| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 5.56 | 5.51 | -0.07 | -1.25% | 5.50 | 5.59 | 1189018 | 65798.76 | 0.53% |
| 2025-08-18 | 5.58 | 5.58 | 0.04 | 0.72% | 5.51 | 5.65 | 1953402 | 109178.95 | 0.87% |
| 2025-08-15 | 5.39 | 5.54 | 0.14 | 2.59% | 5.37 | 5.58 | 1996071 | 110023.88 | 0.89% |
| 2025-08-14 | 5.41 | 5.40 | -0.01 | -0.18% | 5.38 | 5.49 | 1337692 | 72764.04 | 0.59% |
| 2025-08-13 | 5.38 | 5.41 | 0.05 | 0.93% | 5.36 | 5.48 | 1269824 | 68854.16 | 0.56% |
| 2025-08-12 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.42 | 674755 | 36421.89 | 0.30% |
| 2025-08-11 | 5.35 | 5.39 | 0.03 | 0.56% | 5.34 | 5.42 | 849669 | 45788.12 | 0.38% |
| 2025-08-08 | 5.37 | 5.36 | -0.02 | -0.37% | 5.32 | 5.39 | 543466 | 29105.01 | 0.24% |
| 2025-08-07 | 5.36 | 5.38 | 0.04 | 0.75% | 5.32 | 5.40 | 729251 | 39175.43 | 0.32% |
| 2025-08-06 | 5.32 | 5.34 | 0.00 | 0.00% | 5.30 | 5.36 | 539380 | 28759.16 | 0.24% |
| 2025-08-05 | 5.29 | 5.34 | 0.07 | 1.33% | 5.28 | 5.36 | 718680 | 38209.60 | 0.32% |
| 2025-08-04 | 5.25 | 5.27 | 0.00 | 0.00% | 5.22 | 5.29 | 694331 | 36436.68 | 0.31% |
| 2025-08-01 | 5.28 | 5.27 | -0.03 | -0.57% | 5.24 | 5.33 | 735013 | 38803.30 | 0.33% |
| 2025-07-31 | 5.40 | 5.30 | -0.12 | -2.21% | 5.26 | 5.41 | 941157 | 50193.04 | 0.42% |
| 2025-07-30 | 5.44 | 5.42 | -0.04 | -0.73% | 5.37 | 5.48 | 769093 | 41784.13 | 0.34% |
| 2025-07-29 | 5.43 | 5.46 | 0.00 | 0.00% | 5.35 | 5.47 | 977144 | 52787.48 | 0.43% |
| 2025-07-28 | 5.43 | 5.46 | 0.02 | 0.37% | 5.39 | 5.52 | 949730 | 51886.05 | 0.42% |
| 2025-07-25 | 5.49 | 5.44 | -0.04 | -0.73% | 5.42 | 5.51 | 936279 | 51052.03 | 0.42% |
| 2025-07-24 | 5.36 | 5.48 | 0.12 | 2.24% | 5.34 | 5.50 | 1401610 | 76323.34 | 0.62% |
| 2025-07-23 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.45 | 1222818 | 66042.65 | 0.54% |
| 2025-07-22 | 5.35 | 5.38 | 0.03 | 0.56% | 5.28 | 5.38 | 841015 | 44913.44 | 0.37% |
| 2025-07-21 | 5.25 | 5.35 | 0.10 | 1.90% | 5.24 | 5.37 | 989891 | 52703.98 | 0.44% |
| 2025-07-18 | 5.23 | 5.25 | 0.02 | 0.38% | 5.21 | 5.25 | 637647 | 33371.09 | 0.28% |
| 2025-07-17 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 632417 | 32852.11 | 0.28% |
| 2025-07-16 | 5.19 | 5.18 | -0.03 | -0.58% | 5.14 | 5.24 | 906297 | 46941.11 | 0.40% |
| 2025-07-15 | 5.26 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 965618 | 50307.21 | 0.43% |
| 2025-07-14 | 5.28 | 5.22 | -0.06 | -1.14% | 5.20 | 5.29 | 954090 | 49894.78 | 0.42% |
| 2025-07-11 | 5.15 | 5.28 | 0.16 | 3.13% | 5.13 | 5.38 | 2158726 | 113639.94 | 0.96% |
| 2025-07-10 | 5.05 | 5.12 | 0.06 | 1.19% | 5.04 | 5.14 | 846336 | 43236.26 | 0.38% |
| 2025-07-09 | 5.07 | 5.06 | 0.00 | 0.00% | 5.05 | 5.11 | 734853 | 37337.75 | 0.33% |
| 2025-07-08 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.08 | 743728 | 37531.33 | 0.33% |
| 2025-07-07 | 5.01 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 455755 | 22869.65 | 0.20% |
| 2025-07-04 | 5.02 | 5.03 | 0.01 | 0.20% | 4.97 | 5.08 | 794760 | 39953.78 | 0.35% |
| 2025-07-03 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.04 | 612365 | 30717.75 | 0.27% |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00% | 4.98 | 5.02 | 549602 | 27465.05 | 0.24% |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60% | 4.97 | 5.04 | 619614 | 30928.17 | 0.27% |
| 2025-06-30 | 5.09 | 5.02 | -0.05 | -0.99% | 5.00 | 5.09 | 836193 | 42078.52 | 0.37% |
| 2025-06-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.06 | 5.25 | 1612136 | 82996.61 | 0.72% |
| 2025-06-26 | 5.12 | 5.06 | -0.03 | -0.59% | 5.04 | 5.14 | 1347433 | 68442.53 | 0.60% |
| 2025-06-25 | 4.94 | 5.09 | 0.16 | 3.25% | 4.92 | 5.11 | 2166124 | 108941.86 | 0.96% |
| 2025-06-24 | 4.88 | 4.93 | 0.07 | 1.44% | 4.86 | 4.97 | 1221946 | 60200.95 | 0.54% |
| 2025-06-23 | 4.76 | 4.86 | 0.08 | 1.67% | 4.75 | 4.88 | 767884 | 37081.75 | 0.34% |
| 2025-06-20 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.83 | 598643 | 28742.03 | 0.27% |
| 2025-06-19 | 4.82 | 4.78 | -0.05 | -1.04% | 4.75 | 4.82 | 684449 | 32697.94 | 0.30% |
| 2025-06-18 | 4.90 | 4.83 | -0.07 | -1.43% | 4.80 | 4.91 | 645609 | 31206.66 | 0.29% |
| 2025-06-17 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.90 | 566807 | 27656.65 | 0.25% |
| 2025-06-16 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.89 | 533380 | 25900.90 | 0.24% |
| 2025-06-13 | 4.87 | 4.85 | -0.03 | -0.61% | 4.82 | 4.88 | 677920 | 32827.30 | 0.30% |
| 2025-06-12 | 4.89 | 4.88 | -0.02 | -0.41% | 4.87 | 4.92 | 565030 | 27626.06 | 0.25% |
| 2025-06-11 | 4.84 | 4.90 | 0.07 | 1.45% | 4.83 | 4.95 | 1032846 | 50711.72 | 0.46% |
| 2025-06-10 | 4.88 | 4.83 | -0.05 | -1.02% | 4.79 | 4.88 | 671292 | 32464.29 | 0.30% |
| 2025-06-09 | 4.84 | 4.88 | 0.08 | 1.67% | 4.83 | 4.93 | 910624 | 44476.23 | 0.40% |
| 2025-06-06 | 4.86 | 4.80 | -0.06 | -1.23% | 4.79 | 4.88 | 470814 | 22724.04 | 0.21% |
| 2025-06-05 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.87 | 674363 | 32675.43 | 0.30% |
| 2025-06-04 | 4.79 | 4.83 | 0.04 | 0.84% | 4.78 | 4.85 | 715009 | 34459.82 | 0.32% |
| 2025-06-03 | 4.72 | 4.79 | 0.06 | 1.27% | 4.70 | 4.80 | 741941 | 35344.30 | 0.33% |
| 2025-05-30 | 4.70 | 4.73 | 0.02 | 0.42% | 4.67 | 4.75 | 588555 | 27745.60 | 0.26% |
| 2025-05-29 | 4.67 | 4.71 | 0.04 | 0.86% | 4.65 | 4.72 | 458982 | 21567.29 | 0.20% |
| 2025-05-28 | 4.68 | 4.67 | -0.02 | -0.43% | 4.65 | 4.70 | 324009 | 15141.77 | 0.14% |
| 2025-05-27 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.70 | 356163 | 16663.62 | 0.16% |
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。
