| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 4.68 | 4.67 | -0.02 | -0.43% | 4.65 | 4.70 | 358304 | 16742.36 | 0.16% |
| 2025-05-23 | 4.74 | 4.69 | -0.05 | -1.05% | 4.68 | 4.77 | 531871 | 25153.52 | 0.24% |
| 2025-05-22 | 4.77 | 4.74 | -0.04 | -0.84% | 4.73 | 4.78 | 396348 | 18810.04 | 0.18% |
| 2025-05-21 | 4.77 | 4.78 | 0.01 | 0.21% | 4.76 | 4.80 | 407462 | 19500.66 | 0.18% |
| 2025-05-20 | 4.76 | 4.77 | 0.01 | 0.21% | 4.75 | 4.80 | 444658 | 21220.80 | 0.20% |
| 2025-05-19 | 4.74 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 427086 | 20331.98 | 0.19% |
| 2025-05-16 | 4.83 | 4.75 | -0.09 | -1.86% | 4.74 | 4.84 | 718532 | 34283.83 | 0.32% |
| 2025-05-15 | 4.89 | 4.84 | -0.08 | -1.63% | 4.83 | 4.92 | 671049 | 32639.39 | 0.30% |
| 2025-05-14 | 4.79 | 4.92 | 0.12 | 2.50% | 4.77 | 4.97 | 1250078 | 60955.82 | 0.55% |
| 2025-05-13 | 4.83 | 4.80 | -0.01 | -0.21% | 4.78 | 4.83 | 461565 | 22172.43 | 0.20% |
| 2025-05-12 | 4.76 | 4.81 | 0.07 | 1.48% | 4.74 | 4.82 | 636997 | 30463.68 | 0.28% |
| 2025-05-09 | 4.78 | 4.74 | -0.04 | -0.84% | 4.73 | 4.78 | 445613 | 21152.72 | 0.20% |
| 2025-05-08 | 4.76 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 512118 | 24522.82 | 0.23% |
| 2025-05-07 | 4.83 | 4.77 | 0.01 | 0.21% | 4.76 | 4.89 | 829950 | 39910.93 | 0.37% |
| 2025-05-06 | 4.75 | 4.76 | 0.04 | 0.85% | 4.74 | 4.78 | 680149 | 32380.76 | 0.30% |
| 2025-04-30 | 4.71 | 4.72 | 0.03 | 0.64% | 4.70 | 4.77 | 426732 | 20188.16 | 0.19% |
| 2025-04-29 | 4.72 | 4.69 | -0.03 | -0.64% | 4.68 | 4.75 | 452605 | 21298.20 | 0.20% |
| 2025-04-28 | 4.74 | 4.72 | -0.02 | -0.42% | 4.67 | 4.74 | 478378 | 22557.44 | 0.21% |
| 2025-04-25 | 4.72 | 4.74 | 0.02 | 0.42% | 4.72 | 4.77 | 491048 | 23319.31 | 0.22% |
| 2025-04-24 | 4.72 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 431708 | 20375.46 | 0.19% |
| 2025-04-23 | 4.74 | 4.71 | -0.02 | -0.42% | 4.69 | 4.76 | 509715 | 24062.24 | 0.23% |
| 2025-04-22 | 4.72 | 4.73 | 0.00 | 0.00% | 4.72 | 4.76 | 424527 | 20108.59 | 0.19% |
| 2025-04-21 | 4.73 | 4.73 | 0.00 | 0.00% | 4.71 | 4.76 | 373695 | 17688.77 | 0.17% |
| 2025-04-18 | 4.68 | 4.73 | 0.04 | 0.85% | 4.66 | 4.75 | 460415 | 21695.02 | 0.20% |
| 2025-04-17 | 4.66 | 4.69 | 0.01 | 0.21% | 4.65 | 4.70 | 471849 | 22087.46 | 0.21% |
| 2025-04-16 | 4.68 | 4.68 | -0.01 | -0.21% | 4.60 | 4.70 | 605150 | 28130.37 | 0.27% |
| 2025-04-15 | 4.70 | 4.69 | -0.02 | -0.42% | 4.65 | 4.71 | 447791 | 20941.25 | 0.20% |
| 2025-04-14 | 4.71 | 4.71 | 0.02 | 0.43% | 4.69 | 4.73 | 525673 | 24763.29 | 0.23% |
| 2025-04-11 | 4.69 | 4.69 | -0.03 | -0.64% | 4.67 | 4.74 | 613460 | 28809.34 | 0.27% |
| 2025-04-10 | 4.70 | 4.72 | 0.09 | 1.94% | 4.65 | 4.74 | 914688 | 43046.65 | 0.41% |
| 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% |
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。
