| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 2.60 | 2.69 | 0.06 | 2.28% | 2.51 | 2.70 | 474286 | 12451.89 | 3.02% |
| 2025-04-08 | 2.60 | 2.63 | 0.02 | 0.77% | 2.52 | 2.68 | 364325 | 9499.76 | 2.32% |
| 2025-04-07 | 2.79 | 2.61 | -0.29 | -10.00% | 2.61 | 2.79 | 403708 | 10706.68 | 2.57% |
| 2025-04-03 | 2.83 | 2.90 | 0.03 | 1.05% | 2.83 | 2.91 | 281269 | 8114.62 | 1.79% |
| 2025-04-02 | 2.85 | 2.87 | 0.00 | 0.00% | 2.84 | 2.94 | 286632 | 8254.17 | 1.83% |
| 2025-04-01 | 2.83 | 2.87 | 0.02 | 0.70% | 2.82 | 2.88 | 258352 | 7383.14 | 1.65% |
| 2025-03-31 | 2.90 | 2.85 | -0.07 | -2.40% | 2.81 | 2.96 | 397566 | 11448.15 | 2.53% |
| 2025-03-28 | 2.84 | 2.92 | 0.09 | 3.18% | 2.79 | 3.02 | 526087 | 15188.33 | 3.35% |
| 2025-03-27 | 2.85 | 2.83 | -0.03 | -1.05% | 2.80 | 2.87 | 174976 | 4950.87 | 1.11% |
| 2025-03-26 | 2.84 | 2.86 | 0.01 | 0.35% | 2.83 | 2.89 | 211033 | 6053.86 | 1.34% |
| 2025-03-25 | 2.82 | 2.85 | 0.02 | 0.71% | 2.80 | 2.87 | 194669 | 5510.65 | 1.24% |
| 2025-03-24 | 2.92 | 2.83 | -0.09 | -3.08% | 2.79 | 2.93 | 288912 | 8225.97 | 1.84% |
| 2025-03-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.95 | 225769 | 6591.35 | 1.44% |
| 2025-03-20 | 2.92 | 2.93 | 0.00 | 0.00% | 2.92 | 2.96 | 216849 | 6369.68 | 1.38% |
| 2025-03-19 | 2.95 | 2.93 | -0.04 | -1.35% | 2.91 | 2.96 | 215749 | 6330.15 | 1.37% |
| 2025-03-18 | 3.00 | 2.97 | -0.04 | -1.33% | 2.95 | 3.01 | 268152 | 7957.86 | 1.71% |
| 2025-03-17 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.05 | 464978 | 13984.91 | 2.96% |
| 2025-03-14 | 2.95 | 2.97 | 0.02 | 0.68% | 2.92 | 2.98 | 373734 | 11047.55 | 2.38% |
| 2025-03-13 | 2.94 | 2.95 | 0.02 | 0.68% | 2.90 | 2.95 | 362216 | 10596.86 | 2.31% |
| 2025-03-12 | 3.00 | 2.93 | -0.08 | -2.66% | 2.92 | 3.02 | 473964 | 13981.18 | 3.02% |
| 2025-03-11 | 2.96 | 3.01 | 0.00 | 0.00% | 2.93 | 3.03 | 510390 | 15189.35 | 3.25% |
| 2025-03-10 | 2.99 | 3.01 | 0.06 | 2.03% | 2.98 | 3.15 | 922147 | 28006.45 | 5.87% |
| 2025-03-07 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 3.03 | 1133299 | 33504.96 | 7.22% |
| 2025-03-06 | 2.88 | 2.90 | -0.07 | -2.36% | 2.84 | 3.00 | 1371070 | 39653.32 | 8.73% |
| 2025-03-05 | 2.70 | 2.97 | 0.27 | 10.00% | 2.64 | 2.97 | 1371682 | 39450.27 | 8.74% |
| 2025-03-04 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.71 | 185130 | 4981.50 | 1.18% |
| 2025-03-03 | 2.69 | 2.71 | 0.04 | 1.50% | 2.68 | 2.74 | 281524 | 7629.71 | 1.79% |
| 2025-02-28 | 2.73 | 2.67 | -0.07 | -2.55% | 2.67 | 2.76 | 320515 | 8693.31 | 2.04% |
| 2025-02-27 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.77 | 274978 | 7523.75 | 1.75% |
| 2025-02-26 | 2.67 | 2.72 | 0.05 | 1.87% | 2.67 | 2.74 | 306266 | 8309.67 | 1.95% |
| 2025-02-25 | 2.68 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 241231 | 6480.82 | 1.54% |
| 2025-02-24 | 2.65 | 2.70 | 0.04 | 1.50% | 2.64 | 2.73 | 285041 | 7691.16 | 1.82% |
| 2025-02-21 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 211760 | 5619.57 | 1.35% |
| 2025-02-20 | 2.68 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 197347 | 5278.58 | 1.26% |
| 2025-02-19 | 2.68 | 2.69 | 0.02 | 0.75% | 2.66 | 2.70 | 210632 | 5635.75 | 1.34% |
| 2025-02-18 | 2.74 | 2.67 | -0.07 | -2.55% | 2.66 | 2.75 | 271057 | 7327.90 | 1.73% |
| 2025-02-17 | 2.73 | 2.74 | 0.02 | 0.74% | 2.68 | 2.78 | 373812 | 10214.06 | 2.38% |
| 2025-02-14 | 2.78 | 2.72 | -0.07 | -2.51% | 2.71 | 2.80 | 268808 | 7366.77 | 1.71% |
| 2025-02-13 | 2.77 | 2.79 | 0.01 | 0.36% | 2.76 | 2.83 | 390357 | 10938.23 | 2.49% |
| 2025-02-12 | 2.75 | 2.78 | 0.05 | 1.83% | 2.71 | 2.78 | 236859 | 6518.52 | 1.51% |
| 2025-02-11 | 2.79 | 2.73 | -0.04 | -1.44% | 2.71 | 2.80 | 217581 | 5957.42 | 1.39% |
| 2025-02-10 | 2.73 | 2.77 | 0.05 | 1.84% | 2.72 | 2.77 | 269450 | 7405.41 | 1.72% |
| 2025-02-07 | 2.67 | 2.72 | 0.05 | 1.87% | 2.66 | 2.74 | 346940 | 9409.68 | 2.21% |
| 2025-02-06 | 2.67 | 2.67 | 0.00 | 0.00% | 2.62 | 2.67 | 242287 | 6428.49 | 1.54% |
| 2025-02-05 | 2.69 | 2.67 | 0.00 | 0.00% | 2.64 | 2.70 | 121323 | 3239.22 | 0.77% |
| 2025-01-27 | 2.69 | 2.67 | 0.00 | 0.00% | 2.66 | 2.74 | 172203 | 4642.06 | 1.10% |
| 2025-01-24 | 2.67 | 2.67 | 0.00 | 0.00% | 2.64 | 2.69 | 161989 | 4318.03 | 1.03% |
| 2025-01-23 | 2.69 | 2.67 | 0.00 | 0.00% | 2.67 | 2.74 | 230989 | 6252.18 | 1.47% |
| 2025-01-22 | 2.70 | 2.67 | -0.06 | -2.20% | 2.65 | 2.72 | 222328 | 5958.80 | 1.42% |
| 2025-01-21 | 2.75 | 2.73 | -0.01 | -0.36% | 2.72 | 2.82 | 374218 | 10359.41 | 2.38% |
| 2025-01-20 | 2.72 | 2.74 | 0.02 | 0.74% | 2.66 | 2.77 | 237803 | 6473.54 | 1.51% |
| 2025-01-17 | 2.68 | 2.72 | 0.02 | 0.74% | 2.66 | 2.75 | 233867 | 6338.95 | 1.49% |
| 2025-01-16 | 2.70 | 2.70 | 0.01 | 0.37% | 2.67 | 2.75 | 233563 | 6334.44 | 1.49% |
| 2025-01-15 | 2.66 | 2.69 | 0.02 | 0.75% | 2.63 | 2.70 | 203823 | 5443.75 | 1.30% |
| 2025-01-14 | 2.59 | 2.67 | 0.08 | 3.09% | 2.59 | 2.68 | 223634 | 5904.49 | 1.42% |
| 2025-01-13 | 2.55 | 2.59 | 0.01 | 0.39% | 2.51 | 2.59 | 161560 | 4129.49 | 1.03% |
| 2025-01-10 | 2.65 | 2.58 | -0.07 | -2.64% | 2.57 | 2.68 | 179539 | 4708.80 | 1.14% |
| 2025-01-09 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.68 | 188827 | 5007.36 | 1.20% |
| 2025-01-08 | 2.64 | 2.65 | 0.00 | 0.00% | 2.58 | 2.66 | 223555 | 5866.48 | 1.42% |
| 2025-01-07 | 2.62 | 2.65 | 0.03 | 1.15% | 2.60 | 2.66 | 195404 | 5140.02 | 1.24% |
| 2025-01-06 | 2.64 | 2.62 | -0.01 | -0.38% | 2.56 | 2.65 | 220875 | 5757.21 | 1.41% |
| 2025-01-03 | 2.74 | 2.63 | -0.10 | -3.66% | 2.62 | 2.76 | 315313 | 8434.95 | 2.01% |
| 2025-01-02 | 2.77 | 2.73 | -0.04 | -1.44% | 2.71 | 2.83 | 273969 | 7634.68 | 1.74% |
| 2024-12-31 | 2.83 | 2.77 | -0.06 | -2.12% | 2.76 | 2.87 | 236998 | 6670.88 | 1.51% |
| 2024-12-30 | 2.85 | 2.83 | -0.04 | -1.39% | 2.80 | 2.86 | 211059 | 5950.80 | 1.34% |
| 2024-12-27 | 2.83 | 2.87 | 0.04 | 1.41% | 2.81 | 2.90 | 257293 | 7387.79 | 1.64% |
| 2024-12-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.81 | 2.86 | 187191 | 5308.55 | 1.19% |
| 2024-12-25 | 2.88 | 2.82 | -0.06 | -2.08% | 2.78 | 2.89 | 283290 | 7992.67 | 1.80% |
| 2024-12-24 | 2.87 | 2.88 | 0.00 | 0.00% | 2.84 | 2.90 | 329127 | 9449.26 | 2.10% |
| 2024-12-23 | 3.05 | 2.88 | -0.17 | -5.57% | 2.88 | 3.06 | 573402 | 16848.20 | 3.65% |
| 2024-12-20 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 278644 | 8533.05 | 1.77% |
| 2024-12-19 | 3.06 | 3.06 | -0.05 | -1.61% | 3.01 | 3.09 | 383940 | 11683.43 | 2.45% |
| 2024-12-18 | 3.15 | 3.11 | -0.01 | -0.32% | 3.09 | 3.17 | 316435 | 9886.15 | 2.02% |
| 2024-12-17 | 3.28 | 3.12 | -0.17 | -5.17% | 3.11 | 3.30 | 496920 | 15764.05 | 3.16% |
| 2024-12-16 | 3.27 | 3.29 | 0.03 | 0.92% | 3.26 | 3.37 | 525235 | 17361.88 | 3.34% |
| 2024-12-13 | 3.37 | 3.26 | -0.14 | -4.12% | 3.25 | 3.38 | 614113 | 20222.88 | 3.91% |
| 2024-12-12 | 3.31 | 3.40 | 0.10 | 3.03% | 3.28 | 3.43 | 846366 | 28530.41 | 5.39% |
| 2024-12-11 | 3.19 | 3.30 | 0.11 | 3.45% | 3.16 | 3.32 | 775444 | 25439.81 | 4.94% |
| 2024-12-10 | 3.30 | 3.19 | 0.02 | 0.63% | 3.18 | 3.34 | 698537 | 22719.83 | 4.45% |
| 2024-12-09 | 3.26 | 3.17 | -0.10 | -3.06% | 3.13 | 3.30 | 504677 | 16094.19 | 3.21% |
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。
