| 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 | 4.08 | 3.74 | -0.27 | -6.73% | 3.67 | 4.14 | 1977908 | 77391.36 | 12.59% |
| 2025-12-11 | 4.22 | 4.01 | -0.45 | -10.09% | 4.01 | 4.27 | 2328856 | 95341.12 | 14.83% |
| 2025-12-10 | 4.18 | 4.46 | 0.17 | 3.96% | 4.02 | 4.72 | 3403868 | 148738.66 | 21.67% |
| 2025-12-09 | 4.03 | 4.29 | 0.19 | 4.63% | 3.96 | 4.44 | 2770138 | 115681.59 | 17.64% |
| 2025-12-08 | 3.88 | 4.10 | 0.21 | 5.40% | 3.88 | 4.22 | 2338657 | 95093.63 | 14.89% |
| 2025-12-05 | 3.61 | 3.89 | 0.27 | 7.46% | 3.57 | 3.98 | 2592397 | 99351.91 | 16.51% |
| 2025-12-04 | 3.70 | 3.62 | -0.05 | -1.36% | 3.62 | 3.90 | 1805942 | 67211.06 | 11.50% |
| 2025-12-03 | 3.77 | 3.67 | -0.09 | -2.39% | 3.62 | 3.83 | 1760049 | 65449.32 | 11.21% |
| 2025-12-02 | 3.58 | 3.76 | 0.16 | 4.44% | 3.55 | 3.82 | 1892360 | 70059.48 | 12.05% |
| 2025-12-01 | 3.53 | 3.60 | 0.07 | 1.98% | 3.49 | 3.65 | 1516112 | 54227.25 | 9.65% |
| 2025-11-28 | 3.35 | 3.53 | 0.15 | 4.44% | 3.32 | 3.59 | 1968211 | 68593.24 | 12.53% |
| 2025-11-27 | 3.44 | 3.38 | -0.06 | -1.74% | 3.32 | 3.55 | 1562981 | 53151.92 | 9.95% |
| 2025-11-26 | 3.60 | 3.44 | -0.25 | -6.78% | 3.42 | 3.69 | 2164034 | 76319.71 | 13.78% |
| 2025-11-25 | 3.40 | 3.69 | 0.34 | 10.15% | 3.28 | 3.69 | 2520718 | 88670.42 | 16.05% |
| 2025-11-24 | 3.43 | 3.35 | -0.24 | -6.69% | 3.32 | 3.52 | 1791282 | 60741.04 | 11.41% |
| 2025-11-21 | 3.75 | 3.59 | -0.08 | -2.18% | 3.36 | 3.91 | 2669538 | 97628.80 | 17.00% |
| 2025-11-20 | 3.90 | 3.67 | -0.38 | -9.38% | 3.65 | 3.93 | 2878799 | 107108.06 | 18.33% |
| 2025-11-19 | 4.23 | 4.05 | -0.45 | -10.00% | 4.05 | 4.34 | 2353483 | 96331.98 | 14.98% |
| 2025-11-18 | 4.87 | 4.50 | 0.07 | 1.58% | 4.25 | 4.87 | 4179672 | 193963.62 | 26.61% |
| 2025-11-17 | 4.43 | 4.43 | 0.40 | 9.93% | 4.32 | 4.43 | 613268 | 27150.07 | 3.90% |
| 2025-11-14 | 3.85 | 4.03 | 0.27 | 7.18% | 3.73 | 4.14 | 2188680 | 85821.59 | 13.94% |
| 2025-11-13 | 3.40 | 3.76 | 0.34 | 9.94% | 3.32 | 3.76 | 1371956 | 49512.80 | 8.74% |
| 2025-11-12 | 3.42 | 3.42 | -0.01 | -0.29% | 3.38 | 3.57 | 1325523 | 45813.77 | 8.44% |
| 2025-11-11 | 3.32 | 3.43 | 0.11 | 3.31% | 3.32 | 3.54 | 1778000 | 61107.82 | 11.32% |
| 2025-11-10 | 3.08 | 3.32 | 0.22 | 7.10% | 3.04 | 3.41 | 2093048 | 68845.76 | 13.33% |
| 2025-11-07 | 3.15 | 3.10 | -0.02 | -0.64% | 3.07 | 3.21 | 1126703 | 35220.08 | 7.17% |
| 2025-11-06 | 3.31 | 3.12 | -0.14 | -4.29% | 3.11 | 3.31 | 1260666 | 39839.20 | 8.03% |
| 2025-11-05 | 3.38 | 3.26 | -0.16 | -4.68% | 3.24 | 3.38 | 2017652 | 66532.45 | 12.85% |
| 2025-11-04 | 3.12 | 3.42 | 0.31 | 9.97% | 3.06 | 3.42 | 1524436 | 50158.77 | 9.71% |
| 2025-11-03 | 3.04 | 3.11 | 0.10 | 3.32% | 3.02 | 3.21 | 1403475 | 43782.49 | 8.94% |
| 2025-10-31 | 2.88 | 3.01 | 0.14 | 4.88% | 2.85 | 3.16 | 1499970 | 45320.71 | 9.55% |
| 2025-10-30 | 2.99 | 2.87 | -0.12 | -4.01% | 2.84 | 3.00 | 854463 | 24738.97 | 5.44% |
| 2025-10-29 | 3.10 | 2.99 | -0.22 | -6.85% | 2.97 | 3.13 | 1232328 | 37258.24 | 7.85% |
| 2025-10-28 | 3.09 | 3.21 | 0.17 | 5.59% | 3.04 | 3.33 | 1991844 | 63673.01 | 12.68% |
| 2025-10-27 | 2.94 | 3.04 | 0.10 | 3.40% | 2.89 | 3.23 | 1281468 | 39504.19 | 8.16% |
| 2025-10-24 | 3.00 | 2.94 | -0.02 | -0.68% | 2.92 | 3.05 | 399884 | 11839.56 | 2.55% |
| 2025-10-23 | 2.99 | 2.96 | -0.03 | -1.00% | 2.91 | 3.05 | 427593 | 12662.90 | 2.72% |
| 2025-10-22 | 2.90 | 2.99 | 0.08 | 2.75% | 2.89 | 3.03 | 626092 | 18651.31 | 3.99% |
| 2025-10-21 | 2.80 | 2.91 | 0.12 | 4.30% | 2.77 | 2.92 | 475725 | 13688.86 | 3.03% |
| 2025-10-20 | 2.77 | 2.79 | 0.05 | 1.82% | 2.73 | 2.79 | 313819 | 8695.56 | 2.00% |
| 2025-10-17 | 2.74 | 2.74 | 0.00 | 0.00% | 2.73 | 2.81 | 373075 | 10326.37 | 2.38% |
| 2025-10-16 | 2.75 | 2.74 | -0.01 | -0.36% | 2.72 | 2.77 | 210734 | 5778.98 | 1.34% |
| 2025-10-15 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.77 | 207083 | 5681.69 | 1.32% |
| 2025-10-14 | 2.74 | 2.73 | 0.00 | 0.00% | 2.72 | 2.80 | 310970 | 8583.09 | 1.98% |
| 2025-10-13 | 2.69 | 2.73 | -0.02 | -0.73% | 2.67 | 2.74 | 253622 | 6867.37 | 1.61% |
| 2025-10-10 | 2.72 | 2.75 | 0.03 | 1.10% | 2.71 | 2.79 | 318149 | 8776.95 | 2.03% |
| 2025-10-09 | 2.76 | 2.72 | -0.04 | -1.45% | 2.69 | 2.77 | 316152 | 8582.42 | 2.01% |
| 2025-09-30 | 2.76 | 2.76 | -0.01 | -0.36% | 2.74 | 2.80 | 266966 | 7389.65 | 1.70% |
| 2025-09-29 | 2.73 | 2.77 | 0.04 | 1.47% | 2.66 | 2.77 | 325150 | 8862.17 | 2.07% |
| 2025-09-26 | 2.72 | 2.73 | 0.00 | 0.00% | 2.71 | 2.79 | 287531 | 7903.14 | 1.83% |
| 2025-09-25 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.77 | 262971 | 7192.51 | 1.67% |
| 2025-09-24 | 2.70 | 2.75 | 0.04 | 1.48% | 2.68 | 2.78 | 390369 | 10704.22 | 2.49% |
| 2025-09-23 | 2.84 | 2.71 | -0.14 | -4.91% | 2.65 | 2.84 | 518205 | 14034.02 | 3.30% |
| 2025-09-22 | 2.86 | 2.85 | -0.03 | -1.04% | 2.77 | 2.86 | 271261 | 7650.04 | 1.73% |
| 2025-09-19 | 2.90 | 2.88 | -0.02 | -0.69% | 2.80 | 2.92 | 358414 | 10198.85 | 2.28% |
| 2025-09-18 | 2.96 | 2.90 | -0.06 | -2.03% | 2.87 | 3.00 | 473056 | 13903.01 | 3.01% |
| 2025-09-17 | 2.97 | 2.96 | -0.02 | -0.67% | 2.91 | 2.99 | 363263 | 10705.66 | 2.31% |
| 2025-09-16 | 2.92 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 451101 | 13348.47 | 2.87% |
| 2025-09-15 | 2.91 | 2.94 | 0.03 | 1.03% | 2.83 | 2.95 | 455721 | 13172.18 | 2.90% |
| 2025-09-12 | 2.85 | 2.91 | 0.06 | 2.11% | 2.84 | 2.93 | 487280 | 14078.88 | 3.10% |
| 2025-09-11 | 2.82 | 2.85 | 0.02 | 0.71% | 2.79 | 2.86 | 367266 | 10367.20 | 2.34% |
| 2025-09-10 | 2.79 | 2.83 | 0.04 | 1.43% | 2.78 | 2.84 | 351837 | 9888.85 | 2.24% |
| 2025-09-09 | 2.73 | 2.79 | 0.05 | 1.82% | 2.73 | 2.80 | 336731 | 9354.75 | 2.14% |
| 2025-09-08 | 2.71 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 292000 | 8002.63 | 1.86% |
| 2025-09-05 | 2.69 | 2.71 | 0.02 | 0.74% | 2.66 | 2.71 | 222969 | 5981.81 | 1.42% |
| 2025-09-04 | 2.69 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 241088 | 6485.52 | 1.54% |
| 2025-09-03 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.76 | 230929 | 6246.81 | 1.47% |
| 2025-09-02 | 2.74 | 2.73 | -0.01 | -0.36% | 2.70 | 2.76 | 215771 | 5898.64 | 1.37% |
| 2025-09-01 | 2.70 | 2.74 | 0.03 | 1.11% | 2.67 | 2.77 | 283677 | 7737.27 | 1.81% |
| 2025-08-29 | 2.74 | 2.71 | -0.02 | -0.73% | 2.70 | 2.77 | 278058 | 7596.12 | 1.77% |
| 2025-08-28 | 2.74 | 2.73 | 0.00 | 0.00% | 2.66 | 2.77 | 366663 | 10004.23 | 2.33% |
| 2025-08-27 | 2.81 | 2.73 | -0.10 | -3.53% | 2.73 | 2.83 | 309787 | 8600.48 | 1.97% |
| 2025-08-26 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.83 | 264525 | 7442.92 | 1.68% |
| 2025-08-25 | 2.77 | 2.83 | 0.05 | 1.80% | 2.77 | 2.87 | 491923 | 13923.28 | 3.13% |
| 2025-08-22 | 2.79 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 228451 | 6325.80 | 1.45% |
| 2025-08-21 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 236987 | 6633.24 | 1.51% |
| 2025-08-20 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 202185 | 5622.63 | 1.29% |
| 2025-08-19 | 2.78 | 2.79 | 0.02 | 0.72% | 2.76 | 2.82 | 273960 | 7650.08 | 1.74% |
| 2025-08-18 | 2.84 | 2.77 | 0.03 | 1.09% | 2.76 | 2.89 | 403230 | 11359.36 | 2.57% |
| 2025-08-15 | 2.70 | 2.74 | 0.05 | 1.86% | 2.69 | 2.77 | 296105 | 8118.42 | 1.89% |
中国武夷(000797)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。
