| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.68 | 9.33 | -0.41 | -4.21% | 9.32 | 9.69 | 157329 | 14881.97 | 2.05% |
| 2025-11-20 | 9.86 | 9.74 | -0.13 | -1.32% | 9.68 | 9.93 | 111853 | 10899.07 | 1.46% |
| 2025-11-19 | 9.94 | 9.87 | -0.06 | -0.60% | 9.84 | 10.04 | 82950 | 8214.53 | 1.08% |
| 2025-11-18 | 10.13 | 9.93 | -0.25 | -2.46% | 9.84 | 10.16 | 167363 | 16647.06 | 2.18% |
| 2025-11-17 | 10.16 | 10.18 | 0.02 | 0.20% | 10.07 | 10.24 | 110345 | 11195.47 | 1.44% |
| 2025-11-14 | 10.11 | 10.16 | -0.01 | -0.10% | 10.10 | 10.35 | 162726 | 16659.94 | 2.12% |
| 2025-11-13 | 10.12 | 10.17 | 0.02 | 0.20% | 10.04 | 10.18 | 148074 | 14972.12 | 1.93% |
| 2025-11-12 | 10.21 | 10.15 | -0.05 | -0.49% | 10.10 | 10.30 | 155790 | 15852.36 | 2.03% |
| 2025-11-11 | 10.23 | 10.20 | -0.04 | -0.39% | 10.09 | 10.30 | 190600 | 19434.21 | 2.48% |
| 2025-11-10 | 10.03 | 10.24 | 0.23 | 2.30% | 9.95 | 10.33 | 274509 | 27997.46 | 3.57% |
| 2025-11-07 | 9.95 | 10.01 | 0.07 | 0.70% | 9.91 | 10.15 | 134300 | 13461.96 | 1.75% |
| 2025-11-06 | 9.98 | 9.94 | -0.06 | -0.60% | 9.82 | 9.99 | 103831 | 10283.18 | 1.35% |
| 2025-11-05 | 9.75 | 10.00 | 0.20 | 2.04% | 9.72 | 10.19 | 197049 | 19661.35 | 2.56% |
| 2025-11-04 | 9.85 | 9.80 | -0.07 | -0.71% | 9.74 | 9.99 | 124946 | 12299.34 | 1.63% |
| 2025-11-03 | 9.98 | 9.87 | -0.12 | -1.20% | 9.78 | 9.98 | 125422 | 12351.15 | 1.63% |
| 2025-10-31 | 9.80 | 9.99 | 0.23 | 2.36% | 9.77 | 10.04 | 186275 | 18400.33 | 2.42% |
| 2025-10-30 | 9.90 | 9.76 | -0.12 | -1.21% | 9.75 | 9.92 | 124338 | 12212.01 | 1.62% |
| 2025-10-29 | 9.86 | 9.88 | -0.02 | -0.20% | 9.75 | 9.94 | 101826 | 10036.11 | 1.33% |
| 2025-10-28 | 9.90 | 9.90 | -0.03 | -0.30% | 9.81 | 9.95 | 135815 | 13407.32 | 1.77% |
| 2025-10-27 | 10.03 | 9.93 | -0.09 | -0.90% | 9.90 | 10.10 | 183734 | 18341.22 | 2.39% |
| 2025-10-24 | 10.06 | 10.02 | -0.14 | -1.38% | 9.98 | 10.21 | 132991 | 13398.78 | 1.73% |
| 2025-10-23 | 10.12 | 10.16 | -0.06 | -0.59% | 9.89 | 10.28 | 208656 | 20938.93 | 2.72% |
| 2025-10-22 | 10.20 | 10.22 | -0.19 | -1.83% | 10.08 | 10.40 | 271685 | 27786.09 | 3.54% |
| 2025-10-21 | 10.11 | 10.51 | 0.49 | 4.89% | 10.09 | 10.79 | 400566 | 41847.55 | 5.21% |
| 2025-10-20 | 9.85 | 10.02 | 0.17 | 1.73% | 9.83 | 10.10 | 162225 | 16220.56 | 2.11% |
| 2025-10-17 | 9.90 | 9.85 | -0.05 | -0.51% | 9.81 | 10.19 | 180119 | 18024.91 | 2.34% |
| 2025-10-16 | 9.94 | 9.90 | -0.09 | -0.90% | 9.86 | 10.10 | 133602 | 13316.95 | 1.74% |
| 2025-10-15 | 9.95 | 9.99 | 0.08 | 0.81% | 9.83 | 10.08 | 192910 | 19193.12 | 2.51% |
| 2025-10-14 | 9.70 | 9.91 | 0.18 | 1.85% | 9.70 | 9.94 | 196814 | 19388.66 | 2.56% |
| 2025-10-13 | 9.48 | 9.73 | 0.08 | 0.83% | 9.36 | 9.73 | 154374 | 14807.19 | 2.01% |
| 2025-10-10 | 9.65 | 9.65 | 0.04 | 0.42% | 9.61 | 9.76 | 122382 | 11866.98 | 1.59% |
| 2025-10-09 | 9.78 | 9.61 | -0.11 | -1.13% | 9.50 | 9.79 | 158084 | 15158.67 | 2.06% |
| 2025-09-30 | 9.84 | 9.72 | -0.12 | -1.22% | 9.71 | 9.88 | 120236 | 11759.52 | 1.57% |
| 2025-09-29 | 9.74 | 9.84 | 0.10 | 1.03% | 9.59 | 9.94 | 138796 | 13568.53 | 1.81% |
| 2025-09-26 | 9.81 | 9.74 | -0.11 | -1.12% | 9.70 | 9.93 | 147767 | 14472.64 | 1.92% |
| 2025-09-25 | 9.98 | 9.85 | -0.14 | -1.40% | 9.78 | 10.05 | 171996 | 17007.56 | 2.24% |
| 2025-09-24 | 9.97 | 9.99 | 0.01 | 0.10% | 9.88 | 10.05 | 145797 | 14544.85 | 1.90% |
| 2025-09-23 | 10.26 | 9.98 | -0.32 | -3.11% | 9.81 | 10.29 | 230004 | 22927.39 | 2.99% |
| 2025-09-22 | 10.33 | 10.30 | -0.13 | -1.25% | 10.14 | 10.40 | 145566 | 14903.20 | 1.89% |
| 2025-09-19 | 10.50 | 10.43 | -0.13 | -1.23% | 10.11 | 10.55 | 286102 | 29495.72 | 3.72% |
| 2025-09-18 | 10.83 | 10.56 | -0.34 | -3.12% | 10.45 | 10.95 | 250776 | 26857.46 | 3.26% |
| 2025-09-17 | 11.18 | 10.90 | -0.20 | -1.80% | 10.82 | 11.18 | 192728 | 21118.08 | 2.51% |
| 2025-09-16 | 11.02 | 11.10 | 0.01 | 0.09% | 10.98 | 11.24 | 192188 | 21318.70 | 2.50% |
| 2025-09-15 | 11.10 | 11.09 | 0.05 | 0.45% | 10.89 | 11.24 | 288494 | 31853.49 | 3.76% |
| 2025-09-12 | 10.53 | 11.04 | 0.46 | 4.35% | 10.53 | 11.50 | 515245 | 57288.59 | 6.71% |
| 2025-09-11 | 10.48 | 10.58 | 0.07 | 0.67% | 10.38 | 10.59 | 168753 | 17690.01 | 2.20% |
| 2025-09-10 | 10.42 | 10.51 | 0.09 | 0.86% | 10.38 | 10.64 | 161314 | 16980.42 | 2.10% |
| 2025-09-09 | 10.57 | 10.42 | -0.18 | -1.70% | 10.40 | 10.66 | 226097 | 23734.20 | 2.94% |
| 2025-09-08 | 10.65 | 10.60 | -0.41 | -3.72% | 10.46 | 10.91 | 311094 | 33191.20 | 4.05% |
| 2025-09-05 | 10.96 | 11.01 | 0.05 | 0.46% | 10.34 | 11.11 | 327453 | 35277.58 | 4.26% |
| 2025-09-04 | 10.71 | 10.96 | 0.24 | 2.24% | 10.68 | 11.19 | 325061 | 35530.23 | 4.23% |
| 2025-09-03 | 10.95 | 10.72 | -0.27 | -2.46% | 10.71 | 11.24 | 226058 | 24732.43 | 2.94% |
| 2025-09-02 | 11.01 | 10.99 | -0.11 | -0.99% | 10.94 | 11.41 | 324710 | 36304.01 | 4.23% |
| 2025-09-01 | 10.65 | 11.10 | 0.36 | 3.35% | 10.61 | 11.25 | 302533 | 33374.48 | 3.94% |
| 2025-08-29 | 10.90 | 10.74 | -0.16 | -1.47% | 10.74 | 11.16 | 265272 | 28975.61 | 3.45% |
| 2025-08-28 | 11.10 | 10.90 | -0.25 | -2.24% | 10.73 | 11.26 | 325820 | 35823.63 | 4.24% |
| 2025-08-27 | 11.35 | 11.15 | -0.37 | -3.21% | 11.14 | 11.47 | 351657 | 39700.50 | 4.58% |
| 2025-08-26 | 11.27 | 11.52 | 0.14 | 1.23% | 11.10 | 11.59 | 405653 | 45858.90 | 5.28% |
| 2025-08-25 | 11.28 | 11.38 | 0.11 | 0.98% | 11.15 | 11.52 | 366911 | 41618.68 | 4.78% |
| 2025-08-22 | 11.27 | 11.27 | -0.10 | -0.88% | 11.16 | 11.49 | 352263 | 39650.86 | 4.59% |
| 2025-08-21 | 11.85 | 11.37 | -0.64 | -5.33% | 11.22 | 12.03 | 603910 | 69818.53 | 7.86% |
| 2025-08-20 | 12.15 | 12.01 | -0.55 | -4.38% | 11.88 | 12.39 | 654064 | 78901.16 | 8.51% |
| 2025-08-19 | 12.11 | 12.56 | 0.48 | 3.97% | 11.88 | 12.67 | 954751 | 116888.80 | 12.43% |
| 2025-08-18 | 12.65 | 12.08 | -0.02 | -0.17% | 11.83 | 12.99 | 1107556 | 135686.95 | 14.42% |
| 2025-08-15 | 10.93 | 12.10 | 1.10 | 10.00% | 10.82 | 12.10 | 1062477 | 124366.16 | 13.83% |
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。
