| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.73 | 4.77 | 0.04 | 0.85% | 4.72 | 4.81 | 754940 | 35978.62 | 0.34% |
| 2026-03-24 | 4.71 | 4.73 | 0.06 | 1.28% | 4.65 | 4.76 | 761015 | 35866.83 | 0.34% |
| 2026-03-23 | 4.84 | 4.67 | -0.22 | -4.50% | 4.63 | 4.85 | 1329904 | 62856.53 | 0.59% |
| 2026-03-20 | 4.94 | 4.89 | -0.04 | -0.81% | 4.88 | 4.96 | 761623 | 37481.27 | 0.34% |
| 2026-03-19 | 4.93 | 4.93 | -0.02 | -0.40% | 4.92 | 4.99 | 1002715 | 49562.72 | 0.44% |
| 2026-03-18 | 4.96 | 4.95 | -0.03 | -0.60% | 4.92 | 4.97 | 721115 | 35660.06 | 0.32% |
| 2026-03-17 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.04 | 1046868 | 52326.02 | 0.46% |
| 2026-03-16 | 4.94 | 4.95 | 0.02 | 0.41% | 4.91 | 4.96 | 658280 | 32504.12 | 0.29% |
| 2026-03-13 | 4.94 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 775742 | 38380.85 | 0.34% |
| 2026-03-12 | 4.89 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 959385 | 47408.90 | 0.43% |
| 2026-03-11 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.92 | 654671 | 32018.51 | 0.29% |
| 2026-03-10 | 4.87 | 4.88 | 0.03 | 0.62% | 4.86 | 4.90 | 579513 | 28274.04 | 0.26% |
| 2026-03-09 | 4.85 | 4.85 | -0.05 | -1.02% | 4.83 | 4.88 | 821376 | 39901.61 | 0.36% |
| 2026-03-06 | 4.84 | 4.90 | 0.06 | 1.24% | 4.83 | 4.90 | 675610 | 32906.66 | 0.30% |
| 2026-03-05 | 4.85 | 4.84 | 0.03 | 0.62% | 4.83 | 4.87 | 620727 | 30089.25 | 0.28% |
| 2026-03-04 | 4.92 | 4.81 | -0.14 | -2.83% | 4.81 | 4.93 | 1370402 | 66513.43 | 0.61% |
| 2026-03-03 | 4.98 | 4.95 | -0.02 | -0.40% | 4.93 | 5.03 | 1234249 | 61472.86 | 0.55% |
| 2026-03-02 | 4.98 | 4.97 | -0.04 | -0.80% | 4.92 | 4.99 | 1062943 | 52728.30 | 0.47% |
| 2026-02-27 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 840376 | 42039.20 | 0.37% |
| 2026-02-26 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 887795 | 44476.91 | 0.39% |
| 2026-02-25 | 5.02 | 5.04 | 0.03 | 0.60% | 5.01 | 5.09 | 1092274 | 55200.50 | 0.48% |
| 2026-02-24 | 5.05 | 5.01 | -0.01 | -0.20% | 5.01 | 5.06 | 770593 | 38728.26 | 0.34% |
| 2026-02-13 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.09 | 765525 | 38710.71 | 0.34% |
| 2026-02-12 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 653933 | 33161.43 | 0.29% |
| 2026-02-11 | 5.10 | 5.09 | -0.01 | -0.20% | 5.09 | 5.12 | 520882 | 26596.42 | 0.23% |
| 2026-02-10 | 5.11 | 5.10 | -0.01 | -0.20% | 5.09 | 5.12 | 627539 | 32062.90 | 0.28% |
| 2026-02-09 | 5.10 | 5.11 | 0.04 | 0.79% | 5.09 | 5.13 | 725153 | 37044.31 | 0.32% |
| 2026-02-06 | 5.07 | 5.07 | -0.03 | -0.59% | 5.05 | 5.12 | 742323 | 37742.39 | 0.33% |
| 2026-02-05 | 5.08 | 5.10 | 0.02 | 0.39% | 5.05 | 5.12 | 961807 | 48948.73 | 0.43% |
| 2026-02-04 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.09 | 1124984 | 56806.50 | 0.50% |
| 2026-02-03 | 5.05 | 5.02 | -0.01 | -0.20% | 4.98 | 5.07 | 1292399 | 64810.54 | 0.57% |
| 2026-02-02 | 5.09 | 5.03 | -0.04 | -0.79% | 5.02 | 5.13 | 1412154 | 71644.73 | 0.63% |
| 2026-01-30 | 5.14 | 5.07 | -0.10 | -1.93% | 5.07 | 5.16 | 1459341 | 74468.05 | 0.65% |
| 2026-01-29 | 5.11 | 5.17 | 0.06 | 1.17% | 5.04 | 5.18 | 2102896 | 107287.77 | 0.93% |
| 2026-01-28 | 5.09 | 5.11 | 0.04 | 0.79% | 5.07 | 5.15 | 1726875 | 88321.48 | 0.77% |
| 2026-01-27 | 5.14 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 1323056 | 67328.60 | 0.59% |
| 2026-01-26 | 5.10 | 5.13 | 0.03 | 0.59% | 5.10 | 5.19 | 1580010 | 81192.83 | 0.70% |
| 2026-01-23 | 5.13 | 5.10 | -0.02 | -0.39% | 5.09 | 5.14 | 1240598 | 63470.94 | 0.55% |
| 2026-01-22 | 5.13 | 5.12 | 0.00 | 0.00% | 5.11 | 5.16 | 836602 | 42933.74 | 0.37% |
| 2026-01-21 | 5.15 | 5.12 | -0.05 | -0.97% | 5.10 | 5.17 | 1025579 | 52699.94 | 0.46% |
| 2026-01-20 | 5.14 | 5.17 | 0.03 | 0.58% | 5.13 | 5.18 | 1101897 | 56860.50 | 0.49% |
| 2026-01-19 | 5.18 | 5.14 | -0.04 | -0.77% | 5.10 | 5.21 | 1572321 | 80783.96 | 0.70% |
| 2026-01-16 | 5.27 | 5.18 | -0.07 | -1.33% | 5.18 | 5.29 | 1107883 | 57969.69 | 0.49% |
| 2026-01-15 | 5.32 | 5.25 | -0.09 | -1.69% | 5.23 | 5.34 | 1326074 | 70063.28 | 0.59% |
| 2026-01-14 | 5.35 | 5.34 | -0.03 | -0.56% | 5.31 | 5.46 | 1550377 | 83543.66 | 0.69% |
| 2026-01-13 | 5.44 | 5.37 | -0.06 | -1.10% | 5.35 | 5.48 | 1210084 | 65510.73 | 0.54% |
| 2026-01-12 | 5.36 | 5.43 | 0.08 | 1.50% | 5.33 | 5.46 | 1563565 | 84398.01 | 0.69% |
| 2026-01-09 | 5.33 | 5.35 | 0.03 | 0.56% | 5.31 | 5.38 | 1168996 | 62470.48 | 0.52% |
| 2026-01-08 | 5.40 | 5.32 | -0.11 | -2.03% | 5.30 | 5.41 | 1572760 | 84019.31 | 0.70% |
| 2026-01-07 | 5.49 | 5.43 | -0.06 | -1.09% | 5.39 | 5.49 | 1186540 | 64479.28 | 0.53% |
| 2026-01-06 | 5.29 | 5.49 | 0.20 | 3.78% | 5.28 | 5.49 | 2325725 | 126226.77 | 1.03% |
| 2026-01-05 | 5.26 | 5.29 | 0.02 | 0.38% | 5.25 | 5.32 | 1219773 | 64480.54 | 0.54% |
| 2025-12-31 | 5.29 | 5.27 | -0.01 | -0.19% | 5.26 | 5.32 | 694367 | 36703.37 | 0.31% |
| 2025-12-30 | 5.28 | 5.28 | -0.02 | -0.38% | 5.27 | 5.32 | 630647 | 33368.82 | 0.28% |
| 2025-12-29 | 5.33 | 5.30 | -0.02 | -0.38% | 5.27 | 5.33 | 702575 | 37238.70 | 0.31% |
| 2025-12-26 | 5.29 | 5.32 | 0.02 | 0.38% | 5.27 | 5.36 | 909943 | 48390.97 | 0.40% |
| 2025-12-25 | 5.26 | 5.30 | 0.03 | 0.57% | 5.26 | 5.33 | 715248 | 37948.24 | 0.32% |
| 2025-12-24 | 5.22 | 5.27 | 0.06 | 1.15% | 5.21 | 5.28 | 648664 | 34056.35 | 0.29% |
| 2025-12-23 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.29 | 584858 | 30767.03 | 0.26% |
| 2025-12-22 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.31 | 601816 | 31782.29 | 0.27% |
| 2025-12-19 | 5.27 | 5.28 | 0.00 | 0.00% | 5.24 | 5.32 | 738618 | 39083.22 | 0.33% |
| 2025-12-18 | 5.33 | 5.28 | -0.02 | -0.38% | 5.24 | 5.34 | 849402 | 44780.37 | 0.38% |
| 2025-12-17 | 5.22 | 5.30 | 0.09 | 1.73% | 5.17 | 5.34 | 1115485 | 58515.99 | 0.49% |
| 2025-12-16 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 674037 | 35223.32 | 0.30% |
| 2025-12-15 | 5.20 | 5.25 | 0.02 | 0.38% | 5.18 | 5.30 | 813894 | 42731.60 | 0.36% |
| 2025-12-12 | 5.19 | 5.23 | 0.04 | 0.77% | 5.18 | 5.24 | 832677 | 43400.00 | 0.37% |
| 2025-12-11 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.25 | 699420 | 36467.48 | 0.31% |
| 2025-12-10 | 5.22 | 5.24 | 0.00 | 0.00% | 5.17 | 5.25 | 734995 | 38271.79 | 0.33% |
| 2025-12-09 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 1005906 | 52731.41 | 0.45% |
| 2025-12-08 | 5.25 | 5.27 | 0.08 | 1.54% | 5.23 | 5.35 | 1664140 | 88311.04 | 0.74% |
| 2025-12-05 | 5.08 | 5.19 | 0.10 | 1.96% | 5.07 | 5.21 | 1160223 | 59707.79 | 0.51% |
| 2025-12-04 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 567285 | 28812.99 | 0.25% |
| 2025-12-03 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.14 | 731676 | 37212.87 | 0.32% |
| 2025-12-02 | 5.17 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 649118 | 33312.34 | 0.29% |
| 2025-12-01 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 619762 | 32029.94 | 0.28% |
| 2025-11-28 | 5.13 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 549849 | 28228.32 | 0.24% |
| 2025-11-27 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.17 | 555322 | 28577.09 | 0.25% |
| 2025-11-26 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.19 | 648657 | 33424.00 | 0.29% |
| 2025-11-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.12 | 5.18 | 657084 | 33866.47 | 0.29% |
| 2025-11-24 | 5.18 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 1031708 | 53216.64 | 0.46% |
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。
