| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.31 | 5.17 | -0.18 | -3.36% | 5.16 | 5.36 | 1289864 | 67707.66 | 0.57% |
| 2025-11-20 | 5.48 | 5.35 | 0.03 | 0.56% | 5.35 | 5.54 | 1705923 | 93046.27 | 0.76% |
| 2025-11-19 | 5.30 | 5.32 | 0.00 | 0.00% | 5.29 | 5.34 | 603878 | 32123.24 | 0.27% |
| 2025-11-18 | 5.33 | 5.32 | -0.03 | -0.56% | 5.30 | 5.35 | 671684 | 35760.66 | 0.30% |
| 2025-11-17 | 5.41 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 867870 | 46479.63 | 0.39% |
| 2025-11-14 | 5.44 | 5.42 | -0.04 | -0.73% | 5.41 | 5.49 | 658016 | 35878.28 | 0.29% |
| 2025-11-13 | 5.42 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 873641 | 47569.86 | 0.39% |
| 2025-11-12 | 5.46 | 5.42 | -0.05 | -0.91% | 5.39 | 5.48 | 927849 | 50368.71 | 0.41% |
| 2025-11-11 | 5.53 | 5.47 | -0.06 | -1.08% | 5.45 | 5.54 | 802671 | 44013.48 | 0.36% |
| 2025-11-10 | 5.47 | 5.53 | 0.06 | 1.10% | 5.46 | 5.55 | 890360 | 49031.28 | 0.40% |
| 2025-11-07 | 5.49 | 5.47 | -0.04 | -0.73% | 5.46 | 5.51 | 657846 | 36073.99 | 0.29% |
| 2025-11-06 | 5.46 | 5.51 | 0.06 | 1.10% | 5.45 | 5.55 | 1035792 | 57093.28 | 0.46% |
| 2025-11-05 | 5.43 | 5.45 | -0.01 | -0.18% | 5.42 | 5.48 | 587611 | 32057.43 | 0.26% |
| 2025-11-04 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.48 | 716339 | 39031.34 | 0.32% |
| 2025-11-03 | 5.45 | 5.47 | 0.00 | 0.00% | 5.40 | 5.47 | 932652 | 50745.68 | 0.41% |
| 2025-10-31 | 5.55 | 5.47 | 0.02 | 0.37% | 5.47 | 5.59 | 1591416 | 87849.55 | 0.71% |
| 2025-10-30 | 5.54 | 5.45 | -0.10 | -1.80% | 5.45 | 5.54 | 1138250 | 62534.80 | 0.51% |
| 2025-10-29 | 5.45 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 1205515 | 66502.32 | 0.53% |
| 2025-10-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 888447 | 48673.82 | 0.39% |
| 2025-10-27 | 5.50 | 5.52 | 0.06 | 1.10% | 5.48 | 5.55 | 1366910 | 75343.91 | 0.61% |
| 2025-10-24 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.48 | 905186 | 49264.51 | 0.40% |
| 2025-10-23 | 5.37 | 5.43 | 0.06 | 1.12% | 5.32 | 5.44 | 829610 | 44627.27 | 0.37% |
| 2025-10-22 | 5.37 | 5.37 | 0.00 | 0.00% | 5.33 | 5.39 | 599598 | 32158.42 | 0.27% |
| 2025-10-21 | 5.33 | 5.37 | 0.05 | 0.94% | 5.32 | 5.45 | 1012015 | 54449.05 | 0.45% |
| 2025-10-20 | 5.38 | 5.32 | -0.02 | -0.37% | 5.31 | 5.39 | 847399 | 45229.95 | 0.38% |
| 2025-10-17 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.48 | 1142724 | 61703.21 | 0.51% |
| 2025-10-16 | 5.42 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 1068167 | 58122.96 | 0.47% |
| 2025-10-15 | 5.39 | 5.44 | 0.06 | 1.12% | 5.35 | 5.45 | 1180222 | 63793.81 | 0.52% |
| 2025-10-14 | 5.37 | 5.38 | 0.02 | 0.37% | 5.36 | 5.46 | 1295006 | 70005.84 | 0.57% |
| 2025-10-13 | 5.30 | 5.36 | -0.06 | -1.11% | 5.28 | 5.38 | 1305719 | 69582.61 | 0.58% |
| 2025-10-10 | 5.37 | 5.42 | 0.01 | 0.18% | 5.36 | 5.48 | 1492720 | 81027.69 | 0.66% |
| 2025-10-09 | 5.35 | 5.41 | 0.08 | 1.50% | 5.30 | 5.43 | 1294650 | 69623.02 | 0.57% |
| 2025-09-30 | 5.32 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 1129984 | 60192.25 | 0.50% |
| 2025-09-29 | 5.17 | 5.35 | 0.18 | 3.48% | 5.15 | 5.43 | 2130020 | 113058.61 | 0.95% |
| 2025-09-26 | 5.16 | 5.17 | 0.00 | 0.00% | 5.14 | 5.22 | 643326 | 33351.33 | 0.29% |
| 2025-09-25 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 639676 | 33175.50 | 0.28% |
| 2025-09-24 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.22 | 779488 | 40342.09 | 0.35% |
| 2025-09-23 | 5.17 | 5.15 | -0.04 | -0.77% | 5.08 | 5.17 | 938172 | 48076.59 | 0.42% |
| 2025-09-22 | 5.15 | 5.19 | 0.04 | 0.78% | 5.13 | 5.20 | 728810 | 37620.03 | 0.32% |
| 2025-09-19 | 5.20 | 5.15 | -0.05 | -0.96% | 5.14 | 5.21 | 818150 | 42264.17 | 0.36% |
| 2025-09-18 | 5.33 | 5.20 | -0.16 | -2.99% | 5.17 | 5.35 | 1446350 | 76193.12 | 0.64% |
| 2025-09-17 | 5.30 | 5.36 | 0.05 | 0.94% | 5.28 | 5.37 | 966373 | 51503.22 | 0.43% |
| 2025-09-16 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.33 | 908303 | 47990.61 | 0.40% |
| 2025-09-15 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.33 | 772207 | 40971.40 | 0.34% |
| 2025-09-12 | 5.37 | 5.30 | -0.08 | -1.49% | 5.27 | 5.39 | 1042310 | 55553.96 | 0.46% |
| 2025-09-11 | 5.24 | 5.38 | 0.14 | 2.67% | 5.22 | 5.39 | 1374931 | 73104.73 | 0.61% |
| 2025-09-10 | 5.25 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 802690 | 42122.79 | 0.36% |
| 2025-09-09 | 5.25 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 1101298 | 57943.92 | 0.49% |
| 2025-09-08 | 5.26 | 5.27 | -0.01 | -0.19% | 5.24 | 5.31 | 1099400 | 57886.61 | 0.49% |
| 2025-09-05 | 5.26 | 5.28 | 0.02 | 0.38% | 5.21 | 5.30 | 1101439 | 57770.36 | 0.49% |
| 2025-09-04 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.29 | 1297176 | 68107.18 | 0.58% |
| 2025-09-03 | 5.40 | 5.24 | -0.14 | -2.60% | 5.22 | 5.44 | 1367144 | 72643.77 | 0.61% |
| 2025-09-02 | 5.43 | 5.38 | -0.04 | -0.74% | 5.31 | 5.43 | 1626585 | 87343.88 | 0.72% |
| 2025-09-01 | 5.49 | 5.42 | -0.04 | -0.73% | 5.37 | 5.53 | 1922357 | 104318.69 | 0.85% |
| 2025-08-29 | 5.55 | 5.46 | -0.08 | -1.44% | 5.43 | 5.61 | 2857296 | 157524.75 | 1.27% |
| 2025-08-28 | 5.48 | 5.54 | 0.06 | 1.09% | 5.41 | 5.55 | 1544868 | 84859.04 | 0.69% |
| 2025-08-27 | 5.66 | 5.48 | -0.20 | -3.52% | 5.48 | 5.70 | 1840978 | 103202.44 | 0.82% |
| 2025-08-26 | 5.69 | 5.68 | -0.05 | -0.87% | 5.65 | 5.73 | 1044967 | 59414.96 | 0.46% |
| 2025-08-25 | 5.72 | 5.73 | 0.04 | 0.70% | 5.65 | 5.78 | 1803645 | 102949.20 | 0.80% |
| 2025-08-22 | 5.53 | 5.69 | 0.14 | 2.52% | 5.52 | 5.70 | 1760051 | 98868.48 | 0.78% |
| 2025-08-21 | 5.63 | 5.55 | -0.02 | -0.36% | 5.52 | 5.64 | 1079342 | 60212.06 | 0.48% |
| 2025-08-20 | 5.49 | 5.57 | 0.06 | 1.09% | 5.45 | 5.57 | 1362206 | 75106.02 | 0.60% |
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。
