| 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 | 2.23 | 2.24 | 0.05 | 2.28% | 2.19 | 2.26 | 272472 | 6070.47 | 2.59% |
| 2026-03-24 | 2.14 | 2.19 | 0.09 | 4.29% | 2.09 | 2.19 | 314105 | 6740.11 | 2.98% |
| 2026-03-23 | 2.15 | 2.10 | -0.09 | -4.11% | 2.07 | 2.19 | 332253 | 7065.42 | 3.15% |
| 2026-03-20 | 2.25 | 2.19 | -0.03 | -1.35% | 2.18 | 2.27 | 364144 | 8096.08 | 3.46% |
| 2026-03-19 | 2.29 | 2.22 | -0.09 | -3.90% | 2.21 | 2.32 | 458400 | 10322.03 | 4.35% |
| 2026-03-18 | 2.36 | 2.31 | -0.07 | -2.94% | 2.29 | 2.39 | 435353 | 10074.96 | 4.13% |
| 2026-03-17 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.52 | 523427 | 12681.72 | 4.97% |
| 2026-03-16 | 2.36 | 2.36 | 0.01 | 0.43% | 2.34 | 2.47 | 394692 | 9426.32 | 3.75% |
| 2026-03-13 | 2.38 | 2.35 | -0.03 | -1.26% | 2.35 | 2.46 | 378321 | 9107.29 | 3.59% |
| 2026-03-12 | 2.45 | 2.38 | -0.08 | -3.25% | 2.37 | 2.46 | 321932 | 7751.02 | 3.06% |
| 2026-03-11 | 2.55 | 2.46 | -0.11 | -4.28% | 2.42 | 2.57 | 456033 | 11213.43 | 4.33% |
| 2026-03-10 | 2.56 | 2.57 | 0.03 | 1.18% | 2.55 | 2.60 | 170103 | 4368.02 | 1.61% |
| 2026-03-09 | 2.60 | 2.54 | -0.03 | -1.17% | 2.51 | 2.63 | 259457 | 6618.49 | 2.46% |
| 2026-03-06 | 2.50 | 2.57 | 0.09 | 3.63% | 2.46 | 2.60 | 354740 | 9064.61 | 3.37% |
| 2026-03-05 | 2.51 | 2.48 | 0.00 | 0.00% | 2.46 | 2.53 | 355940 | 8854.88 | 3.38% |
| 2026-03-04 | 2.42 | 2.48 | 0.03 | 1.22% | 2.39 | 2.50 | 242670 | 5961.36 | 2.30% |
| 2026-03-03 | 2.55 | 2.45 | -0.07 | -2.78% | 2.45 | 2.56 | 292457 | 7285.87 | 2.78% |
| 2026-03-02 | 2.61 | 2.52 | -0.11 | -4.18% | 2.50 | 2.63 | 344713 | 8776.68 | 3.27% |
| 2026-02-27 | 2.61 | 2.63 | 0.00 | 0.00% | 2.59 | 2.65 | 256694 | 6746.69 | 2.44% |
| 2026-02-26 | 2.78 | 2.63 | -0.14 | -5.05% | 2.62 | 2.80 | 388677 | 10388.01 | 3.69% |
| 2026-02-25 | 2.68 | 2.77 | 0.12 | 4.53% | 2.67 | 2.83 | 480026 | 13329.55 | 4.56% |
| 2026-02-24 | 2.58 | 2.65 | 0.08 | 3.11% | 2.57 | 2.67 | 302053 | 7979.58 | 2.87% |
| 2026-02-13 | 2.58 | 2.57 | 0.01 | 0.39% | 2.54 | 2.60 | 285441 | 7341.32 | 2.71% |
| 2026-02-12 | 2.69 | 2.56 | -0.10 | -3.76% | 2.55 | 2.69 | 341163 | 8892.32 | 3.24% |
| 2026-02-11 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.71 | 354377 | 9474.83 | 3.36% |
| 2026-02-10 | 2.73 | 2.69 | -0.04 | -1.47% | 2.66 | 2.75 | 351388 | 9502.67 | 3.33% |
| 2026-02-09 | 2.75 | 2.73 | 0.00 | 0.00% | 2.71 | 2.81 | 522450 | 14368.88 | 4.96% |
| 2026-02-06 | 2.70 | 2.73 | 0.07 | 2.63% | 2.66 | 2.78 | 593270 | 16220.50 | 5.63% |
| 2026-02-05 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.77 | 721217 | 19340.07 | 6.84% |
| 2026-02-04 | 2.51 | 2.66 | 0.24 | 9.92% | 2.43 | 2.66 | 589005 | 15146.31 | 5.59% |
| 2026-02-03 | 2.33 | 2.42 | -0.13 | -5.10% | 2.33 | 2.47 | 956409 | 22818.80 | 9.08% |
| 2026-02-02 | 2.55 | 2.55 | -0.28 | -9.89% | 2.55 | 2.55 | 127349 | 3247.40 | 1.21% |
| 2026-01-30 | 2.87 | 2.83 | -0.06 | -2.08% | 2.80 | 2.90 | 267443 | 7590.57 | 2.54% |
| 2026-01-29 | 2.81 | 2.89 | 0.06 | 2.12% | 2.77 | 2.93 | 412128 | 11872.95 | 3.91% |
| 2026-01-28 | 2.83 | 2.83 | 0.01 | 0.35% | 2.81 | 2.86 | 226133 | 6407.01 | 2.15% |
| 2026-01-27 | 2.85 | 2.82 | -0.06 | -2.08% | 2.77 | 2.88 | 321874 | 9046.02 | 3.05% |
| 2026-01-26 | 2.95 | 2.88 | -0.07 | -2.37% | 2.85 | 2.97 | 293742 | 8473.10 | 2.79% |
| 2026-01-23 | 2.89 | 2.95 | 0.05 | 1.72% | 2.88 | 2.95 | 303185 | 8854.31 | 2.88% |
| 2026-01-22 | 2.86 | 2.90 | 0.04 | 1.40% | 2.83 | 2.91 | 306852 | 8819.53 | 2.91% |
| 2026-01-21 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.86 | 264048 | 7509.42 | 2.51% |
| 2026-01-20 | 2.84 | 2.86 | 0.01 | 0.35% | 2.84 | 2.91 | 325211 | 9345.16 | 3.09% |
| 2026-01-19 | 2.82 | 2.85 | 0.03 | 1.06% | 2.78 | 2.86 | 313402 | 8879.56 | 2.97% |
| 2026-01-16 | 2.86 | 2.82 | -0.02 | -0.70% | 2.80 | 2.87 | 307685 | 8698.15 | 2.92% |
| 2026-01-15 | 2.89 | 2.84 | -0.05 | -1.73% | 2.82 | 2.93 | 402250 | 11508.83 | 3.82% |
| 2026-01-14 | 2.95 | 2.89 | -0.07 | -2.36% | 2.86 | 2.97 | 620194 | 18097.98 | 5.89% |
| 2026-01-13 | 3.02 | 2.96 | -0.06 | -1.99% | 2.96 | 3.03 | 570127 | 17025.34 | 5.41% |
| 2026-01-12 | 3.14 | 3.02 | -0.15 | -4.73% | 3.00 | 3.15 | 1042209 | 31653.16 | 9.89% |
| 2026-01-09 | 3.14 | 3.17 | -0.07 | -2.16% | 3.08 | 3.21 | 694305 | 21876.25 | 6.59% |
| 2026-01-08 | 3.13 | 3.24 | 0.10 | 3.18% | 3.11 | 3.35 | 628328 | 20189.62 | 5.96% |
| 2026-01-07 | 3.20 | 3.14 | -0.05 | -1.57% | 3.12 | 3.26 | 384284 | 12201.15 | 3.65% |
| 2026-01-06 | 3.15 | 3.19 | 0.04 | 1.27% | 3.12 | 3.23 | 401419 | 12821.05 | 3.81% |
| 2026-01-05 | 3.10 | 3.15 | 0.06 | 1.94% | 3.09 | 3.21 | 345866 | 10924.55 | 3.28% |
| 2025-12-31 | 3.10 | 3.09 | 0.03 | 0.98% | 3.01 | 3.12 | 291702 | 8955.57 | 2.77% |
| 2025-12-30 | 3.10 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 331758 | 10197.39 | 3.15% |
| 2025-12-29 | 3.11 | 3.11 | 0.00 | 0.00% | 3.06 | 3.18 | 314185 | 9838.37 | 2.98% |
| 2025-12-26 | 3.13 | 3.11 | -0.05 | -1.58% | 3.09 | 3.16 | 398080 | 12442.36 | 3.78% |
| 2025-12-25 | 3.14 | 3.16 | 0.03 | 0.96% | 3.12 | 3.22 | 432849 | 13714.71 | 4.11% |
| 2025-12-24 | 3.09 | 3.13 | 0.04 | 1.29% | 3.05 | 3.14 | 355359 | 11037.31 | 3.37% |
| 2025-12-23 | 3.25 | 3.09 | -0.17 | -5.21% | 3.05 | 3.26 | 634985 | 19802.25 | 6.03% |
| 2025-12-22 | 3.30 | 3.26 | -0.04 | -1.21% | 3.24 | 3.32 | 423110 | 13800.72 | 4.02% |
| 2025-12-19 | 3.19 | 3.30 | 0.13 | 4.10% | 3.13 | 3.32 | 715439 | 23222.60 | 6.79% |
| 2025-12-18 | 3.16 | 3.17 | -0.20 | -5.93% | 3.07 | 3.28 | 905438 | 28860.26 | 8.59% |
| 2025-12-17 | 3.56 | 3.37 | -0.37 | -9.89% | 3.37 | 3.56 | 436595 | 14786.44 | 4.14% |
| 2025-12-16 | 3.84 | 3.74 | -0.16 | -4.10% | 3.69 | 3.96 | 948546 | 36013.04 | 9.00% |
| 2025-12-15 | 3.79 | 3.90 | 0.10 | 2.63% | 3.69 | 4.04 | 945979 | 36898.94 | 8.98% |
| 2025-12-12 | 3.89 | 3.80 | -0.03 | -0.78% | 3.76 | 3.96 | 803553 | 30965.42 | 7.63% |
| 2025-12-11 | 3.94 | 3.83 | -0.15 | -3.77% | 3.75 | 3.98 | 1347009 | 52182.19 | 12.78% |
| 2025-12-10 | 3.62 | 3.98 | 0.36 | 9.94% | 3.58 | 3.98 | 1106175 | 42144.86 | 10.50% |
| 2025-12-09 | 3.76 | 3.62 | -0.20 | -5.24% | 3.56 | 3.80 | 917700 | 33511.13 | 8.71% |
| 2025-12-08 | 3.80 | 3.82 | 0.03 | 0.79% | 3.70 | 3.99 | 1292295 | 49361.34 | 12.26% |
| 2025-12-05 | 3.73 | 3.79 | -0.13 | -3.32% | 3.53 | 3.85 | 1672985 | 61987.93 | 15.88% |
| 2025-12-04 | 4.28 | 3.92 | 0.03 | 0.77% | 3.91 | 4.28 | 2670767 | 110178.70 | 25.34% |
| 2025-12-03 | 3.89 | 3.89 | 0.35 | 9.89% | 3.89 | 3.89 | 211645 | 8232.99 | 2.01% |
| 2025-12-02 | 3.56 | 3.54 | -0.03 | -0.84% | 3.51 | 3.64 | 666258 | 23686.14 | 6.32% |
| 2025-12-01 | 3.57 | 3.57 | -0.02 | -0.56% | 3.50 | 3.60 | 846889 | 30076.68 | 8.04% |
| 2025-11-28 | 3.45 | 3.59 | 0.15 | 4.36% | 3.36 | 3.70 | 1363262 | 48109.98 | 12.94% |
| 2025-11-27 | 3.38 | 3.44 | 0.01 | 0.29% | 3.30 | 3.51 | 1009049 | 34535.58 | 9.58% |
| 2025-11-26 | 3.51 | 3.43 | -0.18 | -4.99% | 3.41 | 3.62 | 1325192 | 46114.59 | 12.58% |
| 2025-11-25 | 3.80 | 3.61 | -0.19 | -5.00% | 3.52 | 3.95 | 2183337 | 79363.72 | 20.72% |
| 2025-11-24 | 3.69 | 3.80 | 0.06 | 1.60% | 3.52 | 4.11 | 2170819 | 82814.14 | 20.60% |
财信发展(000838)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。
