| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.16 | 9.01 | -0.16 | -1.74% | 8.99 | 9.18 | 135085 | 12262.58 | 1.76% |
| 2025-05-22 | 9.31 | 9.17 | -0.19 | -2.03% | 9.15 | 9.40 | 120646 | 11160.42 | 1.57% |
| 2025-05-21 | 9.36 | 9.36 | 0.01 | 0.11% | 9.22 | 9.37 | 150428 | 13987.32 | 1.96% |
| 2025-05-20 | 9.34 | 9.35 | 0.00 | 0.00% | 9.32 | 9.40 | 159442 | 14922.76 | 2.08% |
| 2025-05-19 | 9.25 | 9.35 | 0.03 | 0.32% | 9.23 | 9.39 | 134548 | 12543.29 | 1.75% |
| 2025-05-16 | 9.15 | 9.32 | 0.17 | 1.86% | 9.10 | 9.46 | 197651 | 18251.12 | 2.57% |
| 2025-05-15 | 9.21 | 9.15 | -0.09 | -0.97% | 9.14 | 9.27 | 116071 | 10676.94 | 1.51% |
| 2025-05-14 | 9.20 | 9.24 | 0.05 | 0.54% | 9.10 | 9.25 | 125977 | 11568.07 | 1.64% |
| 2025-05-13 | 9.25 | 9.19 | -0.02 | -0.22% | 9.16 | 9.32 | 102075 | 9401.63 | 1.33% |
| 2025-05-12 | 9.27 | 9.21 | -0.04 | -0.43% | 9.17 | 9.30 | 145280 | 13379.00 | 1.89% |
| 2025-05-09 | 9.46 | 9.25 | -0.23 | -2.43% | 9.24 | 9.46 | 149217 | 13868.07 | 1.94% |
| 2025-05-08 | 9.32 | 9.48 | 0.09 | 0.96% | 9.23 | 9.52 | 229103 | 21644.74 | 2.98% |
| 2025-05-07 | 9.43 | 9.39 | 0.02 | 0.21% | 9.32 | 9.54 | 195628 | 18449.38 | 2.55% |
| 2025-05-06 | 9.36 | 9.37 | 0.06 | 0.64% | 9.25 | 9.38 | 195461 | 18203.84 | 2.54% |
| 2025-04-30 | 9.27 | 9.31 | 0.09 | 0.98% | 9.27 | 9.48 | 205818 | 19286.94 | 2.68% |
| 2025-04-29 | 9.15 | 9.22 | 0.03 | 0.33% | 9.11 | 9.28 | 155813 | 14311.64 | 2.03% |
| 2025-04-28 | 9.51 | 9.19 | -0.22 | -2.34% | 9.19 | 9.55 | 199105 | 18552.32 | 2.59% |
| 2025-04-25 | 9.39 | 9.41 | -0.04 | -0.42% | 9.32 | 9.53 | 184049 | 17358.40 | 2.40% |
| 2025-04-24 | 9.50 | 9.45 | -0.09 | -0.94% | 9.38 | 9.74 | 264788 | 25181.91 | 3.45% |
| 2025-04-23 | 9.91 | 9.54 | -0.43 | -4.31% | 9.52 | 9.92 | 425496 | 41037.93 | 5.54% |
| 2025-04-22 | 10.04 | 9.97 | -0.16 | -1.58% | 9.90 | 10.17 | 299053 | 29944.20 | 3.89% |
| 2025-04-21 | 9.90 | 10.13 | 0.03 | 0.30% | 9.82 | 10.17 | 351190 | 35286.28 | 4.57% |
| 2025-04-18 | 10.10 | 10.10 | -0.05 | -0.49% | 9.77 | 10.44 | 530520 | 53681.10 | 6.91% |
| 2025-04-17 | 9.88 | 10.15 | 0.13 | 1.30% | 9.76 | 10.40 | 590225 | 59751.59 | 7.68% |
| 2025-04-16 | 9.61 | 10.02 | 0.33 | 3.41% | 9.40 | 10.05 | 582949 | 56976.40 | 7.59% |
| 2025-04-15 | 10.26 | 9.69 | -0.54 | -5.28% | 9.63 | 10.32 | 612692 | 60537.05 | 7.97% |
| 2025-04-14 | 10.30 | 10.23 | 0.00 | 0.00% | 10.23 | 10.71 | 663217 | 69469.09 | 8.63% |
| 2025-04-11 | 10.48 | 10.23 | -0.53 | -4.93% | 10.10 | 10.58 | 693918 | 71762.55 | 9.03% |
| 2025-04-10 | 10.10 | 10.76 | 0.51 | 4.98% | 9.96 | 11.25 | 979921 | 104324.79 | 12.75% |
| 2025-04-09 | 10.06 | 10.25 | 0.16 | 1.59% | 9.55 | 11.10 | 999029 | 102093.09 | 13.00% |
| 2025-04-08 | 9.11 | 10.09 | 0.92 | 10.03% | 9.07 | 10.09 | 726528 | 70550.23 | 9.46% |
| 2025-04-07 | 9.03 | 9.17 | -0.18 | -1.93% | 8.71 | 9.75 | 620653 | 57527.89 | 8.08% |
| 2025-04-03 | 9.03 | 9.35 | 0.25 | 2.75% | 9.02 | 9.40 | 350369 | 32540.00 | 4.56% |
| 2025-04-02 | 9.12 | 9.10 | -0.10 | -1.09% | 8.97 | 9.24 | 252884 | 23005.37 | 3.29% |
| 2025-04-01 | 9.13 | 9.20 | -0.08 | -0.86% | 9.06 | 9.48 | 380940 | 35275.57 | 4.96% |
| 2025-03-31 | 8.79 | 9.28 | 0.56 | 6.42% | 8.72 | 9.39 | 452964 | 41489.10 | 5.90% |
| 2025-03-28 | 9.05 | 8.72 | -0.52 | -5.63% | 8.71 | 9.13 | 343684 | 30429.94 | 4.47% |
| 2025-03-27 | 9.00 | 9.24 | 0.22 | 2.44% | 8.99 | 9.40 | 502973 | 46472.34 | 6.55% |
| 2025-03-26 | 8.69 | 9.02 | 0.57 | 6.75% | 8.64 | 9.30 | 543498 | 48871.11 | 7.07% |
| 2025-03-25 | 8.43 | 8.45 | 0.00 | 0.00% | 8.39 | 8.50 | 82422 | 6959.84 | 1.07% |
| 2025-03-24 | 8.48 | 8.45 | -0.01 | -0.12% | 8.32 | 8.53 | 116341 | 9808.91 | 1.51% |
| 2025-03-21 | 8.58 | 8.46 | -0.16 | -1.86% | 8.42 | 8.63 | 118187 | 10076.02 | 1.54% |
| 2025-03-20 | 8.62 | 8.62 | 0.00 | 0.00% | 8.60 | 8.69 | 121352 | 10488.00 | 1.58% |
| 2025-03-19 | 8.68 | 8.62 | -0.09 | -1.03% | 8.60 | 8.72 | 88042 | 7614.40 | 1.15% |
| 2025-03-18 | 8.78 | 8.71 | -0.08 | -0.91% | 8.66 | 8.84 | 134265 | 11707.08 | 1.75% |
| 2025-03-17 | 8.95 | 8.79 | -0.06 | -0.68% | 8.78 | 8.99 | 180287 | 16006.16 | 2.35% |
| 2025-03-14 | 8.56 | 8.85 | 0.31 | 3.63% | 8.53 | 8.95 | 271267 | 23758.76 | 3.53% |
| 2025-03-13 | 8.52 | 8.54 | 0.01 | 0.12% | 8.41 | 8.55 | 111904 | 9503.56 | 1.46% |
| 2025-03-12 | 8.51 | 8.53 | 0.00 | 0.00% | 8.44 | 8.62 | 120355 | 10251.75 | 1.57% |
| 2025-03-11 | 8.40 | 8.53 | 0.05 | 0.59% | 8.35 | 8.56 | 98099 | 8300.03 | 1.28% |
| 2025-03-10 | 8.42 | 8.48 | 0.02 | 0.24% | 8.42 | 8.54 | 85782 | 7268.96 | 1.12% |
| 2025-03-07 | 8.53 | 8.46 | -0.13 | -1.51% | 8.44 | 8.62 | 111803 | 9525.67 | 1.46% |
| 2025-03-06 | 8.49 | 8.59 | 0.11 | 1.30% | 8.40 | 8.59 | 172515 | 14687.83 | 2.25% |
| 2025-03-05 | 8.46 | 8.48 | 0.00 | 0.00% | 8.28 | 8.53 | 148577 | 12472.73 | 1.93% |
| 2025-03-04 | 8.50 | 8.48 | -0.09 | -1.05% | 8.39 | 8.53 | 134404 | 11357.80 | 1.75% |
| 2025-03-03 | 8.61 | 8.57 | -0.05 | -0.58% | 8.51 | 8.70 | 185601 | 15963.93 | 2.42% |
| 2025-02-28 | 8.86 | 8.62 | -0.21 | -2.38% | 8.59 | 8.98 | 290628 | 25520.45 | 3.78% |
| 2025-02-27 | 8.40 | 8.83 | 0.41 | 4.87% | 8.37 | 8.93 | 368132 | 31864.00 | 4.79% |
| 2025-02-26 | 8.36 | 8.42 | 0.12 | 1.45% | 8.32 | 8.42 | 111537 | 9341.52 | 1.45% |
| 2025-02-25 | 8.32 | 8.30 | -0.11 | -1.31% | 8.26 | 8.45 | 122210 | 10221.57 | 1.59% |
| 2025-02-24 | 8.41 | 8.41 | 0.00 | 0.00% | 8.33 | 8.50 | 115095 | 9695.03 | 1.50% |
| 2025-02-21 | 8.43 | 8.41 | -0.06 | -0.71% | 8.29 | 8.49 | 127298 | 10659.35 | 1.66% |
| 2025-02-20 | 8.38 | 8.47 | 0.09 | 1.07% | 8.35 | 8.53 | 130662 | 11053.39 | 1.70% |
| 2025-02-19 | 8.30 | 8.38 | 0.09 | 1.09% | 8.27 | 8.38 | 119918 | 9968.56 | 1.56% |
| 2025-02-18 | 8.60 | 8.29 | -0.45 | -5.15% | 8.28 | 8.65 | 218494 | 18423.16 | 2.84% |
| 2025-02-17 | 8.58 | 8.74 | 0.15 | 1.75% | 8.46 | 9.08 | 256144 | 22330.43 | 3.33% |
| 2025-02-14 | 8.76 | 8.59 | -0.16 | -1.83% | 8.56 | 8.80 | 163275 | 14107.02 | 2.13% |
| 2025-02-13 | 8.63 | 8.75 | 0.10 | 1.16% | 8.57 | 8.88 | 208550 | 18256.82 | 2.71% |
| 2025-02-12 | 8.57 | 8.65 | 0.08 | 0.93% | 8.50 | 8.65 | 130914 | 11224.00 | 1.70% |
| 2025-02-11 | 8.66 | 8.57 | -0.03 | -0.35% | 8.53 | 8.70 | 130282 | 11193.43 | 1.70% |
| 2025-02-10 | 8.33 | 8.60 | 0.29 | 3.49% | 8.31 | 8.63 | 214710 | 18232.50 | 2.79% |
| 2025-02-07 | 8.22 | 8.31 | 0.07 | 0.85% | 8.17 | 8.42 | 174275 | 14437.59 | 2.27% |
| 2025-02-06 | 8.11 | 8.24 | 0.12 | 1.48% | 8.01 | 8.24 | 157846 | 12826.91 | 2.05% |
| 2025-02-05 | 8.39 | 8.12 | -0.26 | -3.10% | 8.10 | 8.43 | 183220 | 14989.31 | 2.38% |
| 2025-01-27 | 8.51 | 8.38 | -0.08 | -0.95% | 8.35 | 8.55 | 131252 | 11064.21 | 1.71% |
| 2025-01-24 | 8.38 | 8.46 | 0.06 | 0.71% | 8.28 | 8.55 | 173614 | 14657.60 | 2.26% |
| 2025-01-23 | 8.66 | 8.40 | -0.16 | -1.87% | 8.35 | 8.79 | 210162 | 18029.15 | 2.74% |
| 2025-01-22 | 8.66 | 8.56 | -0.16 | -1.83% | 8.51 | 8.80 | 189514 | 16416.54 | 2.47% |
| 2025-01-21 | 8.67 | 8.72 | 0.11 | 1.28% | 8.58 | 8.78 | 201548 | 17497.18 | 2.62% |
| 2025-01-20 | 8.63 | 8.61 | 0.01 | 0.12% | 8.51 | 8.80 | 205161 | 17808.12 | 2.67% |
武商集团(000501)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。
