| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.40 | 10.55 | 0.31 | 3.03% | 10.23 | 10.55 | 114108 | 11845.93 | 1.03% |
| 2026-03-23 | 10.60 | 10.24 | -0.56 | -5.19% | 10.11 | 10.63 | 168638 | 17456.10 | 1.52% |
| 2026-03-20 | 11.19 | 10.80 | -0.28 | -2.53% | 10.80 | 11.22 | 117056 | 12861.97 | 1.05% |
| 2026-03-19 | 11.17 | 11.08 | -0.20 | -1.77% | 11.01 | 11.21 | 102702 | 11414.08 | 0.92% |
| 2026-03-18 | 11.20 | 11.28 | 0.15 | 1.35% | 11.08 | 11.32 | 91746 | 10264.43 | 0.83% |
| 2026-03-17 | 11.19 | 11.13 | -0.02 | -0.18% | 11.10 | 11.40 | 144100 | 16235.46 | 1.30% |
| 2026-03-16 | 11.05 | 11.15 | 0.08 | 0.72% | 10.96 | 11.16 | 80258 | 8893.47 | 0.72% |
| 2026-03-13 | 11.10 | 11.07 | -0.05 | -0.45% | 11.03 | 11.28 | 85591 | 9561.36 | 0.77% |
| 2026-03-12 | 11.23 | 11.12 | -0.16 | -1.42% | 11.09 | 11.31 | 86235 | 9631.32 | 0.78% |
| 2026-03-11 | 11.19 | 11.28 | 0.10 | 0.89% | 11.17 | 11.40 | 121049 | 13691.31 | 1.09% |
| 2026-03-10 | 11.10 | 11.18 | 0.18 | 1.64% | 11.04 | 11.22 | 99264 | 11045.12 | 0.89% |
| 2026-03-09 | 10.89 | 11.00 | -0.07 | -0.63% | 10.70 | 11.07 | 123304 | 13379.92 | 1.11% |
| 2026-03-06 | 11.00 | 11.07 | 0.04 | 0.36% | 10.98 | 11.11 | 89734 | 9917.73 | 0.81% |
| 2026-03-05 | 10.89 | 11.03 | 0.36 | 3.37% | 10.83 | 11.20 | 161620 | 17906.49 | 1.46% |
| 2026-03-04 | 10.81 | 10.67 | -0.23 | -2.11% | 10.63 | 10.87 | 140129 | 15052.17 | 1.26% |
| 2026-03-03 | 11.43 | 10.90 | -0.49 | -4.30% | 10.88 | 11.49 | 205766 | 22949.85 | 1.85% |
| 2026-03-02 | 11.72 | 11.39 | -0.49 | -4.12% | 11.30 | 11.86 | 187194 | 21496.30 | 1.69% |
| 2026-02-27 | 11.94 | 11.88 | -0.07 | -0.59% | 11.74 | 11.94 | 102618 | 12148.56 | 0.92% |
| 2026-02-26 | 11.86 | 11.95 | 0.10 | 0.84% | 11.78 | 11.97 | 109308 | 12994.17 | 0.98% |
| 2026-02-25 | 11.87 | 11.85 | 0.00 | 0.00% | 11.79 | 12.00 | 112946 | 13430.15 | 1.02% |
| 2026-02-24 | 12.00 | 11.85 | -0.02 | -0.17% | 11.78 | 12.19 | 119088 | 14201.63 | 1.07% |
| 2026-02-13 | 11.94 | 11.87 | -0.09 | -0.75% | 11.87 | 12.04 | 91714 | 10968.63 | 0.83% |
| 2026-02-12 | 12.12 | 11.96 | -0.19 | -1.56% | 11.94 | 12.18 | 91826 | 11014.11 | 0.83% |
| 2026-02-11 | 12.19 | 12.15 | -0.05 | -0.41% | 12.12 | 12.29 | 118928 | 14502.10 | 1.07% |
| 2026-02-10 | 11.92 | 12.20 | 0.31 | 2.61% | 11.86 | 12.33 | 195959 | 23912.48 | 1.76% |
| 2026-02-09 | 11.76 | 11.89 | 0.26 | 2.24% | 11.74 | 11.91 | 121750 | 14421.21 | 1.10% |
| 2026-02-06 | 11.63 | 11.63 | -0.06 | -0.51% | 11.50 | 11.78 | 93610 | 10922.05 | 0.84% |
| 2026-02-05 | 11.63 | 11.69 | 0.00 | 0.00% | 11.60 | 11.79 | 99705 | 11659.34 | 0.90% |
| 2026-02-04 | 11.65 | 11.69 | 0.01 | 0.09% | 11.52 | 11.70 | 111590 | 12940.23 | 1.00% |
| 2026-02-03 | 11.58 | 11.68 | 0.20 | 1.74% | 11.57 | 11.79 | 129406 | 15122.68 | 1.17% |
| 2026-02-02 | 11.60 | 11.48 | -0.14 | -1.20% | 11.45 | 11.82 | 158779 | 18462.27 | 1.43% |
| 2026-01-30 | 11.76 | 11.62 | -0.13 | -1.11% | 11.53 | 11.81 | 127545 | 14850.54 | 1.15% |
| 2026-01-29 | 11.70 | 11.75 | -0.02 | -0.17% | 11.52 | 12.00 | 152881 | 18088.28 | 1.38% |
| 2026-01-28 | 11.84 | 11.77 | -0.13 | -1.09% | 11.77 | 12.02 | 133006 | 15763.55 | 1.20% |
| 2026-01-27 | 11.87 | 11.90 | 0.00 | 0.00% | 11.60 | 11.95 | 147799 | 17396.45 | 1.33% |
| 2026-01-26 | 12.40 | 11.90 | -0.50 | -4.03% | 11.77 | 12.45 | 272147 | 32673.44 | 2.45% |
| 2026-01-23 | 12.26 | 12.40 | 0.10 | 0.81% | 12.18 | 12.44 | 196635 | 24314.50 | 1.77% |
| 2026-01-22 | 12.41 | 12.30 | 0.00 | 0.00% | 12.13 | 12.43 | 231792 | 28462.04 | 2.09% |
| 2026-01-21 | 12.73 | 12.30 | 0.16 | 1.32% | 12.24 | 13.13 | 390364 | 48956.36 | 3.51% |
| 2026-01-20 | 12.32 | 12.14 | -0.16 | -1.30% | 12.06 | 12.38 | 140575 | 17122.34 | 1.27% |
| 2026-01-19 | 12.55 | 12.30 | -0.27 | -2.15% | 12.28 | 12.55 | 147771 | 18279.61 | 1.33% |
| 2026-01-16 | 12.59 | 12.57 | 0.02 | 0.16% | 12.22 | 12.64 | 179425 | 22344.34 | 1.62% |
| 2026-01-15 | 12.67 | 12.55 | -0.20 | -1.57% | 12.49 | 12.78 | 170403 | 21465.66 | 1.53% |
| 2026-01-14 | 12.53 | 12.75 | 0.20 | 1.59% | 12.50 | 12.98 | 269477 | 34403.03 | 2.43% |
| 2026-01-13 | 12.94 | 12.55 | -0.37 | -2.86% | 12.48 | 12.95 | 225870 | 28654.96 | 2.03% |
| 2026-01-12 | 12.59 | 12.92 | 0.41 | 3.28% | 12.59 | 12.98 | 307143 | 39347.77 | 2.77% |
| 2026-01-09 | 12.40 | 12.51 | 0.16 | 1.30% | 12.28 | 12.51 | 176708 | 21935.05 | 1.59% |
| 2026-01-08 | 12.28 | 12.35 | 0.07 | 0.57% | 12.20 | 12.39 | 121383 | 14949.11 | 1.09% |
| 2026-01-07 | 12.50 | 12.28 | -0.23 | -1.84% | 12.19 | 12.50 | 194911 | 23965.66 | 1.75% |
| 2026-01-06 | 12.60 | 12.51 | -0.13 | -1.03% | 12.46 | 12.77 | 238433 | 29984.68 | 2.15% |
| 2026-01-05 | 11.81 | 12.64 | 0.86 | 7.30% | 11.78 | 12.70 | 408874 | 50748.36 | 3.68% |
| 2025-12-31 | 11.75 | 11.78 | 0.07 | 0.60% | 11.69 | 11.85 | 108968 | 12848.73 | 0.98% |
| 2025-12-30 | 11.73 | 11.71 | -0.02 | -0.17% | 11.66 | 11.87 | 115060 | 13542.74 | 1.04% |
| 2025-12-29 | 11.55 | 11.73 | 0.12 | 1.03% | 11.52 | 11.85 | 168617 | 19734.48 | 1.52% |
| 2025-12-26 | 11.55 | 11.61 | 0.02 | 0.17% | 11.50 | 11.69 | 102284 | 11872.41 | 0.92% |
| 2025-12-25 | 11.59 | 11.59 | -0.05 | -0.43% | 11.55 | 11.72 | 118968 | 13833.13 | 1.07% |
| 2025-12-24 | 11.25 | 11.64 | 0.38 | 3.37% | 11.21 | 11.68 | 251771 | 29085.43 | 2.27% |
| 2025-12-23 | 11.50 | 11.26 | -0.48 | -4.09% | 11.25 | 11.60 | 280332 | 31850.78 | 2.52% |
| 2025-12-22 | 11.35 | 11.74 | 0.39 | 3.44% | 11.31 | 12.01 | 279830 | 32610.83 | 2.52% |
| 2025-12-19 | 11.34 | 11.35 | 0.05 | 0.44% | 11.30 | 11.40 | 91983 | 10439.00 | 0.83% |
| 2025-12-18 | 11.19 | 11.30 | 0.05 | 0.44% | 11.12 | 11.38 | 84283 | 9529.71 | 0.76% |
| 2025-12-17 | 11.20 | 11.25 | 0.03 | 0.27% | 10.97 | 11.30 | 130040 | 14469.67 | 1.17% |
| 2025-12-16 | 11.37 | 11.22 | -0.14 | -1.23% | 11.21 | 11.39 | 89086 | 10038.86 | 0.80% |
| 2025-12-15 | 11.35 | 11.36 | -0.06 | -0.53% | 11.24 | 11.50 | 87316 | 9927.25 | 0.79% |
| 2025-12-12 | 11.50 | 11.42 | -0.05 | -0.44% | 11.36 | 11.57 | 86892 | 9978.03 | 0.78% |
| 2025-12-11 | 11.83 | 11.47 | -0.33 | -2.80% | 11.46 | 11.84 | 130366 | 15130.78 | 1.17% |
| 2025-12-10 | 11.76 | 11.80 | 0.00 | 0.00% | 11.63 | 11.83 | 93311 | 10959.65 | 0.84% |
| 2025-12-09 | 11.91 | 11.80 | -0.15 | -1.26% | 11.79 | 11.97 | 93546 | 11099.96 | 0.84% |
| 2025-12-08 | 11.97 | 11.95 | -0.01 | -0.08% | 11.94 | 12.16 | 126255 | 15167.23 | 1.14% |
| 2025-12-05 | 11.90 | 11.96 | 0.04 | 0.34% | 11.75 | 12.01 | 103983 | 12346.53 | 0.94% |
| 2025-12-04 | 12.03 | 11.92 | -0.11 | -0.91% | 11.78 | 12.11 | 85357 | 10149.39 | 0.77% |
| 2025-12-03 | 12.28 | 12.03 | -0.28 | -2.27% | 11.98 | 12.31 | 110459 | 13358.97 | 0.99% |
| 2025-12-02 | 12.43 | 12.31 | -0.16 | -1.28% | 12.27 | 12.43 | 103178 | 12709.49 | 0.93% |
| 2025-12-01 | 12.43 | 12.47 | 0.01 | 0.08% | 12.23 | 12.47 | 171383 | 21196.35 | 1.54% |
| 2025-11-28 | 12.43 | 12.46 | 0.04 | 0.32% | 12.33 | 12.65 | 158010 | 19703.17 | 1.42% |
| 2025-11-27 | 11.88 | 12.42 | 0.52 | 4.37% | 11.85 | 12.59 | 275467 | 34017.08 | 2.48% |
| 2025-11-26 | 11.96 | 11.90 | -0.05 | -0.42% | 11.85 | 12.16 | 143738 | 17186.65 | 1.29% |
| 2025-11-25 | 11.83 | 11.95 | 0.15 | 1.27% | 11.80 | 12.03 | 145660 | 17410.80 | 1.31% |
| 2025-11-24 | 11.63 | 11.80 | 0.25 | 2.16% | 11.55 | 11.86 | 104477 | 12231.34 | 0.94% |
| 2025-11-21 | 11.80 | 11.55 | -0.36 | -3.02% | 11.54 | 11.98 | 135135 | 15793.72 | 1.22% |
创维数字(000810)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。
