| 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 | 12.61 | 13.09 | 0.52 | 4.14% | 12.61 | 13.17 | 160945 | 20861.07 | 3.05% |
| 2026-03-24 | 12.42 | 12.57 | 0.39 | 3.20% | 12.11 | 12.59 | 142816 | 17674.74 | 2.71% |
| 2026-03-23 | 13.23 | 12.18 | -1.34 | -9.91% | 12.17 | 13.27 | 271152 | 34103.52 | 5.15% |
| 2026-03-20 | 13.48 | 13.52 | 0.11 | 0.82% | 13.44 | 13.78 | 133100 | 18091.92 | 2.53% |
| 2026-03-19 | 13.50 | 13.41 | -0.26 | -1.90% | 13.36 | 13.62 | 85542 | 11542.90 | 1.62% |
| 2026-03-18 | 13.74 | 13.67 | -0.06 | -0.44% | 13.48 | 13.84 | 100693 | 13695.96 | 1.91% |
| 2026-03-17 | 13.85 | 13.73 | -0.13 | -0.94% | 13.71 | 13.92 | 118474 | 16375.59 | 2.25% |
| 2026-03-16 | 13.73 | 13.86 | 0.16 | 1.17% | 13.70 | 14.05 | 194546 | 26993.22 | 3.69% |
| 2026-03-13 | 13.55 | 13.70 | 0.10 | 0.74% | 13.54 | 13.90 | 147099 | 20246.54 | 2.79% |
| 2026-03-12 | 13.48 | 13.60 | 0.10 | 0.74% | 13.44 | 13.65 | 76836 | 10407.81 | 1.46% |
| 2026-03-11 | 13.61 | 13.50 | -0.11 | -0.81% | 13.40 | 13.64 | 95851 | 12937.47 | 1.82% |
| 2026-03-10 | 13.52 | 13.61 | 0.22 | 1.64% | 13.52 | 13.70 | 97072 | 13217.79 | 1.84% |
| 2026-03-09 | 13.51 | 13.39 | -0.27 | -1.98% | 13.35 | 13.67 | 119917 | 16134.98 | 2.28% |
| 2026-03-06 | 13.31 | 13.66 | 0.34 | 2.55% | 13.29 | 13.68 | 130387 | 17742.39 | 2.47% |
| 2026-03-05 | 13.37 | 13.32 | 0.15 | 1.14% | 13.27 | 13.51 | 112182 | 15040.44 | 2.13% |
| 2026-03-04 | 13.12 | 13.17 | 0.01 | 0.08% | 13.02 | 13.36 | 106701 | 14058.87 | 2.03% |
| 2026-03-03 | 13.08 | 13.16 | 0.16 | 1.23% | 13.08 | 13.39 | 173332 | 23011.16 | 3.29% |
| 2026-03-02 | 13.30 | 13.00 | -0.54 | -3.99% | 12.98 | 13.57 | 170839 | 22544.81 | 3.24% |
| 2026-02-27 | 13.47 | 13.54 | 0.08 | 0.59% | 13.43 | 13.63 | 88692 | 12012.24 | 1.68% |
| 2026-02-26 | 13.60 | 13.46 | -0.10 | -0.74% | 13.38 | 13.75 | 131508 | 17751.00 | 2.50% |
| 2026-02-25 | 13.35 | 13.56 | 0.21 | 1.57% | 13.35 | 13.66 | 88838 | 12024.87 | 1.69% |
| 2026-02-24 | 13.68 | 13.35 | -0.23 | -1.69% | 13.23 | 13.70 | 116962 | 15609.68 | 2.22% |
| 2026-02-13 | 13.59 | 13.58 | 0.03 | 0.22% | 13.55 | 13.73 | 83812 | 11428.49 | 1.59% |
| 2026-02-12 | 13.74 | 13.55 | -0.23 | -1.67% | 13.50 | 13.77 | 124512 | 16937.00 | 2.36% |
| 2026-02-11 | 14.14 | 13.78 | -0.29 | -2.06% | 13.70 | 14.14 | 120603 | 16687.41 | 2.29% |
| 2026-02-10 | 14.17 | 14.07 | -0.11 | -0.78% | 13.88 | 14.17 | 120719 | 16903.81 | 2.29% |
| 2026-02-09 | 14.30 | 14.18 | -0.07 | -0.49% | 14.10 | 14.34 | 133119 | 18834.35 | 2.53% |
| 2026-02-06 | 14.17 | 14.25 | 0.02 | 0.14% | 14.06 | 14.47 | 172770 | 24555.93 | 3.28% |
| 2026-02-05 | 13.90 | 14.23 | 0.25 | 1.79% | 13.89 | 14.45 | 271909 | 38806.74 | 5.16% |
| 2026-02-04 | 13.66 | 13.98 | 0.27 | 1.97% | 13.60 | 14.04 | 188183 | 26200.10 | 3.57% |
| 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% |
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。
