| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.23 | 6.31 | 0.06 | 0.96% | 6.21 | 6.35 | 101982 | 6434.59 | 1.12% |
| 2026-02-05 | 6.35 | 6.25 | -0.10 | -1.57% | 6.23 | 6.38 | 136863 | 8592.18 | 1.50% |
| 2026-02-04 | 6.21 | 6.35 | 0.12 | 1.93% | 6.19 | 6.37 | 192057 | 12093.28 | 2.11% |
| 2026-02-03 | 6.27 | 6.23 | 0.03 | 0.48% | 6.16 | 6.33 | 172377 | 10715.63 | 1.89% |
| 2026-02-02 | 6.47 | 6.20 | -0.26 | -4.02% | 6.20 | 6.51 | 291169 | 18420.27 | 3.20% |
| 2026-01-30 | 6.85 | 6.46 | -0.56 | -7.98% | 6.40 | 6.85 | 372442 | 24341.37 | 4.09% |
| 2026-01-29 | 7.11 | 7.02 | -0.13 | -1.82% | 6.93 | 7.13 | 116571 | 8207.51 | 1.28% |
| 2026-01-28 | 7.13 | 7.15 | 0.03 | 0.42% | 7.06 | 7.17 | 92567 | 6596.02 | 1.02% |
| 2026-01-27 | 7.25 | 7.12 | -0.16 | -2.20% | 7.02 | 7.28 | 118716 | 8424.00 | 1.30% |
| 2026-01-26 | 7.22 | 7.28 | 0.06 | 0.83% | 7.19 | 7.30 | 125246 | 9080.61 | 1.38% |
| 2026-01-23 | 7.21 | 7.22 | 0.03 | 0.42% | 7.16 | 7.28 | 117298 | 8456.05 | 1.29% |
| 2026-01-22 | 7.01 | 7.19 | 0.17 | 2.42% | 7.01 | 7.19 | 140468 | 10028.08 | 1.54% |
| 2026-01-21 | 7.08 | 7.02 | -0.08 | -1.13% | 6.98 | 7.08 | 107152 | 7517.78 | 1.18% |
| 2026-01-20 | 7.06 | 7.10 | 0.05 | 0.71% | 7.01 | 7.12 | 141863 | 10026.67 | 1.56% |
| 2026-01-19 | 6.84 | 7.05 | 0.19 | 2.77% | 6.82 | 7.06 | 145204 | 10169.88 | 1.60% |
| 2026-01-16 | 6.84 | 6.86 | 0.02 | 0.29% | 6.81 | 6.98 | 116456 | 8005.90 | 1.28% |
| 2026-01-15 | 6.86 | 6.84 | -0.03 | -0.44% | 6.82 | 6.91 | 89114 | 6108.65 | 0.98% |
| 2026-01-14 | 6.95 | 6.87 | -0.05 | -0.72% | 6.80 | 6.98 | 161880 | 11178.42 | 1.78% |
| 2026-01-13 | 7.06 | 6.92 | -0.03 | -0.43% | 6.92 | 7.12 | 158913 | 11121.19 | 1.75% |
| 2026-01-12 | 6.95 | 6.95 | 0.08 | 1.16% | 6.86 | 7.10 | 212888 | 14857.61 | 2.34% |
| 2026-01-09 | 6.92 | 6.87 | 0.22 | 3.31% | 6.81 | 7.11 | 280280 | 19456.19 | 3.08% |
| 2026-01-08 | 6.62 | 6.65 | 0.01 | 0.15% | 6.60 | 6.68 | 97464 | 6475.90 | 1.07% |
| 2026-01-07 | 6.57 | 6.64 | 0.08 | 1.22% | 6.54 | 6.80 | 141405 | 9426.94 | 1.55% |
| 2026-01-06 | 6.47 | 6.56 | 0.09 | 1.39% | 6.45 | 6.56 | 103764 | 6763.41 | 1.14% |
| 2026-01-05 | 6.42 | 6.47 | 0.06 | 0.94% | 6.41 | 6.49 | 86558 | 5581.06 | 0.95% |
| 2025-12-31 | 6.41 | 6.41 | 0.00 | 0.00% | 6.38 | 6.46 | 72442 | 4644.58 | 0.80% |
| 2025-12-30 | 6.54 | 6.47 | -0.11 | -1.67% | 6.43 | 6.57 | 92012 | 5956.69 | 1.01% |
| 2025-12-29 | 6.60 | 6.58 | -0.03 | -0.45% | 6.51 | 6.65 | 100098 | 6580.91 | 1.10% |
| 2025-12-26 | 6.62 | 6.61 | -0.01 | -0.15% | 6.55 | 6.64 | 75728 | 5001.84 | 0.83% |
| 2025-12-25 | 6.56 | 6.62 | 0.06 | 0.91% | 6.53 | 6.64 | 68032 | 4492.49 | 0.75% |
| 2025-12-24 | 6.62 | 6.56 | -0.09 | -1.35% | 6.48 | 6.64 | 107390 | 7021.43 | 1.18% |
| 2025-12-23 | 6.54 | 6.65 | 0.09 | 1.37% | 6.53 | 6.68 | 121024 | 8013.97 | 1.33% |
| 2025-12-22 | 6.49 | 6.56 | 0.07 | 1.08% | 6.47 | 6.60 | 73267 | 4794.19 | 0.81% |
| 2025-12-19 | 6.42 | 6.49 | 0.09 | 1.41% | 6.40 | 6.52 | 71169 | 4607.32 | 0.78% |
| 2025-12-18 | 6.40 | 6.40 | 0.00 | 0.00% | 6.37 | 6.45 | 56778 | 3639.13 | 0.62% |
| 2025-12-17 | 6.41 | 6.40 | -0.01 | -0.16% | 6.29 | 6.43 | 94343 | 5997.47 | 1.04% |
| 2025-12-16 | 6.52 | 6.41 | -0.11 | -1.69% | 6.37 | 6.54 | 84361 | 5427.00 | 0.93% |
| 2025-12-15 | 6.47 | 6.52 | 0.06 | 0.93% | 6.42 | 6.68 | 107635 | 7040.46 | 1.18% |
| 2025-12-12 | 6.43 | 6.46 | 0.03 | 0.47% | 6.42 | 6.64 | 98624 | 6428.50 | 1.08% |
| 2025-12-11 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.54 | 73019 | 4731.34 | 0.80% |
| 2025-12-10 | 6.48 | 6.46 | 0.03 | 0.47% | 6.41 | 6.51 | 63967 | 4133.12 | 0.70% |
| 2025-12-09 | 6.47 | 6.43 | -0.06 | -0.92% | 6.42 | 6.50 | 60559 | 3906.45 | 0.67% |
| 2025-12-08 | 6.61 | 6.49 | -0.09 | -1.37% | 6.48 | 6.65 | 90493 | 5912.64 | 0.99% |
| 2025-12-05 | 6.55 | 6.58 | -0.01 | -0.15% | 6.50 | 6.60 | 67853 | 4444.70 | 0.75% |
| 2025-12-04 | 6.71 | 6.59 | -0.02 | -0.30% | 6.54 | 6.72 | 71713 | 4733.39 | 0.79% |
| 2025-12-03 | 6.63 | 6.61 | -0.01 | -0.15% | 6.59 | 6.68 | 68901 | 4568.84 | 0.76% |
| 2025-12-02 | 6.63 | 6.62 | 0.00 | 0.00% | 6.52 | 6.63 | 58802 | 3875.32 | 0.65% |
| 2025-12-01 | 6.71 | 6.62 | -0.05 | -0.75% | 6.60 | 6.76 | 79261 | 5280.43 | 0.87% |
| 2025-11-28 | 6.63 | 6.67 | 0.02 | 0.30% | 6.57 | 6.69 | 62508 | 4152.52 | 0.69% |
| 2025-11-27 | 6.59 | 6.65 | 0.13 | 1.99% | 6.54 | 6.70 | 94257 | 6250.79 | 1.04% |
| 2025-11-26 | 6.54 | 6.52 | -0.04 | -0.61% | 6.52 | 6.61 | 59555 | 3907.63 | 0.65% |
| 2025-11-25 | 6.54 | 6.56 | 0.08 | 1.23% | 6.50 | 6.62 | 95492 | 6278.08 | 1.05% |
| 2025-11-24 | 6.58 | 6.48 | -0.04 | -0.61% | 6.44 | 6.60 | 84368 | 5484.90 | 0.93% |
| 2025-11-21 | 6.78 | 6.52 | -0.29 | -4.26% | 6.51 | 6.81 | 115970 | 7690.39 | 1.27% |
| 2025-11-20 | 6.83 | 6.81 | 0.01 | 0.15% | 6.80 | 6.89 | 72195 | 4939.50 | 0.79% |
| 2025-11-19 | 6.86 | 6.80 | -0.11 | -1.59% | 6.77 | 6.95 | 86538 | 5905.57 | 0.95% |
| 2025-11-18 | 7.00 | 6.91 | -0.13 | -1.85% | 6.86 | 7.05 | 121136 | 8380.43 | 1.33% |
| 2025-11-17 | 7.12 | 7.04 | -0.09 | -1.26% | 6.99 | 7.14 | 124161 | 8727.99 | 1.36% |
| 2025-11-14 | 7.19 | 7.13 | -0.08 | -1.11% | 7.07 | 7.25 | 174741 | 12479.48 | 1.92% |
| 2025-11-13 | 7.29 | 7.21 | -0.07 | -0.96% | 7.17 | 7.29 | 139210 | 10048.87 | 1.53% |
| 2025-11-12 | 7.28 | 7.28 | 0.04 | 0.55% | 7.23 | 7.37 | 143244 | 10436.58 | 1.57% |
| 2025-11-11 | 7.25 | 7.24 | -0.03 | -0.41% | 7.18 | 7.28 | 113154 | 8186.83 | 1.24% |
| 2025-11-10 | 7.30 | 7.27 | -0.06 | -0.82% | 7.21 | 7.36 | 162184 | 11779.74 | 1.78% |
| 2025-11-07 | 7.22 | 7.33 | 0.11 | 1.52% | 7.22 | 7.49 | 215499 | 15875.88 | 2.37% |
| 2025-11-06 | 7.36 | 7.22 | -0.18 | -2.43% | 7.20 | 7.38 | 241334 | 17539.84 | 2.65% |
| 2025-11-05 | 7.05 | 7.40 | 0.35 | 4.96% | 6.99 | 7.51 | 351409 | 25617.71 | 3.86% |
| 2025-11-04 | 7.00 | 7.05 | 0.04 | 0.57% | 6.97 | 7.15 | 185973 | 13121.89 | 2.04% |
| 2025-11-03 | 7.08 | 7.01 | -0.07 | -0.99% | 6.94 | 7.10 | 186363 | 13070.61 | 2.05% |
| 2025-10-31 | 7.20 | 7.08 | -0.01 | -0.14% | 6.93 | 7.31 | 344899 | 24486.30 | 3.79% |
| 2025-10-30 | 7.05 | 7.09 | 0.03 | 0.42% | 6.98 | 7.12 | 190284 | 13436.02 | 2.09% |
| 2025-10-29 | 7.00 | 7.06 | 0.00 | 0.00% | 6.98 | 7.16 | 195562 | 13798.82 | 2.15% |
| 2025-10-28 | 6.93 | 7.06 | 0.14 | 2.02% | 6.91 | 7.22 | 289314 | 20505.39 | 3.18% |
| 2025-10-27 | 6.86 | 6.92 | 0.06 | 0.87% | 6.81 | 6.97 | 203429 | 14024.30 | 2.24% |
| 2025-10-24 | 6.97 | 6.86 | -0.14 | -2.00% | 6.84 | 7.01 | 216212 | 14886.42 | 2.38% |
| 2025-10-23 | 6.99 | 7.00 | -0.01 | -0.14% | 6.90 | 7.05 | 211901 | 14740.98 | 2.33% |
| 2025-10-22 | 7.07 | 7.01 | -0.09 | -1.27% | 6.94 | 7.09 | 277732 | 19425.13 | 3.05% |
| 2025-10-21 | 6.91 | 7.10 | 0.19 | 2.75% | 6.91 | 7.13 | 416103 | 29339.87 | 4.57% |
| 2025-10-20 | 7.03 | 6.91 | 0.00 | 0.00% | 6.77 | 7.09 | 422840 | 29144.71 | 4.65% |
| 2025-10-17 | 6.79 | 6.91 | 0.13 | 1.92% | 6.75 | 6.97 | 451240 | 31099.88 | 4.96% |
| 2025-10-16 | 6.73 | 6.78 | -0.08 | -1.17% | 6.73 | 6.97 | 516639 | 35095.72 | 5.68% |
穗恒运Ａ(000531)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。
