| 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 | 4.06 | 4.20 | 0.15 | 3.70% | 4.03 | 4.22 | 285480 | 11855.55 | 1.88% |
| 2026-03-24 | 3.98 | 4.05 | 0.12 | 3.05% | 3.93 | 4.06 | 169684 | 6785.19 | 1.12% |
| 2026-03-23 | 4.16 | 3.93 | -0.28 | -6.65% | 3.90 | 4.16 | 319963 | 12845.25 | 2.11% |
| 2026-03-20 | 4.26 | 4.21 | -0.04 | -0.94% | 4.20 | 4.29 | 150543 | 6382.72 | 0.99% |
| 2026-03-19 | 4.27 | 4.25 | -0.05 | -1.16% | 4.24 | 4.33 | 141332 | 6053.30 | 0.93% |
| 2026-03-18 | 4.34 | 4.30 | -0.06 | -1.38% | 4.25 | 4.37 | 174838 | 7511.04 | 1.15% |
| 2026-03-17 | 4.36 | 4.36 | 0.01 | 0.23% | 4.35 | 4.42 | 220214 | 9665.90 | 1.45% |
| 2026-03-16 | 4.37 | 4.35 | -0.01 | -0.23% | 4.33 | 4.40 | 150759 | 6572.60 | 0.99% |
| 2026-03-13 | 4.37 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 179084 | 7836.10 | 1.18% |
| 2026-03-12 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.40 | 212998 | 9319.45 | 1.40% |
| 2026-03-11 | 4.29 | 4.34 | 0.06 | 1.40% | 4.24 | 4.34 | 173852 | 7462.22 | 1.15% |
| 2026-03-10 | 4.30 | 4.28 | 0.00 | 0.00% | 4.26 | 4.30 | 139473 | 5968.63 | 0.92% |
| 2026-03-09 | 4.27 | 4.28 | -0.02 | -0.47% | 4.25 | 4.33 | 183323 | 7864.95 | 1.21% |
| 2026-03-06 | 4.25 | 4.30 | 0.03 | 0.70% | 4.23 | 4.32 | 206768 | 8840.36 | 1.36% |
| 2026-03-05 | 4.27 | 4.27 | 0.04 | 0.95% | 4.22 | 4.28 | 172880 | 7354.00 | 1.14% |
| 2026-03-04 | 4.29 | 4.23 | -0.09 | -2.08% | 4.21 | 4.29 | 179312 | 7613.17 | 1.18% |
| 2026-03-03 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.39 | 266446 | 11600.21 | 1.76% |
| 2026-03-02 | 4.33 | 4.35 | -0.01 | -0.23% | 4.29 | 4.38 | 242237 | 10508.95 | 1.60% |
| 2026-02-27 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.37 | 191458 | 8285.76 | 1.26% |
| 2026-02-26 | 4.30 | 4.28 | 0.00 | 0.00% | 4.25 | 4.30 | 92515 | 3951.08 | 0.61% |
| 2026-02-25 | 4.28 | 4.28 | 0.02 | 0.47% | 4.26 | 4.33 | 164025 | 7053.20 | 1.08% |
| 2026-02-24 | 4.19 | 4.26 | 0.09 | 2.16% | 4.17 | 4.28 | 164884 | 6998.94 | 1.09% |
| 2026-02-13 | 4.19 | 4.17 | -0.03 | -0.71% | 4.17 | 4.21 | 85194 | 3569.76 | 0.56% |
| 2026-02-12 | 4.28 | 4.20 | -0.07 | -1.64% | 4.20 | 4.28 | 147105 | 6216.83 | 0.97% |
| 2026-02-11 | 4.25 | 4.27 | 0.03 | 0.71% | 4.23 | 4.28 | 107511 | 4577.60 | 0.71% |
| 2026-02-10 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.28 | 89452 | 3801.92 | 0.59% |
| 2026-02-09 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.29 | 98869 | 4223.52 | 0.65% |
| 2026-02-06 | 4.25 | 4.24 | -0.02 | -0.47% | 4.24 | 4.28 | 112691 | 4797.80 | 0.74% |
| 2026-02-05 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.29 | 114640 | 4889.47 | 0.76% |
| 2026-02-04 | 4.20 | 4.28 | 0.07 | 1.66% | 4.19 | 4.28 | 179616 | 7654.80 | 1.18% |
| 2026-02-03 | 4.22 | 4.21 | 0.01 | 0.24% | 4.18 | 4.25 | 114235 | 4808.17 | 0.75% |
| 2026-02-02 | 4.29 | 4.20 | -0.08 | -1.87% | 4.20 | 4.29 | 148979 | 6326.92 | 0.98% |
| 2026-01-30 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 165849 | 7078.80 | 1.09% |
| 2026-01-29 | 4.25 | 4.26 | 0.01 | 0.24% | 4.21 | 4.27 | 148979 | 6321.94 | 0.98% |
| 2026-01-28 | 4.22 | 4.25 | 0.04 | 0.95% | 4.21 | 4.27 | 163983 | 6965.99 | 1.08% |
| 2026-01-27 | 4.26 | 4.21 | -0.05 | -1.17% | 4.18 | 4.26 | 130679 | 5507.81 | 0.86% |
| 2026-01-26 | 4.27 | 4.26 | 0.01 | 0.24% | 4.21 | 4.27 | 153081 | 6501.26 | 1.01% |
| 2026-01-23 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 125369 | 5320.33 | 0.83% |
| 2026-01-22 | 4.18 | 4.23 | 0.06 | 1.44% | 4.17 | 4.24 | 145503 | 6123.23 | 0.96% |
| 2026-01-21 | 4.19 | 4.17 | -0.04 | -0.95% | 4.16 | 4.20 | 146565 | 6121.71 | 0.97% |
| 2026-01-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.21 | 207836 | 8705.84 | 1.37% |
| 2026-01-19 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.16 | 124150 | 5141.64 | 0.82% |
| 2026-01-16 | 4.14 | 4.15 | 0.02 | 0.48% | 4.13 | 4.16 | 163524 | 6783.48 | 1.08% |
| 2026-01-15 | 4.13 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 81396 | 3366.30 | 0.54% |
| 2026-01-14 | 4.14 | 4.14 | -0.01 | -0.24% | 4.11 | 4.17 | 248326 | 10290.41 | 1.64% |
| 2026-01-13 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.17 | 182659 | 7573.38 | 1.20% |
| 2026-01-12 | 4.12 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 181132 | 7485.66 | 1.19% |
| 2026-01-09 | 4.12 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 143139 | 5898.05 | 0.94% |
| 2026-01-08 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.13 | 91690 | 3769.17 | 0.60% |
| 2026-01-07 | 4.13 | 4.10 | -0.03 | -0.73% | 4.10 | 4.13 | 114343 | 4706.39 | 0.75% |
| 2026-01-06 | 4.11 | 4.13 | 0.02 | 0.49% | 4.10 | 4.14 | 155940 | 6419.47 | 1.03% |
| 2026-01-05 | 4.10 | 4.11 | 0.02 | 0.49% | 4.09 | 4.12 | 111030 | 4555.56 | 0.73% |
| 2025-12-31 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.10 | 87963 | 3593.88 | 0.58% |
| 2025-12-30 | 4.10 | 4.09 | -0.02 | -0.49% | 4.07 | 4.11 | 116866 | 4775.32 | 0.77% |
| 2025-12-29 | 4.13 | 4.11 | -0.03 | -0.72% | 4.10 | 4.14 | 87246 | 3594.42 | 0.57% |
| 2025-12-26 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.17 | 84032 | 3486.67 | 0.55% |
| 2025-12-25 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.17 | 75242 | 3126.62 | 0.50% |
| 2025-12-24 | 4.14 | 4.15 | 0.02 | 0.48% | 4.11 | 4.15 | 55527 | 2295.87 | 0.37% |
| 2025-12-23 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.16 | 63484 | 2628.28 | 0.42% |
| 2025-12-22 | 4.14 | 4.16 | 0.01 | 0.24% | 4.14 | 4.19 | 122336 | 5084.02 | 0.81% |
| 2025-12-19 | 4.10 | 4.15 | 0.05 | 1.22% | 4.09 | 4.16 | 107302 | 4438.93 | 0.71% |
| 2025-12-18 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.11 | 89561 | 3664.96 | 0.59% |
| 2025-12-17 | 4.09 | 4.08 | -0.01 | -0.24% | 4.05 | 4.11 | 119634 | 4878.65 | 0.79% |
| 2025-12-16 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.14 | 94336 | 3871.12 | 0.62% |
| 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% |
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。
