| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 4.09 | 4.14 | 0.03 | 0.73% | 4.08 | 4.14 | 95588 | 3940.54 | 0.63% |
| 2025-12-12 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.17 | 141457 | 5853.11 | 0.93% |
| 2025-12-11 | 4.26 | 4.14 | -0.11 | -2.59% | 4.13 | 4.26 | 207857 | 8679.54 | 1.37% |
| 2025-12-10 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.29 | 121450 | 5172.34 | 0.80% |
| 2025-12-09 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.29 | 113136 | 4821.27 | 0.75% |
| 2025-12-08 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.33 | 165879 | 7124.19 | 1.09% |
| 2025-12-05 | 4.30 | 4.32 | 0.01 | 0.23% | 4.27 | 4.32 | 111261 | 4778.47 | 0.73% |
| 2025-12-04 | 4.34 | 4.31 | -0.05 | -1.15% | 4.30 | 4.36 | 107906 | 4662.01 | 0.71% |
| 2025-12-03 | 4.31 | 4.36 | 0.05 | 1.16% | 4.28 | 4.37 | 163148 | 7083.65 | 1.07% |
| 2025-12-02 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.31 | 107888 | 4621.16 | 0.71% |
| 2025-12-01 | 4.25 | 4.29 | 0.03 | 0.70% | 4.24 | 4.30 | 132016 | 5652.98 | 0.87% |
| 2025-11-28 | 4.22 | 4.26 | 0.03 | 0.71% | 4.21 | 4.26 | 86337 | 3653.36 | 0.57% |
| 2025-11-27 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.26 | 82042 | 3472.75 | 0.54% |
| 2025-11-26 | 4.27 | 4.23 | -0.02 | -0.47% | 4.23 | 4.30 | 117442 | 5016.51 | 0.77% |
| 2025-11-25 | 4.23 | 4.25 | 0.09 | 2.16% | 4.20 | 4.28 | 136045 | 5781.86 | 0.90% |
| 2025-11-24 | 4.18 | 4.16 | 0.01 | 0.24% | 4.13 | 4.20 | 136812 | 5695.35 | 0.90% |
| 2025-11-21 | 4.32 | 4.15 | -0.18 | -4.16% | 4.15 | 4.32 | 192346 | 8119.34 | 1.27% |
| 2025-11-20 | 4.32 | 4.33 | 0.01 | 0.23% | 4.30 | 4.36 | 128529 | 5567.44 | 0.85% |
| 2025-11-19 | 4.38 | 4.32 | -0.06 | -1.37% | 4.29 | 4.39 | 152288 | 6597.28 | 1.00% |
| 2025-11-18 | 4.45 | 4.38 | -0.05 | -1.13% | 4.36 | 4.46 | 170723 | 7513.96 | 1.12% |
| 2025-11-17 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.46 | 171748 | 7601.18 | 1.13% |
| 2025-11-14 | 4.38 | 4.42 | 0.02 | 0.45% | 4.38 | 4.46 | 210095 | 9302.68 | 1.38% |
| 2025-11-13 | 4.41 | 4.40 | -0.04 | -0.90% | 4.35 | 4.43 | 323751 | 14176.75 | 2.13% |
| 2025-11-12 | 4.37 | 4.44 | 0.08 | 1.83% | 4.36 | 4.58 | 413258 | 18384.27 | 2.72% |
| 2025-11-11 | 4.33 | 4.36 | 0.03 | 0.69% | 4.32 | 4.37 | 143028 | 6225.44 | 0.94% |
| 2025-11-10 | 4.33 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 123599 | 5349.66 | 0.81% |
| 2025-11-07 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 126168 | 5448.84 | 0.83% |
| 2025-11-06 | 4.31 | 4.32 | 0.01 | 0.23% | 4.29 | 4.35 | 140450 | 6058.62 | 0.93% |
| 2025-11-05 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.33 | 139661 | 6011.09 | 0.92% |
| 2025-11-04 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.32 | 151882 | 6522.33 | 1.00% |
| 2025-11-03 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.27 | 121303 | 5155.00 | 0.80% |
| 2025-10-31 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.27 | 192295 | 8141.46 | 1.27% |
| 2025-10-30 | 4.32 | 4.25 | -0.09 | -2.07% | 4.24 | 4.32 | 207249 | 8859.37 | 1.37% |
| 2025-10-29 | 4.35 | 4.34 | -0.02 | -0.46% | 4.30 | 4.35 | 125414 | 5429.92 | 0.83% |
| 2025-10-28 | 4.32 | 4.36 | 0.05 | 1.16% | 4.32 | 4.38 | 189814 | 8265.97 | 1.25% |
| 2025-10-27 | 4.28 | 4.31 | 0.03 | 0.70% | 4.26 | 4.34 | 155180 | 6686.17 | 1.02% |
| 2025-10-24 | 4.32 | 4.28 | -0.05 | -1.15% | 4.27 | 4.33 | 113228 | 4863.08 | 0.75% |
| 2025-10-23 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 158083 | 6812.47 | 1.04% |
| 2025-10-22 | 4.26 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 127788 | 5466.46 | 0.84% |
| 2025-10-21 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.29 | 150996 | 6419.22 | 0.99% |
| 2025-10-20 | 4.19 | 4.20 | 0.02 | 0.48% | 4.16 | 4.21 | 86995 | 3642.71 | 0.57% |
| 2025-10-17 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.23 | 129005 | 5431.50 | 0.85% |
| 2025-10-16 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.23 | 97911 | 4126.55 | 0.65% |
| 2025-10-15 | 4.20 | 4.22 | 0.01 | 0.24% | 4.19 | 4.23 | 125203 | 5273.62 | 0.82% |
| 2025-10-14 | 4.17 | 4.21 | 0.03 | 0.72% | 4.16 | 4.21 | 158616 | 6647.57 | 1.05% |
| 2025-10-13 | 4.11 | 4.18 | 0.02 | 0.48% | 4.07 | 4.19 | 191967 | 7933.98 | 1.26% |
| 2025-10-10 | 4.10 | 4.16 | 0.04 | 0.97% | 4.10 | 4.17 | 146183 | 6062.18 | 0.96% |
| 2025-10-09 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.12 | 97571 | 4000.52 | 0.64% |
| 2025-09-30 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 92674 | 3804.20 | 0.61% |
| 2025-09-29 | 4.08 | 4.11 | 0.04 | 0.98% | 4.04 | 4.12 | 123877 | 5056.13 | 0.82% |
| 2025-09-26 | 4.04 | 4.07 | 0.02 | 0.49% | 4.03 | 4.09 | 87844 | 3568.97 | 0.58% |
| 2025-09-25 | 4.09 | 4.05 | -0.04 | -0.98% | 4.03 | 4.09 | 89956 | 3646.92 | 0.59% |
| 2025-09-24 | 4.04 | 4.09 | 0.03 | 0.74% | 4.03 | 4.10 | 90241 | 3678.14 | 0.59% |
| 2025-09-23 | 4.07 | 4.06 | 0.00 | 0.00% | 4.00 | 4.07 | 114075 | 4599.81 | 0.75% |
| 2025-09-22 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 86634 | 3516.26 | 0.57% |
| 2025-09-19 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 123610 | 5064.62 | 0.81% |
| 2025-09-18 | 4.18 | 4.14 | -0.04 | -0.96% | 4.10 | 4.19 | 183478 | 7625.30 | 1.21% |
| 2025-09-17 | 4.18 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 125328 | 5248.79 | 0.83% |
| 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% |
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。
