| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.15 | 4.18 | 0.04 | 0.97% | 4.13 | 4.18 | 151049 | 6284.94 | 1.00% |
| 2025-09-15 | 4.19 | 4.14 | -0.05 | -1.19% | 4.12 | 4.20 | 183384 | 7608.73 | 1.21% |
| 2025-09-12 | 4.21 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 268390 | 11266.36 | 1.77% |
| 2025-09-11 | 4.20 | 4.22 | 0.02 | 0.48% | 4.16 | 4.22 | 189142 | 7913.78 | 1.25% |
| 2025-09-10 | 4.21 | 4.20 | -0.02 | -0.47% | 4.18 | 4.22 | 135561 | 5690.73 | 0.89% |
| 2025-09-09 | 4.24 | 4.22 | -0.01 | -0.24% | 4.20 | 4.24 | 106494 | 4493.58 | 0.70% |
| 2025-09-08 | 4.23 | 4.23 | 0.02 | 0.48% | 4.21 | 4.25 | 121651 | 5141.15 | 0.80% |
| 2025-09-05 | 4.21 | 4.21 | 0.00 | 0.00% | 4.17 | 4.22 | 137439 | 5760.03 | 0.91% |
| 2025-09-04 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.23 | 126114 | 5293.27 | 0.83% |
| 2025-09-03 | 4.26 | 4.19 | -0.07 | -1.64% | 4.17 | 4.27 | 138027 | 5817.15 | 0.91% |
| 2025-09-02 | 4.27 | 4.26 | -0.01 | -0.23% | 4.21 | 4.28 | 159175 | 6762.40 | 1.05% |
| 2025-09-01 | 4.31 | 4.27 | -0.01 | -0.23% | 4.26 | 4.34 | 302702 | 12978.00 | 1.99% |
| 2025-08-29 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.38 | 266702 | 11509.11 | 1.76% |
| 2025-08-28 | 4.34 | 4.30 | -0.05 | -1.15% | 4.22 | 4.36 | 163057 | 7003.06 | 1.07% |
| 2025-08-27 | 4.42 | 4.35 | -0.07 | -1.58% | 4.33 | 4.43 | 164490 | 7211.62 | 1.08% |
| 2025-08-26 | 4.40 | 4.42 | 0.03 | 0.68% | 4.37 | 4.43 | 141028 | 6220.12 | 0.93% |
| 2025-08-25 | 4.39 | 4.39 | 0.00 | 0.00% | 4.38 | 4.44 | 243433 | 10725.06 | 1.60% |
| 2025-08-22 | 4.40 | 4.39 | 0.00 | 0.00% | 4.34 | 4.40 | 113632 | 4958.64 | 0.75% |
| 2025-08-21 | 4.40 | 4.39 | 0.01 | 0.23% | 4.38 | 4.41 | 131508 | 5780.02 | 0.87% |
| 2025-08-20 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 106025 | 4630.74 | 0.70% |
| 2025-08-19 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.38 | 114764 | 5005.56 | 0.76% |
| 2025-08-18 | 4.34 | 4.34 | 0.01 | 0.23% | 4.33 | 4.36 | 110956 | 4820.37 | 0.73% |
| 2025-08-15 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 93704 | 4043.53 | 0.62% |
| 2025-08-14 | 4.36 | 4.30 | -0.05 | -1.15% | 4.29 | 4.38 | 102086 | 4425.96 | 0.67% |
| 2025-08-13 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 121101 | 5270.02 | 0.80% |
| 2025-08-12 | 4.34 | 4.36 | 0.01 | 0.23% | 4.34 | 4.37 | 87939 | 3831.80 | 0.58% |
| 2025-08-11 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 99381 | 4311.62 | 0.65% |
| 2025-08-08 | 4.32 | 4.34 | 0.03 | 0.70% | 4.30 | 4.34 | 103749 | 4481.03 | 0.68% |
| 2025-08-07 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.34 | 97661 | 4210.92 | 0.64% |
| 2025-08-06 | 4.32 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 90091 | 3875.00 | 0.59% |
| 2025-08-05 | 4.31 | 4.31 | 0.01 | 0.23% | 4.30 | 4.34 | 150885 | 6510.91 | 0.99% |
| 2025-08-04 | 4.29 | 4.30 | -0.01 | -0.23% | 4.28 | 4.31 | 92448 | 3970.65 | 0.61% |
| 2025-08-01 | 4.31 | 4.31 | 0.01 | 0.23% | 4.29 | 4.33 | 84515 | 3645.28 | 0.56% |
| 2025-07-31 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 140707 | 6064.02 | 0.93% |
| 2025-07-30 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 110881 | 4848.68 | 0.73% |
| 2025-07-29 | 4.40 | 4.37 | -0.03 | -0.68% | 4.32 | 4.41 | 163093 | 7098.40 | 1.07% |
| 2025-07-28 | 4.42 | 4.40 | -0.03 | -0.68% | 4.38 | 4.43 | 137260 | 6043.11 | 0.90% |
| 2025-07-25 | 4.48 | 4.43 | -0.04 | -0.89% | 4.42 | 4.49 | 126979 | 5643.91 | 0.84% |
| 2025-07-24 | 4.46 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 141527 | 6324.55 | 0.93% |
| 2025-07-23 | 4.47 | 4.45 | -0.02 | -0.45% | 4.45 | 4.51 | 164762 | 7385.22 | 1.09% |
| 2025-07-22 | 4.48 | 4.47 | 0.00 | 0.00% | 4.39 | 4.49 | 214521 | 9529.23 | 1.41% |
| 2025-07-21 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.49 | 171017 | 7637.80 | 1.13% |
| 2025-07-18 | 4.43 | 4.42 | 0.01 | 0.23% | 4.40 | 4.43 | 85463 | 3771.77 | 0.56% |
| 2025-07-17 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.46 | 103976 | 4596.48 | 0.69% |
| 2025-07-16 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.46 | 120112 | 5316.18 | 0.79% |
| 2025-07-15 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.51 | 199514 | 8849.66 | 1.31% |
| 2025-07-14 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.58 | 157577 | 7128.30 | 1.04% |
| 2025-07-11 | 4.49 | 4.53 | 0.04 | 0.89% | 4.47 | 4.57 | 235766 | 10645.87 | 1.55% |
| 2025-07-10 | 4.47 | 4.49 | 0.01 | 0.22% | 4.44 | 4.51 | 212878 | 9518.81 | 1.40% |
| 2025-07-09 | 4.44 | 4.48 | 0.04 | 0.90% | 4.42 | 4.52 | 282378 | 12619.43 | 1.86% |
| 2025-07-08 | 4.41 | 4.44 | 0.03 | 0.68% | 4.37 | 4.44 | 209275 | 9227.58 | 1.38% |
| 2025-07-07 | 4.37 | 4.41 | 0.04 | 0.92% | 4.37 | 4.42 | 167187 | 7348.95 | 1.10% |
| 2025-07-04 | 4.40 | 4.37 | -0.04 | -0.91% | 4.37 | 4.45 | 254522 | 11223.28 | 1.68% |
| 2025-07-03 | 4.44 | 4.41 | 0.00 | 0.00% | 4.39 | 4.46 | 335951 | 14830.85 | 2.21% |
| 2025-07-02 | 4.56 | 4.41 | -0.24 | -5.16% | 4.40 | 4.63 | 871333 | 38890.45 | 5.74% |
| 2025-07-01 | 4.50 | 4.65 | 0.42 | 9.93% | 4.40 | 4.65 | 545224 | 25184.42 | 3.59% |
| 2025-06-30 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 159095 | 6747.72 | 1.05% |
| 2025-06-27 | 4.26 | 4.27 | 0.01 | 0.23% | 4.26 | 4.39 | 185228 | 7986.40 | 1.22% |
| 2025-06-26 | 4.30 | 4.26 | -0.10 | -2.29% | 4.22 | 4.32 | 260923 | 11117.12 | 1.72% |
| 2025-06-25 | 4.18 | 4.36 | 0.20 | 4.81% | 4.16 | 4.42 | 418159 | 18024.24 | 2.76% |
| 2025-06-24 | 4.13 | 4.16 | 0.02 | 0.48% | 4.12 | 4.18 | 101541 | 4223.35 | 0.67% |
| 2025-06-23 | 4.10 | 4.14 | 0.01 | 0.24% | 4.07 | 4.19 | 161078 | 6631.69 | 1.06% |
| 2025-06-20 | 4.11 | 4.13 | 0.00 | 0.00% | 4.11 | 4.17 | 95473 | 3952.38 | 0.63% |
| 2025-06-19 | 4.22 | 4.13 | -0.10 | -2.36% | 4.12 | 4.23 | 115393 | 4794.64 | 0.76% |
| 2025-06-18 | 4.27 | 4.23 | -0.06 | -1.40% | 4.21 | 4.30 | 98955 | 4190.05 | 0.65% |
| 2025-06-17 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 98747 | 4232.38 | 0.65% |
| 2025-06-16 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.34 | 220959 | 9456.89 | 1.46% |
| 2025-06-13 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.42 | 361456 | 15715.65 | 2.38% |
| 2025-06-12 | 4.32 | 4.38 | 0.04 | 0.92% | 4.32 | 4.39 | 216171 | 9425.20 | 1.42% |
| 2025-06-11 | 4.22 | 4.34 | 0.13 | 3.09% | 4.20 | 4.35 | 292913 | 12612.54 | 1.93% |
| 2025-06-10 | 4.15 | 4.21 | 0.05 | 1.20% | 4.15 | 4.25 | 178495 | 7495.42 | 1.18% |
| 2025-06-09 | 4.17 | 4.16 | -0.02 | -0.48% | 4.13 | 4.20 | 120934 | 5036.02 | 0.80% |
| 2025-06-06 | 4.15 | 4.18 | 0.04 | 0.97% | 4.14 | 4.19 | 122076 | 5093.48 | 0.80% |
| 2025-06-05 | 4.16 | 4.14 | -0.01 | -0.24% | 4.12 | 4.21 | 125820 | 5237.13 | 0.83% |
| 2025-06-04 | 4.13 | 4.15 | -0.01 | -0.24% | 4.13 | 4.19 | 121198 | 5029.84 | 0.80% |
| 2025-06-03 | 4.10 | 4.16 | 0.09 | 2.21% | 4.08 | 4.21 | 321134 | 13371.89 | 2.12% |
| 2025-05-30 | 4.03 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 109720 | 4454.61 | 0.72% |
| 2025-05-29 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 126919 | 5113.14 | 0.84% |
| 2025-05-28 | 4.13 | 4.17 | 0.04 | 0.97% | 4.12 | 4.17 | 115192 | 4782.07 | 0.76% |
| 2025-05-27 | 4.11 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 85766 | 3537.72 | 0.57% |
现代投资(000900)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。
