| 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 | 2.81 | 2.94 | 0.13 | 4.63% | 2.79 | 2.95 | 461285 | 13267.82 | 2.94% |
| 2026-03-24 | 2.75 | 2.81 | 0.10 | 3.69% | 2.69 | 2.81 | 340110 | 9374.68 | 2.17% |
| 2026-03-23 | 2.75 | 2.71 | -0.09 | -3.21% | 2.68 | 2.81 | 375567 | 10323.36 | 2.39% |
| 2026-03-20 | 2.88 | 2.80 | -0.06 | -2.10% | 2.80 | 2.89 | 275847 | 7815.02 | 1.76% |
| 2026-03-19 | 2.92 | 2.86 | -0.09 | -3.05% | 2.84 | 2.94 | 316929 | 9146.73 | 2.02% |
| 2026-03-18 | 3.04 | 2.95 | -0.08 | -2.64% | 2.92 | 3.05 | 523626 | 15508.35 | 3.33% |
| 2026-03-17 | 3.02 | 3.03 | 0.01 | 0.33% | 3.02 | 3.12 | 637791 | 19600.26 | 4.06% |
| 2026-03-16 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.06 | 264201 | 7980.97 | 1.68% |
| 2026-03-13 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.10 | 392098 | 11984.47 | 2.50% |
| 2026-03-12 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.10 | 344973 | 10554.17 | 2.20% |
| 2026-03-11 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 173759 | 5274.05 | 1.11% |
| 2026-03-10 | 3.03 | 3.05 | 0.03 | 0.99% | 3.02 | 3.06 | 219705 | 6692.18 | 1.40% |
| 2026-03-09 | 3.05 | 3.02 | -0.07 | -2.27% | 2.99 | 3.09 | 289114 | 8742.79 | 1.84% |
| 2026-03-06 | 3.02 | 3.09 | 0.05 | 1.64% | 3.00 | 3.09 | 224237 | 6857.51 | 1.43% |
| 2026-03-05 | 3.04 | 3.04 | 0.04 | 1.33% | 3.01 | 3.08 | 280008 | 8520.40 | 1.78% |
| 2026-03-04 | 2.98 | 3.00 | -0.01 | -0.33% | 2.94 | 3.03 | 276367 | 8260.47 | 1.76% |
| 2026-03-03 | 3.09 | 3.01 | -0.08 | -2.59% | 3.00 | 3.11 | 376594 | 11525.01 | 2.40% |
| 2026-03-02 | 3.11 | 3.09 | -0.08 | -2.52% | 3.06 | 3.14 | 399267 | 12367.10 | 2.54% |
| 2026-02-27 | 3.12 | 3.17 | 0.05 | 1.60% | 3.08 | 3.18 | 267713 | 8398.42 | 1.70% |
| 2026-02-26 | 3.21 | 3.12 | -0.10 | -3.11% | 3.10 | 3.23 | 395025 | 12433.54 | 2.52% |
| 2026-02-25 | 3.14 | 3.22 | 0.08 | 2.55% | 3.14 | 3.26 | 418922 | 13493.33 | 2.67% |
| 2026-02-24 | 3.10 | 3.14 | 0.05 | 1.62% | 3.09 | 3.15 | 285106 | 8931.66 | 1.82% |
| 2026-02-13 | 3.12 | 3.09 | -0.01 | -0.32% | 3.08 | 3.14 | 250563 | 7785.07 | 1.60% |
| 2026-02-12 | 3.18 | 3.10 | -0.07 | -2.21% | 3.10 | 3.20 | 320046 | 10034.11 | 2.04% |
| 2026-02-11 | 3.19 | 3.17 | -0.03 | -0.94% | 3.17 | 3.22 | 231660 | 7388.07 | 1.48% |
| 2026-02-10 | 3.25 | 3.20 | -0.05 | -1.54% | 3.16 | 3.26 | 361661 | 11561.33 | 2.30% |
| 2026-02-09 | 3.19 | 3.25 | 0.09 | 2.85% | 3.18 | 3.29 | 451522 | 14622.78 | 2.87% |
| 2026-02-06 | 3.20 | 3.16 | -0.08 | -2.47% | 3.13 | 3.23 | 505005 | 16010.44 | 3.22% |
| 2026-02-05 | 3.18 | 3.24 | 0.05 | 1.57% | 3.17 | 3.31 | 654769 | 21390.48 | 4.17% |
| 2026-02-04 | 3.10 | 3.19 | 0.08 | 2.57% | 3.09 | 3.21 | 452872 | 14364.52 | 2.88% |
| 2026-02-03 | 3.09 | 3.11 | 0.07 | 2.30% | 3.07 | 3.12 | 326750 | 10125.88 | 2.08% |
| 2026-02-02 | 3.06 | 3.04 | -0.06 | -1.94% | 3.02 | 3.12 | 332471 | 10219.13 | 2.12% |
| 2026-01-30 | 3.15 | 3.10 | -0.09 | -2.82% | 3.07 | 3.19 | 513904 | 16050.35 | 3.27% |
| 2026-01-29 | 3.09 | 3.19 | 0.09 | 2.90% | 3.06 | 3.24 | 677929 | 21527.62 | 4.32% |
| 2026-01-28 | 3.14 | 3.10 | -0.02 | -0.64% | 3.07 | 3.14 | 352128 | 10925.69 | 2.24% |
| 2026-01-27 | 3.13 | 3.12 | -0.04 | -1.27% | 3.04 | 3.16 | 450126 | 13947.08 | 2.87% |
| 2026-01-26 | 3.31 | 3.16 | -0.16 | -4.82% | 3.14 | 3.32 | 704646 | 22578.61 | 4.49% |
| 2026-01-23 | 3.26 | 3.32 | 0.05 | 1.53% | 3.25 | 3.32 | 535176 | 17594.16 | 3.41% |
| 2026-01-22 | 3.24 | 3.27 | 0.03 | 0.93% | 3.22 | 3.27 | 370371 | 12044.85 | 2.36% |
| 2026-01-21 | 3.22 | 3.24 | -0.01 | -0.31% | 3.20 | 3.27 | 434029 | 14065.15 | 2.76% |
| 2026-01-20 | 3.28 | 3.25 | -0.02 | -0.61% | 3.22 | 3.29 | 538686 | 17513.55 | 3.43% |
| 2026-01-19 | 3.22 | 3.27 | 0.03 | 0.93% | 3.18 | 3.29 | 427962 | 13958.84 | 2.72% |
| 2026-01-16 | 3.31 | 3.24 | -0.05 | -1.52% | 3.23 | 3.33 | 481252 | 15721.04 | 3.06% |
| 2026-01-15 | 3.35 | 3.29 | -0.07 | -2.08% | 3.26 | 3.40 | 701894 | 23281.04 | 4.47% |
| 2026-01-14 | 3.42 | 3.36 | -0.10 | -2.89% | 3.30 | 3.44 | 1076298 | 36340.95 | 6.85% |
| 2026-01-13 | 3.60 | 3.46 | -0.20 | -5.46% | 3.44 | 3.61 | 1108660 | 39037.96 | 7.06% |
| 2026-01-12 | 3.81 | 3.66 | -0.19 | -4.94% | 3.64 | 3.84 | 1278892 | 47345.99 | 8.14% |
| 2026-01-09 | 3.84 | 3.85 | 0.00 | 0.00% | 3.78 | 3.89 | 812680 | 31099.47 | 5.17% |
| 2026-01-08 | 3.80 | 3.85 | 0.03 | 0.79% | 3.76 | 3.92 | 1088472 | 41760.02 | 6.93% |
| 2026-01-07 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.92 | 767443 | 29629.14 | 4.89% |
| 2026-01-06 | 3.81 | 3.86 | 0.02 | 0.52% | 3.79 | 3.88 | 847971 | 32528.40 | 5.40% |
| 2026-01-05 | 3.92 | 3.84 | -0.09 | -2.29% | 3.82 | 3.97 | 795020 | 30723.42 | 5.06% |
| 2025-12-31 | 4.13 | 3.93 | -0.14 | -3.44% | 3.89 | 4.13 | 987081 | 39119.82 | 6.28% |
| 2025-12-30 | 4.04 | 4.07 | 0.04 | 0.99% | 4.00 | 4.20 | 1026764 | 42095.20 | 6.54% |
| 2025-12-29 | 4.19 | 4.03 | -0.06 | -1.47% | 4.01 | 4.22 | 1007332 | 41055.56 | 6.41% |
| 2025-12-26 | 4.16 | 4.09 | -0.07 | -1.68% | 4.06 | 4.23 | 1104277 | 45727.13 | 7.03% |
| 2025-12-25 | 4.19 | 4.16 | 0.03 | 0.73% | 4.10 | 4.22 | 1127736 | 46900.33 | 7.18% |
| 2025-12-24 | 4.10 | 4.13 | 0.11 | 2.74% | 4.05 | 4.17 | 1073468 | 44143.20 | 6.83% |
| 2025-12-23 | 4.11 | 4.02 | -0.06 | -1.47% | 3.99 | 4.13 | 1026655 | 41613.78 | 6.54% |
| 2025-12-22 | 4.13 | 4.08 | -0.08 | -1.92% | 4.05 | 4.17 | 1374646 | 56294.16 | 8.75% |
| 2025-12-19 | 3.93 | 4.16 | 0.22 | 5.58% | 3.90 | 4.27 | 2032110 | 83293.72 | 12.94% |
| 2025-12-18 | 3.56 | 3.94 | 0.36 | 10.06% | 3.52 | 3.94 | 1537574 | 57876.72 | 9.79% |
| 2025-12-17 | 3.50 | 3.58 | 0.09 | 2.58% | 3.36 | 3.58 | 1282955 | 44654.29 | 8.17% |
| 2025-12-16 | 3.73 | 3.49 | -0.27 | -7.18% | 3.48 | 3.85 | 1451093 | 52503.38 | 9.24% |
| 2025-12-15 | 3.80 | 3.76 | 0.02 | 0.53% | 3.71 | 3.87 | 1223707 | 46232.05 | 7.79% |
| 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% |
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。
