| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.75 | 2.69 | -0.05 | -1.82% | 2.69 | 2.77 | 278965 | 7610.37 | 1.78% |
| 2025-08-13 | 2.77 | 2.74 | -0.03 | -1.08% | 2.73 | 2.78 | 168835 | 4644.49 | 1.07% |
| 2025-08-12 | 2.75 | 2.77 | 0.01 | 0.36% | 2.75 | 2.79 | 240834 | 6670.38 | 1.53% |
| 2025-08-11 | 2.76 | 2.76 | 0.05 | 1.85% | 2.73 | 2.78 | 363598 | 9996.75 | 2.32% |
| 2025-08-08 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.73 | 149892 | 4058.99 | 0.95% |
| 2025-08-07 | 2.70 | 2.72 | 0.02 | 0.74% | 2.69 | 2.73 | 174620 | 4734.01 | 1.11% |
| 2025-08-06 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 139491 | 3760.73 | 0.89% |
| 2025-08-05 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.72 | 180843 | 4883.78 | 1.15% |
| 2025-08-04 | 2.66 | 2.68 | 0.01 | 0.37% | 2.62 | 2.68 | 174728 | 4652.20 | 1.11% |
| 2025-08-01 | 2.69 | 2.67 | -0.01 | -0.37% | 2.66 | 2.70 | 198448 | 5309.19 | 1.26% |
| 2025-07-31 | 2.77 | 2.68 | -0.10 | -3.60% | 2.67 | 2.78 | 356640 | 9669.39 | 2.27% |
| 2025-07-30 | 2.80 | 2.78 | -0.02 | -0.71% | 2.77 | 2.83 | 205057 | 5741.01 | 1.31% |
| 2025-07-29 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.82 | 197148 | 5506.50 | 1.26% |
| 2025-07-28 | 2.82 | 2.81 | -0.01 | -0.35% | 2.78 | 2.83 | 191885 | 5377.98 | 1.22% |
| 2025-07-25 | 2.83 | 2.82 | -0.01 | -0.35% | 2.80 | 2.85 | 219850 | 6208.20 | 1.40% |
| 2025-07-24 | 2.78 | 2.83 | 0.04 | 1.43% | 2.77 | 2.84 | 276582 | 7800.19 | 1.76% |
| 2025-07-23 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.85 | 253217 | 7124.62 | 1.61% |
| 2025-07-22 | 2.79 | 2.81 | 0.04 | 1.44% | 2.74 | 2.82 | 295727 | 8222.10 | 1.88% |
| 2025-07-21 | 2.73 | 2.77 | 0.05 | 1.84% | 2.72 | 2.78 | 264500 | 7313.77 | 1.68% |
| 2025-07-18 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.74 | 155105 | 4220.56 | 0.99% |
| 2025-07-17 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.76 | 178079 | 4858.57 | 1.13% |
| 2025-07-16 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 166249 | 4577.50 | 1.06% |
| 2025-07-15 | 2.79 | 2.75 | -0.06 | -2.14% | 2.71 | 2.80 | 323028 | 8854.19 | 2.06% |
| 2025-07-14 | 2.85 | 2.81 | -0.03 | -1.06% | 2.79 | 2.85 | 222603 | 6258.29 | 1.42% |
| 2025-07-11 | 2.87 | 2.84 | -0.01 | -0.35% | 2.83 | 2.89 | 366705 | 10448.05 | 2.33% |
| 2025-07-10 | 2.77 | 2.85 | 0.07 | 2.52% | 2.77 | 2.86 | 380040 | 10731.07 | 2.42% |
| 2025-07-09 | 2.76 | 2.78 | 0.03 | 1.09% | 2.75 | 2.78 | 289682 | 8011.95 | 1.84% |
| 2025-07-08 | 2.73 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 219140 | 6022.44 | 1.40% |
| 2025-07-07 | 2.70 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 215984 | 5902.42 | 1.38% |
| 2025-07-04 | 2.72 | 2.70 | -0.02 | -0.74% | 2.70 | 2.74 | 168206 | 4565.74 | 1.07% |
| 2025-07-03 | 2.72 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 138067 | 3756.58 | 0.88% |
| 2025-07-02 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.74 | 194272 | 5255.56 | 1.24% |
| 2025-07-01 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.70 | 101390 | 2721.46 | 0.65% |
| 2025-06-30 | 2.68 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 153142 | 4116.38 | 0.98% |
| 2025-06-27 | 2.69 | 2.68 | 0.00 | 0.00% | 2.67 | 2.71 | 162177 | 4361.52 | 1.03% |
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。
