| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.38 | 11.00 | -0.77 | -6.54% | 10.89 | 11.44 | 737718 | 82163.88 | 9.60% |
| 2025-08-13 | 11.61 | 11.77 | 0.79 | 7.19% | 11.11 | 12.08 | 1171348 | 136777.17 | 15.25% |
| 2025-08-12 | 11.50 | 10.98 | -0.34 | -3.00% | 10.83 | 11.69 | 738918 | 82492.84 | 9.62% |
| 2025-08-11 | 11.69 | 11.32 | -0.36 | -3.08% | 10.52 | 11.69 | 1315663 | 145125.12 | 17.12% |
| 2025-08-08 | 11.61 | 11.68 | 1.06 | 9.98% | 11.61 | 11.68 | 315534 | 36819.50 | 4.11% |
| 2025-08-07 | 9.94 | 10.62 | 0.72 | 7.27% | 9.94 | 10.89 | 860728 | 91242.06 | 11.20% |
| 2025-08-06 | 9.92 | 9.90 | -0.09 | -0.90% | 9.85 | 9.99 | 201763 | 19992.50 | 2.63% |
| 2025-08-05 | 9.43 | 9.99 | 0.56 | 5.94% | 9.38 | 10.27 | 412751 | 40724.24 | 5.37% |
| 2025-08-04 | 9.25 | 9.43 | 0.14 | 1.51% | 9.10 | 9.47 | 208184 | 19364.00 | 2.71% |
| 2025-08-01 | 9.37 | 9.29 | -0.10 | -1.06% | 9.26 | 9.45 | 132295 | 12340.21 | 1.72% |
| 2025-07-31 | 9.65 | 9.39 | -0.32 | -3.30% | 9.34 | 9.69 | 228643 | 21591.38 | 2.98% |
| 2025-07-30 | 9.61 | 9.71 | 0.15 | 1.57% | 9.56 | 9.87 | 397090 | 38606.09 | 5.17% |
| 2025-07-29 | 10.27 | 9.56 | -0.70 | -6.82% | 9.36 | 10.44 | 618876 | 60513.83 | 8.06% |
| 2025-07-28 | 9.98 | 10.26 | 0.27 | 2.70% | 9.94 | 10.33 | 265643 | 27005.96 | 3.46% |
| 2025-07-25 | 9.92 | 9.99 | 0.06 | 0.60% | 9.81 | 10.00 | 228967 | 22726.21 | 2.98% |
| 2025-07-24 | 9.58 | 9.93 | 0.36 | 3.76% | 9.55 | 10.00 | 335060 | 33050.16 | 4.36% |
| 2025-07-23 | 9.53 | 9.57 | 0.04 | 0.42% | 9.44 | 9.81 | 285954 | 27610.92 | 3.72% |
| 2025-07-22 | 9.41 | 9.53 | 0.08 | 0.85% | 9.33 | 9.60 | 276978 | 26308.97 | 3.61% |
| 2025-07-21 | 8.95 | 9.45 | 0.47 | 5.23% | 8.95 | 9.55 | 363234 | 33832.93 | 4.73% |
| 2025-07-18 | 8.98 | 8.98 | 0.04 | 0.45% | 8.88 | 9.01 | 95729 | 8571.58 | 1.25% |
| 2025-07-17 | 8.97 | 8.94 | -0.01 | -0.11% | 8.91 | 9.11 | 138827 | 12485.98 | 1.81% |
| 2025-07-16 | 8.76 | 8.95 | 0.20 | 2.29% | 8.76 | 9.03 | 168251 | 14999.07 | 2.19% |
| 2025-07-15 | 8.90 | 8.75 | -0.14 | -1.57% | 8.71 | 8.90 | 93922 | 8239.79 | 1.22% |
| 2025-07-14 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 8.93 | 72976 | 6481.31 | 0.95% |
| 2025-07-11 | 8.90 | 8.89 | 0.01 | 0.11% | 8.83 | 8.91 | 101118 | 8981.37 | 1.32% |
| 2025-07-10 | 8.77 | 8.88 | 0.09 | 1.02% | 8.76 | 8.88 | 97669 | 8638.61 | 1.27% |
| 2025-07-09 | 8.74 | 8.79 | 0.04 | 0.46% | 8.74 | 8.83 | 102550 | 9018.59 | 1.33% |
| 2025-07-08 | 8.71 | 8.75 | 0.03 | 0.34% | 8.70 | 8.75 | 66468 | 5803.31 | 0.87% |
| 2025-07-07 | 8.67 | 8.72 | 0.05 | 0.58% | 8.62 | 8.73 | 74837 | 6507.54 | 0.97% |
| 2025-07-04 | 8.68 | 8.67 | 0.00 | 0.00% | 8.63 | 8.70 | 59772 | 5181.81 | 0.78% |
| 2025-07-03 | 8.67 | 8.67 | -0.01 | -0.12% | 8.64 | 8.70 | 62771 | 5437.13 | 0.82% |
| 2025-07-02 | 8.65 | 8.68 | 0.02 | 0.23% | 8.63 | 8.69 | 69995 | 6064.72 | 0.91% |
| 2025-07-01 | 8.66 | 8.66 | 0.00 | 0.00% | 8.61 | 8.68 | 57395 | 4961.15 | 0.75% |
| 2025-06-30 | 8.64 | 8.66 | 0.02 | 0.23% | 8.60 | 8.69 | 65756 | 5683.62 | 0.86% |
| 2025-06-27 | 8.65 | 8.64 | -0.01 | -0.12% | 8.60 | 8.68 | 72136 | 6237.52 | 0.94% |
| 2025-06-26 | 8.62 | 8.65 | 0.03 | 0.35% | 8.58 | 8.71 | 84143 | 7279.87 | 1.10% |
| 2025-06-25 | 8.63 | 8.62 | 0.08 | 0.94% | 8.51 | 8.70 | 109272 | 9395.06 | 1.42% |
| 2025-06-24 | 8.41 | 8.54 | 0.14 | 1.67% | 8.41 | 8.55 | 77493 | 6593.65 | 1.01% |
| 2025-06-23 | 8.31 | 8.40 | 0.04 | 0.48% | 8.30 | 8.42 | 55184 | 4616.90 | 0.72% |
| 2025-06-20 | 8.36 | 8.36 | -0.01 | -0.12% | 8.36 | 8.42 | 46951 | 3935.46 | 0.61% |
| 2025-06-19 | 8.47 | 8.37 | -0.11 | -1.30% | 8.35 | 8.48 | 72968 | 6135.65 | 0.95% |
| 2025-06-18 | 8.50 | 8.48 | -0.07 | -0.82% | 8.44 | 8.52 | 60018 | 5084.24 | 0.78% |
| 2025-06-17 | 8.64 | 8.55 | 0.01 | 0.12% | 8.52 | 8.67 | 72867 | 6253.34 | 0.95% |
| 2025-06-16 | 8.45 | 8.54 | 0.01 | 0.12% | 8.43 | 8.58 | 57751 | 4923.41 | 0.75% |
| 2025-06-13 | 8.74 | 8.53 | -0.25 | -2.85% | 8.53 | 8.75 | 140662 | 12096.49 | 1.83% |
| 2025-06-12 | 8.84 | 8.78 | -0.09 | -1.01% | 8.76 | 8.87 | 97468 | 8583.12 | 1.27% |
| 2025-06-11 | 8.81 | 8.87 | 0.10 | 1.14% | 8.77 | 8.94 | 101035 | 8955.02 | 1.32% |
| 2025-06-10 | 9.09 | 8.97 | -0.12 | -1.32% | 8.89 | 9.14 | 137616 | 12406.21 | 1.79% |
| 2025-06-09 | 9.08 | 9.09 | 0.01 | 0.11% | 9.03 | 9.10 | 62955 | 5714.39 | 0.82% |
| 2025-06-06 | 9.12 | 9.08 | -0.04 | -0.44% | 9.08 | 9.15 | 64862 | 5907.28 | 0.84% |
| 2025-06-05 | 9.19 | 9.12 | -0.07 | -0.76% | 9.09 | 9.24 | 91788 | 8396.69 | 1.19% |
| 2025-06-04 | 9.04 | 9.19 | 0.12 | 1.32% | 9.03 | 9.19 | 116960 | 10669.71 | 1.52% |
| 2025-06-03 | 8.98 | 9.07 | 0.00 | 0.00% | 8.91 | 9.15 | 102407 | 9264.37 | 1.33% |
| 2025-05-30 | 9.06 | 9.07 | -0.03 | -0.33% | 9.02 | 9.25 | 130768 | 11898.26 | 1.70% |
| 2025-05-29 | 9.05 | 9.10 | 0.02 | 0.22% | 8.97 | 9.14 | 96913 | 8804.88 | 1.26% |
| 2025-05-28 | 9.08 | 9.08 | -0.02 | -0.22% | 9.06 | 9.17 | 90395 | 8238.10 | 1.18% |
| 2025-05-27 | 9.05 | 9.10 | 0.05 | 0.55% | 9.02 | 9.11 | 71824 | 6520.54 | 0.93% |
| 2025-05-26 | 9.00 | 9.05 | 0.04 | 0.44% | 8.96 | 9.07 | 71144 | 6411.30 | 0.93% |
| 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% |
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。
