| 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 | 8.33 | 8.45 | 0.10 | 1.20% | 8.30 | 8.46 | 67887 | 5686.20 | 0.88% |
| 2026-03-24 | 8.11 | 8.35 | 0.37 | 4.64% | 8.05 | 8.45 | 101867 | 8351.01 | 1.33% |
| 2026-03-23 | 8.50 | 7.98 | -0.59 | -6.88% | 7.91 | 8.50 | 126028 | 10294.84 | 1.64% |
| 2026-03-20 | 8.73 | 8.57 | -0.14 | -1.61% | 8.55 | 8.77 | 60140 | 5206.82 | 0.78% |
| 2026-03-19 | 8.86 | 8.71 | -0.21 | -2.35% | 8.70 | 8.89 | 67111 | 5886.18 | 0.87% |
| 2026-03-18 | 8.89 | 8.92 | 0.01 | 0.11% | 8.77 | 8.93 | 64964 | 5748.31 | 0.85% |
| 2026-03-17 | 9.06 | 8.91 | -0.11 | -1.22% | 8.91 | 9.10 | 71050 | 6404.86 | 0.92% |
| 2026-03-16 | 8.99 | 9.02 | 0.03 | 0.33% | 8.94 | 9.06 | 66190 | 5960.44 | 0.86% |
| 2026-03-13 | 9.02 | 8.99 | -0.07 | -0.77% | 8.98 | 9.09 | 70607 | 6385.18 | 0.92% |
| 2026-03-12 | 9.10 | 9.06 | -0.04 | -0.44% | 9.01 | 9.14 | 70740 | 6420.19 | 0.92% |
| 2026-03-11 | 9.13 | 9.10 | -0.03 | -0.33% | 9.05 | 9.15 | 59603 | 5410.47 | 0.78% |
| 2026-03-10 | 9.06 | 9.13 | 0.11 | 1.22% | 9.05 | 9.17 | 74202 | 6752.35 | 0.97% |
| 2026-03-09 | 8.95 | 9.02 | -0.12 | -1.31% | 8.91 | 9.09 | 89003 | 7989.17 | 1.16% |
| 2026-03-06 | 9.10 | 9.14 | 0.04 | 0.44% | 9.05 | 9.18 | 70058 | 6401.90 | 0.91% |
| 2026-03-05 | 9.11 | 9.10 | 0.12 | 1.34% | 9.04 | 9.22 | 72132 | 6584.45 | 0.94% |
| 2026-03-04 | 9.10 | 8.98 | -0.18 | -1.97% | 8.92 | 9.18 | 99555 | 8984.16 | 1.30% |
| 2026-03-03 | 9.36 | 9.16 | -0.22 | -2.35% | 9.13 | 9.42 | 128707 | 11943.74 | 1.68% |
| 2026-03-02 | 9.61 | 9.38 | -0.34 | -3.50% | 9.36 | 9.61 | 132168 | 12482.27 | 1.72% |
| 2026-02-27 | 9.66 | 9.72 | 0.01 | 0.10% | 9.65 | 9.73 | 52379 | 5083.79 | 0.68% |
| 2026-02-26 | 9.75 | 9.71 | -0.04 | -0.41% | 9.66 | 9.77 | 76255 | 7392.02 | 0.99% |
| 2026-02-25 | 9.64 | 9.75 | 0.13 | 1.35% | 9.60 | 9.76 | 88944 | 8633.27 | 1.16% |
| 2026-02-24 | 9.58 | 9.62 | 0.09 | 0.94% | 9.53 | 9.63 | 78259 | 7511.16 | 1.02% |
| 2026-02-13 | 9.69 | 9.53 | -0.10 | -1.04% | 9.53 | 9.70 | 95925 | 9215.98 | 1.25% |
| 2026-02-12 | 9.79 | 9.63 | -0.16 | -1.63% | 9.61 | 9.80 | 122094 | 11787.31 | 1.59% |
| 2026-02-11 | 9.75 | 9.79 | -0.20 | -2.00% | 9.69 | 9.92 | 158702 | 15556.72 | 2.07% |
| 2026-02-10 | 10.21 | 9.99 | -0.23 | -2.25% | 9.97 | 10.21 | 171094 | 17145.12 | 2.23% |
| 2026-02-09 | 10.18 | 10.22 | 0.08 | 0.79% | 10.10 | 10.23 | 119669 | 12171.70 | 1.56% |
| 2026-02-06 | 10.37 | 10.14 | -0.23 | -2.22% | 10.10 | 10.37 | 171948 | 17508.28 | 2.24% |
| 2026-02-05 | 10.25 | 10.37 | 0.06 | 0.58% | 10.20 | 10.44 | 141106 | 14577.02 | 1.84% |
| 2026-02-04 | 10.28 | 10.31 | 0.04 | 0.39% | 10.16 | 10.33 | 124885 | 12812.34 | 1.63% |
| 2026-02-03 | 10.20 | 10.27 | 0.17 | 1.68% | 10.13 | 10.31 | 112242 | 11483.27 | 1.46% |
| 2026-02-02 | 10.51 | 10.10 | -0.49 | -4.63% | 10.06 | 10.62 | 188291 | 19527.14 | 2.45% |
| 2026-01-30 | 10.60 | 10.59 | -0.01 | -0.09% | 10.39 | 10.70 | 179324 | 18886.58 | 2.33% |
| 2026-01-29 | 10.48 | 10.60 | 0.08 | 0.76% | 10.46 | 10.96 | 300412 | 32087.93 | 3.91% |
| 2026-01-28 | 10.36 | 10.52 | 0.19 | 1.84% | 10.30 | 10.59 | 155168 | 16246.32 | 2.02% |
| 2026-01-27 | 10.35 | 10.33 | -0.02 | -0.19% | 10.21 | 10.41 | 136767 | 14111.44 | 1.78% |
| 2026-01-26 | 10.74 | 10.35 | -0.48 | -4.43% | 10.20 | 10.80 | 310277 | 32512.58 | 4.04% |
| 2026-01-23 | 10.82 | 10.83 | 0.02 | 0.19% | 10.75 | 10.94 | 166836 | 18058.48 | 2.17% |
| 2026-01-22 | 10.80 | 10.81 | 0.06 | 0.56% | 10.77 | 11.02 | 209246 | 22759.61 | 2.72% |
| 2026-01-21 | 10.80 | 10.75 | -0.10 | -0.92% | 10.63 | 10.90 | 148046 | 15870.88 | 1.93% |
| 2026-01-20 | 10.96 | 10.85 | -0.15 | -1.36% | 10.80 | 10.99 | 187586 | 20377.93 | 2.44% |
| 2026-01-19 | 10.53 | 11.00 | 0.50 | 4.76% | 10.50 | 11.01 | 299220 | 32410.72 | 3.89% |
| 2026-01-16 | 10.71 | 10.50 | -0.22 | -2.05% | 10.48 | 10.82 | 184899 | 19567.72 | 2.41% |
| 2026-01-15 | 10.71 | 10.72 | 0.00 | 0.00% | 10.66 | 11.04 | 203858 | 21980.83 | 2.65% |
| 2026-01-14 | 10.80 | 10.72 | -0.13 | -1.20% | 10.60 | 11.03 | 367430 | 39796.73 | 4.78% |
| 2026-01-13 | 11.01 | 10.85 | -0.26 | -2.34% | 10.84 | 11.39 | 428103 | 47217.36 | 5.57% |
| 2026-01-12 | 10.99 | 11.11 | 0.01 | 0.09% | 10.66 | 11.18 | 701470 | 76198.88 | 9.13% |
| 2026-01-09 | 10.26 | 11.10 | 0.80 | 7.77% | 10.23 | 11.31 | 623204 | 67175.10 | 8.11% |
| 2026-01-08 | 10.26 | 10.30 | -0.08 | -0.77% | 10.20 | 10.35 | 191157 | 19618.91 | 2.49% |
| 2026-01-07 | 10.10 | 10.38 | 0.26 | 2.57% | 10.06 | 10.40 | 279523 | 28663.13 | 3.64% |
| 2026-01-06 | 9.98 | 10.12 | 0.12 | 1.20% | 9.94 | 10.13 | 192514 | 19353.52 | 2.51% |
| 2026-01-05 | 10.08 | 10.00 | -0.12 | -1.19% | 9.89 | 10.12 | 208086 | 20753.12 | 2.71% |
| 2025-12-31 | 9.98 | 10.12 | 0.17 | 1.71% | 9.92 | 10.36 | 219288 | 22198.66 | 2.85% |
| 2025-12-30 | 10.02 | 9.95 | -0.10 | -1.00% | 9.89 | 10.24 | 205893 | 20639.29 | 2.68% |
| 2025-12-29 | 10.30 | 10.05 | -0.23 | -2.24% | 10.05 | 10.34 | 172490 | 17505.02 | 2.25% |
| 2025-12-26 | 10.26 | 10.28 | -0.04 | -0.39% | 10.25 | 10.54 | 194514 | 20160.67 | 2.53% |
| 2025-12-25 | 10.27 | 10.32 | 0.07 | 0.68% | 10.21 | 10.40 | 191412 | 19745.99 | 2.49% |
| 2025-12-24 | 10.30 | 10.25 | -0.12 | -1.16% | 10.21 | 10.37 | 183825 | 18876.85 | 2.39% |
| 2025-12-23 | 10.50 | 10.37 | -0.09 | -0.86% | 10.16 | 10.55 | 272384 | 28064.02 | 3.55% |
| 2025-12-22 | 10.44 | 10.46 | -0.11 | -1.04% | 10.37 | 10.64 | 291105 | 30457.54 | 3.79% |
| 2025-12-19 | 10.04 | 10.57 | 0.51 | 5.07% | 9.93 | 10.78 | 558322 | 58178.77 | 7.27% |
| 2025-12-18 | 9.71 | 10.06 | 0.27 | 2.76% | 9.71 | 10.19 | 291896 | 29265.35 | 3.80% |
| 2025-12-17 | 9.86 | 9.79 | -0.05 | -0.51% | 9.69 | 9.97 | 184337 | 18106.94 | 2.40% |
| 2025-12-16 | 9.58 | 9.84 | 0.18 | 1.86% | 9.58 | 9.96 | 205225 | 20245.40 | 2.67% |
| 2025-12-15 | 9.49 | 9.66 | 0.16 | 1.68% | 9.45 | 9.75 | 125807 | 12118.44 | 1.64% |
| 2025-12-12 | 9.59 | 9.50 | -0.15 | -1.55% | 9.44 | 9.65 | 112081 | 10661.10 | 1.46% |
| 2025-12-11 | 9.98 | 9.65 | -0.27 | -2.72% | 9.64 | 10.00 | 159105 | 15455.23 | 2.07% |
| 2025-12-10 | 9.83 | 9.92 | 0.16 | 1.64% | 9.82 | 10.12 | 233777 | 23315.31 | 3.04% |
| 2025-12-09 | 9.75 | 9.76 | 0.01 | 0.10% | 9.58 | 9.83 | 150691 | 14672.59 | 1.96% |
| 2025-12-08 | 9.71 | 9.75 | 0.03 | 0.31% | 9.70 | 9.82 | 106955 | 10433.78 | 1.39% |
| 2025-12-05 | 9.62 | 9.72 | 0.10 | 1.04% | 9.55 | 9.74 | 76250 | 7360.92 | 0.99% |
| 2025-12-04 | 9.73 | 9.62 | -0.17 | -1.74% | 9.58 | 9.77 | 97455 | 9435.49 | 1.27% |
| 2025-12-03 | 9.91 | 9.79 | -0.17 | -1.71% | 9.72 | 9.95 | 143707 | 14089.31 | 1.87% |
| 2025-12-02 | 9.83 | 9.96 | 0.11 | 1.12% | 9.80 | 10.23 | 221134 | 22142.21 | 2.88% |
| 2025-12-01 | 10.30 | 9.85 | -0.32 | -3.15% | 9.82 | 10.38 | 317773 | 31649.72 | 4.14% |
| 2025-11-28 | 9.58 | 10.17 | 0.55 | 5.72% | 9.58 | 10.17 | 351383 | 35117.73 | 4.57% |
| 2025-11-27 | 9.62 | 9.62 | 0.02 | 0.21% | 9.51 | 9.75 | 130991 | 12581.60 | 1.71% |
| 2025-11-26 | 9.38 | 9.60 | 0.23 | 2.45% | 9.36 | 9.61 | 142412 | 13574.58 | 1.85% |
| 2025-11-25 | 9.33 | 9.37 | 0.07 | 0.75% | 9.27 | 9.39 | 75585 | 7070.30 | 0.98% |
| 2025-11-24 | 9.38 | 9.30 | -0.03 | -0.32% | 9.22 | 9.42 | 90774 | 8453.15 | 1.18% |
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。
