| 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 | 20.49 | 20.65 | 0.33 | 1.62% | 20.43 | 20.80 | 211074 | 43589.02 | 3.12% |
| 2026-03-24 | 20.31 | 20.32 | 0.41 | 2.06% | 19.93 | 20.39 | 221484 | 44622.57 | 3.28% |
| 2026-03-23 | 20.63 | 19.91 | -1.09 | -5.19% | 19.72 | 20.75 | 312372 | 63305.45 | 4.62% |
| 2026-03-20 | 21.88 | 21.00 | -0.88 | -4.02% | 21.00 | 22.06 | 249524 | 53417.56 | 3.69% |
| 2026-03-19 | 21.93 | 21.88 | -0.47 | -2.10% | 21.75 | 22.15 | 216157 | 47335.05 | 3.20% |
| 2026-03-18 | 22.00 | 22.35 | 0.38 | 1.73% | 21.81 | 22.35 | 204479 | 45111.66 | 3.02% |
| 2026-03-17 | 22.42 | 21.97 | -0.47 | -2.09% | 21.90 | 22.52 | 203899 | 45408.86 | 3.02% |
| 2026-03-16 | 22.04 | 22.44 | 0.33 | 1.49% | 21.90 | 22.44 | 259125 | 57436.70 | 3.83% |
| 2026-03-13 | 22.60 | 22.11 | -0.69 | -3.03% | 22.06 | 22.69 | 286864 | 64062.63 | 4.24% |
| 2026-03-12 | 23.02 | 22.80 | -0.26 | -1.13% | 22.69 | 23.17 | 244552 | 55983.05 | 3.62% |
| 2026-03-11 | 23.45 | 23.06 | -0.62 | -2.62% | 23.02 | 23.58 | 320022 | 74253.83 | 4.73% |
| 2026-03-10 | 23.87 | 23.68 | 0.17 | 0.72% | 23.50 | 24.15 | 375955 | 89275.01 | 5.56% |
| 2026-03-09 | 22.82 | 23.51 | 0.11 | 0.47% | 22.71 | 23.62 | 316265 | 73009.41 | 4.68% |
| 2026-03-06 | 23.29 | 23.40 | -0.09 | -0.38% | 23.28 | 23.63 | 216595 | 50798.04 | 3.20% |
| 2026-03-05 | 23.92 | 23.49 | 0.19 | 0.82% | 23.30 | 23.99 | 288105 | 67943.16 | 4.26% |
| 2026-03-04 | 23.06 | 23.30 | -0.05 | -0.21% | 23.04 | 23.90 | 344909 | 81059.11 | 5.10% |
| 2026-03-03 | 24.75 | 23.35 | -1.40 | -5.66% | 23.22 | 24.87 | 518526 | 123727.12 | 7.67% |
| 2026-03-02 | 24.80 | 24.75 | -1.29 | -4.95% | 24.29 | 25.45 | 630342 | 156239.31 | 9.32% |
| 2026-02-27 | 25.82 | 26.04 | 0.27 | 1.05% | 25.80 | 26.28 | 498852 | 129949.30 | 7.38% |
| 2026-02-26 | 26.10 | 25.77 | -0.41 | -1.57% | 25.61 | 26.24 | 504010 | 130304.98 | 7.45% |
| 2026-02-25 | 26.67 | 26.18 | -0.41 | -1.54% | 26.10 | 26.86 | 665059 | 175016.75 | 9.83% |
| 2026-02-24 | 29.25 | 26.59 | -2.95 | -9.99% | 26.59 | 29.25 | 1100780 | 298762.47 | 16.28% |
| 2026-02-13 | 29.49 | 29.54 | 0.40 | 1.37% | 29.10 | 30.50 | 1123660 | 334338.19 | 16.62% |
| 2026-02-12 | 29.38 | 29.14 | -0.13 | -0.44% | 28.43 | 29.89 | 1181551 | 345201.09 | 17.47% |
| 2026-02-11 | 31.03 | 29.27 | -1.22 | -4.00% | 28.91 | 31.41 | 1546548 | 461059.03 | 22.87% |
| 2026-02-10 | 29.60 | 30.49 | 2.77 | 9.99% | 28.36 | 30.49 | 1432978 | 420678.03 | 21.19% |
| 2026-02-09 | 27.10 | 27.72 | 1.91 | 7.40% | 26.66 | 28.26 | 961443 | 263782.22 | 14.22% |
| 2026-02-06 | 25.90 | 25.81 | -0.43 | -1.64% | 25.18 | 26.33 | 439749 | 113243.75 | 6.50% |
| 2026-02-05 | 26.13 | 26.24 | -0.56 | -2.09% | 25.97 | 26.77 | 464901 | 122354.98 | 6.87% |
| 2026-02-04 | 27.66 | 26.80 | -0.97 | -3.49% | 26.40 | 28.13 | 719315 | 194367.53 | 10.64% |
| 2026-02-03 | 26.80 | 27.77 | 1.44 | 5.47% | 26.71 | 27.80 | 772857 | 210772.53 | 11.43% |
| 2026-02-02 | 26.69 | 26.33 | -0.02 | -0.08% | 26.30 | 27.40 | 681229 | 183196.03 | 10.07% |
| 2026-01-30 | 26.85 | 26.35 | -0.50 | -1.86% | 26.20 | 27.05 | 688879 | 182802.39 | 10.19% |
| 2026-01-29 | 25.61 | 26.85 | 0.81 | 3.11% | 25.60 | 28.64 | 1443754 | 396465.31 | 21.35% |
| 2026-01-28 | 26.98 | 26.04 | -1.97 | -7.03% | 26.04 | 27.56 | 1131703 | 302320.03 | 16.73% |
| 2026-01-27 | 26.93 | 28.01 | 1.07 | 3.97% | 26.18 | 28.08 | 973892 | 263521.03 | 14.40% |
| 2026-01-26 | 28.29 | 26.94 | -0.96 | -3.44% | 26.50 | 28.47 | 913452 | 248259.56 | 13.51% |
| 2026-01-23 | 27.29 | 27.90 | 0.77 | 2.84% | 27.02 | 28.35 | 1079103 | 300640.00 | 15.96% |
| 2026-01-22 | 26.89 | 27.13 | 0.25 | 0.93% | 26.55 | 27.55 | 782623 | 211875.52 | 11.57% |
| 2026-01-21 | 26.69 | 26.88 | 0.08 | 0.30% | 26.60 | 27.67 | 1015866 | 275251.22 | 15.02% |
| 2026-01-20 | 28.80 | 26.80 | -1.64 | -5.77% | 26.50 | 29.38 | 1654256 | 456094.78 | 24.46% |
| 2026-01-19 | 28.44 | 28.44 | -3.16 | -10.00% | 28.44 | 29.12 | 1001403 | 285867.81 | 14.81% |
| 2026-01-16 | 31.60 | 31.60 | -3.51 | -10.00% | 31.60 | 31.60 | 148399 | 46894.08 | 2.19% |
| 2026-01-15 | 31.81 | 35.11 | 3.19 | 9.99% | 30.71 | 35.11 | 2449465 | 831875.50 | 36.22% |
| 2026-01-14 | 29.00 | 31.92 | 0.44 | 1.40% | 28.95 | 34.59 | 2611414 | 840500.50 | 38.62% |
| 2026-01-13 | 31.48 | 31.48 | 2.86 | 9.99% | 30.79 | 31.48 | 1345920 | 421947.28 | 19.90% |
| 2026-01-12 | 28.62 | 28.62 | 2.60 | 9.99% | 28.62 | 28.62 | 126994 | 36345.56 | 1.88% |
| 2026-01-09 | 25.32 | 26.02 | 1.12 | 4.50% | 24.90 | 26.08 | 1395287 | 355783.44 | 20.63% |
| 2026-01-08 | 24.19 | 24.90 | 0.37 | 1.51% | 24.03 | 25.26 | 759461 | 187324.27 | 11.23% |
| 2026-01-07 | 24.61 | 24.53 | -0.18 | -0.73% | 24.38 | 25.07 | 773514 | 190912.31 | 11.44% |
| 2026-01-06 | 24.21 | 24.71 | 0.09 | 0.37% | 24.21 | 25.16 | 894547 | 221064.34 | 13.23% |
| 2026-01-05 | 23.82 | 24.62 | 0.81 | 3.40% | 23.60 | 24.94 | 1137730 | 277033.16 | 16.82% |
| 2025-12-31 | 23.00 | 23.81 | 1.00 | 4.38% | 22.62 | 24.95 | 1161286 | 279044.00 | 17.17% |
| 2025-12-30 | 21.90 | 22.81 | 1.12 | 5.16% | 21.81 | 23.04 | 792324 | 178158.66 | 11.72% |
| 2025-12-29 | 21.67 | 21.69 | -0.08 | -0.37% | 21.61 | 21.93 | 208925 | 45417.04 | 3.09% |
| 2025-12-26 | 21.99 | 21.77 | -0.37 | -1.67% | 21.58 | 22.13 | 320615 | 70039.45 | 4.74% |
| 2025-12-25 | 21.91 | 22.14 | 0.16 | 0.73% | 21.87 | 22.41 | 311684 | 69172.12 | 4.61% |
| 2025-12-24 | 21.60 | 21.98 | 0.35 | 1.62% | 21.45 | 22.18 | 279097 | 60936.28 | 4.13% |
| 2025-12-23 | 21.78 | 21.63 | -0.16 | -0.73% | 21.50 | 21.85 | 213510 | 46247.28 | 3.16% |
| 2025-12-22 | 21.89 | 21.79 | -0.27 | -1.22% | 21.62 | 22.03 | 311459 | 67992.42 | 4.61% |
| 2025-12-19 | 21.43 | 22.06 | 0.73 | 3.42% | 21.15 | 22.50 | 499363 | 109264.84 | 7.39% |
| 2025-12-18 | 21.23 | 21.33 | -0.11 | -0.51% | 21.16 | 21.78 | 236224 | 50714.20 | 3.49% |
| 2025-12-17 | 20.91 | 21.44 | 0.48 | 2.29% | 20.82 | 21.55 | 280991 | 59579.14 | 4.16% |
| 2025-12-16 | 21.92 | 20.96 | -1.04 | -4.73% | 20.91 | 21.92 | 378260 | 80434.23 | 5.59% |
| 2025-12-15 | 22.03 | 22.00 | -0.32 | -1.43% | 21.68 | 22.43 | 284845 | 62683.28 | 4.21% |
| 2025-12-12 | 22.00 | 22.32 | 0.32 | 1.45% | 21.99 | 22.48 | 302551 | 67492.91 | 4.47% |
| 2025-12-11 | 22.45 | 22.00 | -0.50 | -2.22% | 21.90 | 22.77 | 394492 | 87864.16 | 5.83% |
| 2025-12-10 | 22.28 | 22.50 | -0.02 | -0.09% | 22.13 | 22.65 | 250149 | 56081.93 | 3.70% |
| 2025-12-09 | 22.87 | 22.52 | -0.29 | -1.27% | 22.32 | 23.16 | 388132 | 87969.28 | 5.74% |
| 2025-12-08 | 22.58 | 22.81 | 0.31 | 1.38% | 22.58 | 23.07 | 429361 | 98263.31 | 6.35% |
| 2025-12-05 | 22.46 | 22.50 | 0.05 | 0.22% | 22.10 | 22.69 | 359796 | 80691.19 | 5.32% |
| 2025-12-04 | 22.88 | 22.45 | -0.32 | -1.41% | 22.42 | 23.27 | 492328 | 111979.45 | 7.28% |
| 2025-12-03 | 23.69 | 22.77 | -1.33 | -5.52% | 22.75 | 23.99 | 771709 | 178872.27 | 11.41% |
| 2025-12-02 | 24.16 | 24.10 | 0.12 | 0.50% | 23.50 | 25.09 | 1023166 | 246706.41 | 15.13% |
| 2025-12-01 | 23.63 | 23.98 | 0.48 | 2.04% | 23.39 | 24.40 | 681397 | 163489.05 | 10.08% |
| 2025-11-28 | 23.56 | 23.50 | -0.05 | -0.21% | 23.34 | 24.22 | 684339 | 161826.61 | 10.12% |
| 2025-11-27 | 24.20 | 23.55 | -0.77 | -3.17% | 23.53 | 24.53 | 764545 | 183107.52 | 11.31% |
| 2025-11-26 | 24.56 | 24.32 | -1.00 | -3.95% | 24.21 | 25.39 | 1247504 | 307315.84 | 18.45% |
| 2025-11-25 | 25.02 | 25.32 | -0.24 | -0.94% | 25.02 | 26.45 | 1799653 | 464887.03 | 26.62% |
| 2025-11-24 | 27.00 | 25.56 | 0.22 | 0.87% | 24.87 | 27.12 | 2171309 | 561434.12 | 32.12% |
视觉中国(000681)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。
