 | 0.22% |
| 2025-03-24 | 5.04 | 5.01 | -0.02 | -0.40% | 4.96 | 5.05 | 712479 | 35640.92 | 0.32% |
| 2025-03-21 | 5.10 | 5.03 | -0.08 | -1.57% | 5.02 | 5.13 | 720326 | 36490.49 | 0.32% |
| 2025-03-20 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.15 | 471680 | 24124.05 | 0.21% |
| 2025-03-19 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.16 | 515986 | 26488.45 | 0.23% |
| 2025-03-18 | 5.16 | 5.14 | 0.00 | 0.00% | 5.12 | 5.17 | 567393 | 29146.46 | 0.25% |
| 2025-03-17 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.18 | 724722 | 37298.69 | 0.32% |
| 2025-03-14 | 5.05 | 5.17 | 0.13 | 2.58% | 5.04 | 5.20 | 1400521 | 72006.82 | 0.62% |
| 2025-03-13 | 5.05 | 5.04 | -0.02 | -0.40% | 5.01 | 5.10 | 607316 | 30677.87 | 0.27% |
| 2025-03-12 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.13 | 816723 | 41414.29 | 0.36% |
| 2025-03-11 | 5.00 | 5.05 | 0.01 | 0.20% | 4.99 | 5.05 | 714763 | 35876.14 | 0.32% |
| 2025-03-10 | 5.09 | 5.04 | -0.04 | -0.79% | 5.02 | 5.09 | 622363 | 31398.51 | 0.28% |
| 2025-03-07 | 5.17 | 5.08 | -0.12 | -2.31% | 5.07 | 5.17 | 903459 | 46239.23 | 0.40% |
| 2025-03-06 | 5.13 | 5.20 | 0.08 | 1.56% | 5.11 | 5.22 | 1148069 | 59381.30 | 0.51% |
| 2025-03-05 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.13 | 621734 | 31685.83 | 0.28% |
| 2025-03-04 | 5.06 | 5.11 | 0.04 | 0.79% | 5.05 | 5.13 | 681788 | 34693.70 | 0.30% |
| 2025-03-03 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.16 | 911617 | 46576.66 | 0.40% |
| 2025-02-28 | 5.23 | 5.10 | -0.17 | -3.23% | 5.07 | 5.32 | 1276042 | 66099.31 | 0.57% |
| 2025-02-27 | 5.21 | 5.27 | 0.03 | 0.57% | 5.16 | 5.32 | 1401349 | 73392.39 | 0.62% |
| 2025-02-26 | 5.15 | 5.24 | 0.09 | 1.75% | 5.13 | 5.26 | 987948 | 51222.00 | 0.44% |
| 2025-02-25 | 5.15 | 5.15 | -0.03 | -0.58% | 5.12 | 5.20 | 586068 | 30245.72 | 0.26% |
| 2025-02-24 | 5.19 | 5.18 | -0.04 | -0.77% | 5.15 | 5.25 | 731766 | 38070.41 | 0.32% |
| 2025-02-21 | 5.14 | 5.22 | 0.09 | 1.75% | 5.10 | 5.24 | 1120366 | 58057.80 | 0.50% |
| 2025-02-20 | 5.16 | 5.13 | -0.04 | -0.77% | 5.11 | 5.17 | 592379 | 30411.29 | 0.26% |
| 2025-02-19 | 5.11 | 5.17 | 0.05 | 0.98% | 5.09 | 5.19 | 760183 | 39144.46 | 0.34% |
| 2025-02-18 | 5.22 | 5.12 | -0.11 | -2.10% | 5.10 | 5.23 | 761853 | 39366.14 | 0.34% |
| 2025-02-17 | 5.27 | 5.23 | 0.06 | 1.16% | 5.20 | 5.33 | 1252040 | 65967.98 | 0.56% |
| 2025-02-14 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 517304 | 26677.19 | 0.23% |
| 2025-02-13 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.23 | 804502 | 41715.16 | 0.36% |
| 2025-02-12 | 5.13 | 5.19 | 0.06 | 1.17% | 5.10 | 5.21 | 687642 | 35366.54 | 0.31% |
| 2025-02-11 | 5.17 | 5.13 | -0.05 | -0.97% | 5.09 | 5.18 | 576832 | 29552.82 | 0.26% |
| 2025-02-10 | 5.15 | 5.18 | 0.03 | 0.58% | 5.14 | 5.22 | 676604 | 35012.26 | 0.30% |
| 2025-02-07 | 5.04 | 5.15 | 0.09 | 1.78% | 5.03 | 5.23 | 1303758 | 66915.06 | 0.58% |
| 2025-02-06 | 5.02 | 5.06 | 0.03 | 0.60% | 4.95 | 5.06 | 1013980 | 50805.88 | 0.45% |
| 2025-02-05 | 5.04 | 5.03 | 0.02 | 0.40% | 5.01 | 5.08 | 612810 | 30924.67 | 0.27% |
| 2025-01-27 | 5.09 | 5.01 | -0.08 | -1.57% | 5.01 | 5.11 | 674003 | 34046.34 | 0.30% |
| 2025-01-24 | 5.09 | 5.09 | -0.02 | -0.39% | 5.08 | 5.16 | 803294 | 41127.86 | 0.36% |
| 2025-01-23 | 5.15 | 5.11 | 0.04 | 0.79% | 5.10 | 5.22 | 921153 | 47471.74 | 0.41% |
| 2025-01-22 | 5.05 | 5.07 | -0.01 | -0.20% | 5.00 | 5.08 | 544484 | 27461.37 | 0.24% |
| 2025-01-21 | 5.11 | 5.08 | 0.01 | 0.20% | 5.05 | 5.11 | 468640 | 23801.91 | 0.21% |
| 2025-01-20 | 5.11 | 5.07 | 0.00 | 0.00% | 5.06 | 5.15 | 543366 | 27688.78 | 0.24% |
| 2025-01-17 | 5.04 | 5.07 | 0.01 | 0.20% | 5.03 | 5.11 | 481611 | 24455.88 | 0.21% |
| 2025-01-16 | 5.13 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 647930 | 32883.84 | 0.29% |
| 2025-01-15 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.13 | 904327 | 46034.41 | 0.40% |
| 2025-01-14 | 4.92 | 5.04 | 0.12 | 2.44% | 4.91 | 5.06 | 988249 | 49492.11 | 0.44% |
| 2025-01-13 | 4.82 | 4.92 | 0.05 | 1.03% | 4.80 | 4.94 | 601529 | 29467.39 | 0.27% |
| 2025-01-10 | 4.91 | 4.87 | -0.05 | -1.02% | 4.87 | 4.96 | 576056 | 28326.20 | 0.26% |
| 2025-01-09 | 4.97 | 4.92 | -0.09 | -1.80% | 4.90 | 5.00 | 621690 | 30754.95 | 0.28% |
| 2025-01-08 | 5.02 | 5.01 | -0.02 | -0.40% | 4.89 | 5.03 | 857109 | 42566.56 | 0.38% |
| 2025-01-07 | 4.98 | 5.03 | 0.05 | 1.00% | 4.96 | 5.05 | 636026 | 31776.83 | 0.28% |
| 2025-01-06 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.02 | 775745 | 38568.62 | 0.34% |
| 2025-01-03 | 5.07 | 4.97 | -0.09 | -1.78% | 4.95 | 5.08 | 961888 | 48198.19 | 0.43% |
| 2025-01-02 | 5.34 | 5.06 | -0.29 | -5.42% | 5.01 | 5.35 | 1705935 | 88107.48 | 0.76% |
| 2024-12-31 | 5.59 | 5.35 | -0.24 | -4.29% | 5.35 | 5.61 | 1218713 | 66671.48 | 0.54% |
| 2024-12-30 | 5.53 | 5.59 | 0.06 | 1.08% | 5.51 | 5.62 | 1101617 | 61438.56 | 0.49% |
| 2024-12-27 | 5.44 | 5.53 | 0.10 | 1.84% | 5.43 | 5.63 | 1771079 | 98003.85 | 0.79% |
| 2024-12-26 | 5.48 | 5.43 | -0.06 | -1.09% | 5.42 | 5.48 | 700651 | 38139.24 | 0.31% |
| 2024-12-25 | 5.49 | 5.49 | 0.00 | 0.00% | 5.42 | 5.51 | 726488 | 39676.73 | 0.32% |
| 2024-12-24 | 5.36 | 5.49 | 0.13 | 2.43% | 5.36 | 5.51 | 1162159 | 63371.43 | 0.52% |
| 2024-12-23 | 5.41 | 5.36 | -0.05 | -0.92% | 5.35 | 5.46 | 708082 | 38293.34 | 0.31% |
| 2024-12-20 | 5.37 | 5.41 | 0.04 | 0.74% | 5.35 | 5.45 | 676513 | 36533.69 | 0.30% |
| 2024-12-19 | 5.35 | 5.37 | -0.01 | -0.19% | 5.30 | 5.38 | 718082 | 38380.96 | 0.32% |
| 2024-12-18 | 5.37 | 5.38 | 0.03 | 0.56% | 5.36 | 5.46 | 829136 | 44886.18 | 0.37% |
| 2024-12-17 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.41 | 736214 | 39570.18 | 0.33% |
| 2024-12-16 | 5.42 | 5.38 | -0.06 | -1.10% | 5.35 | 5.44 | 762631 | 41082.98 | 0.34% |
| 2024-12-13 | 5.53 | 5.44 | -0.14 | -2.51% | 5.41 | 5.53 | 1272805 | 69593.63 | 0.56% |
| 2024-12-12 | 5.52 | 5.58 | 0.07 | 1.27% | 5.49 | 5.62 | 1077370 | 59786.42 | 0.48% |
| 2024-12-11 | 5.47 | 5.51 | 0.03 | 0.55% | 5.46 | 5.54 | 855581 | 47172.21 | 0.38% |
| 2024-12-10 | 5.70 | 5.48 | 0.03 | 0.55% | 5.46 | 5.72 | 1510844 | 84145.52 | 0.67% |
| 2024-12-09 | 5.50 | 5.45 | -0.07 | -1.27% | 5.40 | 5.53 | 863548 | 47219.39 | 0.38% |
申万宏源(000166)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。
