| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.78 | 13.71 | -0.02 | -0.15% | 13.51 | 14.00 | 161187 | 22060.84 | 3.06% |
| 2026-02-02 | 13.80 | 13.73 | -0.19 | -1.36% | 13.66 | 14.10 | 196417 | 27291.54 | 3.73% |
| 2026-01-30 | 13.70 | 13.92 | 0.14 | 1.02% | 13.65 | 13.99 | 221624 | 30764.70 | 4.21% |
| 2026-01-29 | 13.22 | 13.78 | 0.55 | 4.16% | 13.13 | 13.82 | 259685 | 35363.20 | 4.93% |
| 2026-01-28 | 13.32 | 13.23 | -0.12 | -0.90% | 13.20 | 13.35 | 85865 | 11392.98 | 1.63% |
| 2026-01-27 | 13.51 | 13.35 | -0.18 | -1.33% | 13.18 | 13.58 | 111633 | 14880.98 | 2.12% |
| 2026-01-26 | 13.55 | 13.53 | -0.07 | -0.51% | 13.42 | 13.63 | 124722 | 16853.61 | 2.37% |
| 2026-01-23 | 13.63 | 13.60 | -0.04 | -0.29% | 13.57 | 13.69 | 84073 | 11446.14 | 1.60% |
| 2026-01-22 | 13.55 | 13.64 | 0.09 | 0.66% | 13.46 | 13.73 | 93778 | 12758.07 | 1.78% |
| 2026-01-21 | 13.66 | 13.55 | -0.21 | -1.53% | 13.47 | 13.70 | 117086 | 15848.48 | 2.22% |
| 2026-01-20 | 13.73 | 13.76 | -0.02 | -0.15% | 13.62 | 13.84 | 121078 | 16604.44 | 2.30% |
| 2026-01-19 | 13.25 | 13.78 | 0.48 | 3.61% | 13.22 | 13.84 | 210181 | 28748.00 | 3.99% |
| 2026-01-16 | 13.51 | 13.30 | -0.27 | -1.99% | 13.25 | 13.53 | 121821 | 16263.01 | 2.31% |
| 2026-01-15 | 13.61 | 13.57 | -0.04 | -0.29% | 13.47 | 13.77 | 155014 | 21074.22 | 2.94% |
| 2026-01-14 | 13.31 | 13.61 | 0.24 | 1.80% | 13.28 | 13.65 | 219798 | 29733.73 | 4.17% |
| 2026-01-13 | 13.38 | 13.37 | -0.01 | -0.07% | 13.30 | 13.65 | 208351 | 27972.39 | 3.95% |
| 2026-01-12 | 13.20 | 13.38 | 0.13 | 0.98% | 13.16 | 13.38 | 153443 | 20403.88 | 2.91% |
| 2026-01-09 | 13.22 | 13.25 | 0.00 | 0.00% | 13.16 | 13.33 | 109047 | 14409.29 | 2.07% |
| 2026-01-08 | 13.19 | 13.25 | -0.01 | -0.08% | 13.06 | 13.29 | 112635 | 14848.88 | 2.14% |
| 2026-01-07 | 13.10 | 13.26 | 0.16 | 1.22% | 13.06 | 13.38 | 184559 | 24436.53 | 3.50% |
| 2026-01-06 | 13.01 | 13.10 | 0.08 | 0.61% | 13.00 | 13.22 | 120197 | 15764.19 | 2.28% |
| 2026-01-05 | 13.26 | 13.02 | -0.10 | -0.76% | 12.96 | 13.40 | 193203 | 25336.21 | 3.67% |
| 2025-12-31 | 12.88 | 13.12 | 0.28 | 2.18% | 12.77 | 13.17 | 177775 | 23144.54 | 3.37% |
| 2025-12-30 | 12.88 | 12.84 | -0.03 | -0.23% | 12.75 | 12.94 | 96699 | 12417.39 | 1.84% |
| 2025-12-29 | 12.95 | 12.87 | -0.26 | -1.98% | 12.80 | 12.98 | 159109 | 20496.09 | 3.02% |
| 2025-12-26 | 13.18 | 13.13 | -0.04 | -0.30% | 13.01 | 13.22 | 136300 | 17899.95 | 2.59% |
| 2025-12-25 | 13.27 | 13.25 | -0.04 | -0.30% | 13.16 | 13.38 | 169781 | 22518.43 | 3.22% |
| 2025-12-24 | 13.08 | 13.29 | 0.19 | 1.45% | 12.93 | 13.45 | 210559 | 27763.44 | 4.00% |
| 2025-12-23 | 13.36 | 13.10 | -0.31 | -2.31% | 13.08 | 13.44 | 147305 | 19445.03 | 2.80% |
| 2025-12-22 | 13.33 | 13.41 | -0.04 | -0.30% | 13.22 | 13.46 | 180210 | 24088.51 | 3.42% |
| 2025-12-19 | 12.88 | 13.45 | 0.59 | 4.59% | 12.81 | 13.48 | 363479 | 48147.73 | 6.90% |
| 2025-12-18 | 12.81 | 12.86 | -0.06 | -0.46% | 12.78 | 13.03 | 167000 | 21589.10 | 3.17% |
| 2025-12-17 | 12.65 | 12.92 | 0.31 | 2.46% | 12.59 | 12.98 | 236983 | 30480.17 | 4.50% |
| 2025-12-16 | 12.71 | 12.61 | -0.14 | -1.10% | 12.58 | 12.86 | 137597 | 17467.18 | 2.61% |
| 2025-12-15 | 12.60 | 12.75 | 0.11 | 0.87% | 12.57 | 12.78 | 122147 | 15534.50 | 2.32% |
| 2025-12-12 | 12.60 | 12.64 | 0.01 | 0.08% | 12.53 | 12.69 | 130498 | 16446.03 | 2.48% |
| 2025-12-11 | 12.75 | 12.63 | -0.16 | -1.25% | 12.61 | 12.83 | 134531 | 17052.25 | 2.55% |
| 2025-12-10 | 12.70 | 12.79 | 0.04 | 0.31% | 12.68 | 12.83 | 138601 | 17678.67 | 2.63% |
| 2025-12-09 | 12.90 | 12.75 | -0.23 | -1.77% | 12.71 | 12.96 | 231256 | 29621.36 | 4.39% |
| 2025-12-08 | 12.87 | 12.98 | 0.03 | 0.23% | 12.82 | 13.08 | 254509 | 32917.84 | 4.83% |
| 2025-12-05 | 13.08 | 12.95 | -0.14 | -1.07% | 12.85 | 13.18 | 265935 | 34417.57 | 5.05% |
| 2025-12-04 | 13.70 | 13.09 | -0.67 | -4.87% | 13.09 | 13.73 | 419604 | 55708.88 | 7.96% |
| 2025-12-03 | 14.32 | 13.76 | -0.70 | -4.84% | 13.71 | 14.39 | 550242 | 76651.09 | 10.44% |
| 2025-12-02 | 14.53 | 14.46 | 0.30 | 2.12% | 14.09 | 15.50 | 1047807 | 152069.25 | 19.89% |
| 2025-12-01 | 14.16 | 14.16 | 1.29 | 10.02% | 14.01 | 14.16 | 500945 | 70917.05 | 9.51% |
| 2025-11-28 | 12.86 | 12.87 | 0.05 | 0.39% | 12.75 | 12.93 | 66579 | 8543.42 | 1.26% |
| 2025-11-27 | 12.86 | 12.82 | -0.05 | -0.39% | 12.75 | 13.10 | 118098 | 15244.37 | 2.24% |
| 2025-11-26 | 12.94 | 12.87 | -0.30 | -2.28% | 12.82 | 13.24 | 110728 | 14376.26 | 2.10% |
| 2025-11-25 | 12.84 | 13.17 | 0.33 | 2.57% | 12.76 | 13.36 | 166414 | 21800.91 | 3.16% |
| 2025-11-24 | 12.50 | 12.84 | 0.36 | 2.88% | 12.50 | 12.91 | 86428 | 11053.14 | 1.64% |
| 2025-11-21 | 12.67 | 12.48 | -0.27 | -2.12% | 12.36 | 12.79 | 85521 | 10736.45 | 1.62% |
| 2025-11-20 | 12.96 | 12.75 | -0.29 | -2.22% | 12.73 | 13.00 | 90403 | 11587.88 | 1.72% |
| 2025-11-19 | 12.86 | 13.04 | 0.14 | 1.09% | 12.78 | 13.13 | 134927 | 17505.57 | 2.56% |
| 2025-11-18 | 13.08 | 12.90 | -0.22 | -1.68% | 12.71 | 13.09 | 102529 | 13215.17 | 1.95% |
| 2025-11-17 | 12.95 | 13.12 | 0.19 | 1.47% | 12.81 | 13.16 | 108087 | 14056.91 | 2.05% |
| 2025-11-14 | 13.02 | 12.93 | -0.16 | -1.22% | 12.93 | 13.22 | 86642 | 11316.28 | 1.64% |
| 2025-11-13 | 12.88 | 13.09 | 0.25 | 1.95% | 12.83 | 13.10 | 133010 | 17308.59 | 2.52% |
| 2025-11-12 | 13.02 | 12.84 | -0.06 | -0.47% | 12.81 | 13.12 | 91288 | 11831.42 | 1.73% |
| 2025-11-11 | 12.85 | 12.90 | 0.02 | 0.16% | 12.76 | 12.99 | 79183 | 10175.16 | 1.50% |
| 2025-11-10 | 12.59 | 12.88 | 0.33 | 2.63% | 12.50 | 12.95 | 134938 | 17243.64 | 2.56% |
| 2025-11-07 | 12.56 | 12.55 | -0.03 | -0.24% | 12.53 | 12.66 | 56747 | 7148.22 | 1.08% |
| 2025-11-06 | 12.70 | 12.58 | -0.20 | -1.56% | 12.50 | 12.75 | 90043 | 11312.50 | 1.71% |
| 2025-11-05 | 12.65 | 12.78 | 0.05 | 0.39% | 12.65 | 12.85 | 106533 | 13625.98 | 2.02% |
| 2025-11-04 | 12.56 | 12.73 | 0.10 | 0.79% | 12.54 | 12.82 | 114403 | 14554.59 | 2.17% |
| 2025-11-03 | 12.50 | 12.63 | 0.14 | 1.12% | 12.45 | 12.65 | 94739 | 11917.52 | 1.80% |
| 2025-10-31 | 12.29 | 12.49 | 0.35 | 2.88% | 12.25 | 12.52 | 154644 | 19213.45 | 2.93% |
| 2025-10-30 | 12.20 | 12.14 | -0.07 | -0.57% | 12.13 | 12.25 | 63602 | 7751.00 | 1.21% |
| 2025-10-29 | 12.31 | 12.21 | -0.10 | -0.81% | 12.15 | 12.34 | 74606 | 9101.17 | 1.42% |
| 2025-10-28 | 12.40 | 12.31 | -0.12 | -0.97% | 12.30 | 12.45 | 55890 | 6919.79 | 1.06% |
| 2025-10-27 | 12.45 | 12.43 | -0.01 | -0.08% | 12.39 | 12.48 | 54152 | 6729.74 | 1.03% |
| 2025-10-24 | 12.54 | 12.44 | -0.09 | -0.72% | 12.42 | 12.55 | 57216 | 7128.26 | 1.09% |
| 2025-10-23 | 12.41 | 12.53 | 0.08 | 0.64% | 12.37 | 12.56 | 63549 | 7926.87 | 1.21% |
| 2025-10-22 | 12.45 | 12.45 | 0.01 | 0.08% | 12.40 | 12.55 | 60854 | 7588.14 | 1.15% |
| 2025-10-21 | 12.46 | 12.44 | -0.02 | -0.16% | 12.38 | 12.48 | 51972 | 6459.74 | 0.99% |
| 2025-10-20 | 12.30 | 12.46 | 0.26 | 2.13% | 12.26 | 12.55 | 71804 | 8908.78 | 1.36% |
| 2025-10-17 | 12.39 | 12.20 | -0.18 | -1.45% | 12.20 | 12.46 | 62767 | 7745.58 | 1.19% |
| 2025-10-16 | 12.46 | 12.38 | -0.09 | -0.72% | 12.35 | 12.57 | 63037 | 7851.79 | 1.20% |
| 2025-10-15 | 12.39 | 12.47 | 0.13 | 1.05% | 12.36 | 12.49 | 66180 | 8222.42 | 1.26% |
| 2025-10-14 | 12.40 | 12.34 | -0.03 | -0.24% | 12.31 | 12.54 | 79886 | 9923.47 | 1.52% |
| 2025-10-13 | 12.28 | 12.37 | -0.24 | -1.90% | 12.15 | 12.42 | 94187 | 11608.77 | 1.79% |
峨眉山Ａ(000888)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。
