| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.88 | 9.57 | -0.36 | -3.63% | 9.55 | 9.90 | 170228 | 16484.62 | 2.25% |
| 2026-03-25 | 9.85 | 9.93 | 0.06 | 0.61% | 9.72 | 9.98 | 172767 | 17100.34 | 2.28% |
| 2026-03-24 | 9.75 | 9.87 | 0.22 | 2.28% | 9.59 | 10.01 | 248206 | 24271.94 | 3.27% |
| 2026-03-23 | 9.60 | 9.65 | -0.28 | -2.82% | 9.33 | 10.15 | 241876 | 23586.38 | 3.19% |
| 2026-03-20 | 10.48 | 9.93 | -0.56 | -5.34% | 9.88 | 10.49 | 327776 | 33170.76 | 4.32% |
| 2026-03-19 | 10.35 | 10.49 | 0.05 | 0.48% | 10.28 | 10.62 | 318208 | 33318.11 | 4.20% |
| 2026-03-18 | 10.50 | 10.44 | 0.01 | 0.10% | 10.32 | 10.52 | 211257 | 21968.22 | 2.79% |
| 2026-03-17 | 10.13 | 10.43 | 0.29 | 2.86% | 10.03 | 10.86 | 419351 | 44105.18 | 5.53% |
| 2026-03-16 | 9.98 | 10.14 | 0.11 | 1.10% | 9.98 | 10.24 | 121683 | 12324.11 | 1.61% |
| 2026-03-13 | 10.37 | 10.03 | -0.39 | -3.74% | 10.00 | 10.40 | 261866 | 26542.38 | 3.45% |
| 2026-03-12 | 10.06 | 10.42 | 0.37 | 3.68% | 10.03 | 10.57 | 321139 | 33378.02 | 4.24% |
| 2026-03-11 | 10.16 | 10.05 | -0.10 | -0.99% | 10.00 | 10.17 | 101066 | 10158.79 | 1.33% |
| 2026-03-10 | 10.24 | 10.15 | -0.09 | -0.88% | 10.12 | 10.31 | 138095 | 14043.76 | 1.82% |
| 2026-03-09 | 10.11 | 10.24 | -0.07 | -0.68% | 10.10 | 10.34 | 166424 | 17001.03 | 2.20% |
| 2026-03-06 | 9.80 | 10.31 | 0.51 | 5.20% | 9.79 | 10.55 | 399696 | 41002.04 | 5.27% |
| 2026-03-05 | 9.93 | 9.80 | -0.02 | -0.20% | 9.71 | 9.99 | 109559 | 10785.13 | 1.45% |
| 2026-03-04 | 9.71 | 9.82 | -0.01 | -0.10% | 9.69 | 9.94 | 97671 | 9575.23 | 1.29% |
| 2026-03-03 | 10.04 | 9.83 | -0.23 | -2.29% | 9.80 | 10.24 | 142933 | 14316.69 | 1.89% |
| 2026-03-02 | 10.02 | 10.06 | -0.14 | -1.37% | 9.76 | 10.11 | 185102 | 18420.00 | 2.44% |
| 2026-02-27 | 9.93 | 10.20 | 0.26 | 2.62% | 9.93 | 10.27 | 159121 | 16177.32 | 2.10% |
| 2026-02-26 | 10.18 | 9.94 | -0.25 | -2.45% | 9.92 | 10.22 | 117447 | 11763.48 | 1.55% |
| 2026-02-25 | 10.01 | 10.19 | 0.23 | 2.31% | 9.96 | 10.28 | 117665 | 11995.14 | 1.55% |
| 2026-02-24 | 10.00 | 9.96 | 0.04 | 0.40% | 9.90 | 10.04 | 54942 | 5476.49 | 0.72% |
| 2026-02-13 | 10.02 | 9.92 | -0.07 | -0.70% | 9.92 | 10.13 | 58049 | 5815.52 | 0.77% |
| 2026-02-12 | 10.11 | 9.99 | -0.12 | -1.19% | 9.95 | 10.11 | 49781 | 4991.17 | 0.66% |
| 2026-02-11 | 10.10 | 10.11 | -0.07 | -0.69% | 10.08 | 10.18 | 57387 | 5805.87 | 0.76% |
| 2026-02-10 | 10.14 | 10.18 | 0.03 | 0.30% | 10.10 | 10.20 | 54070 | 5491.55 | 0.71% |
| 2026-02-09 | 10.10 | 10.15 | 0.12 | 1.20% | 10.08 | 10.15 | 72291 | 7316.66 | 0.95% |
| 2026-02-06 | 10.01 | 10.03 | -0.08 | -0.79% | 9.99 | 10.12 | 69249 | 6966.93 | 0.91% |
| 2026-02-05 | 10.00 | 10.11 | 0.07 | 0.70% | 10.00 | 10.13 | 78794 | 7937.66 | 1.04% |
| 2026-02-04 | 9.93 | 10.04 | 0.07 | 0.70% | 9.88 | 10.09 | 81218 | 8116.23 | 1.07% |
| 2026-02-03 | 9.90 | 9.97 | 0.15 | 1.53% | 9.88 | 9.99 | 83045 | 8260.45 | 1.10% |
| 2026-02-02 | 9.90 | 9.82 | -0.10 | -1.01% | 9.80 | 10.09 | 103266 | 10292.71 | 1.36% |
| 2026-01-30 | 10.04 | 9.92 | -0.08 | -0.80% | 9.83 | 10.10 | 106021 | 10546.46 | 1.40% |
| 2026-01-29 | 9.98 | 10.00 | 0.02 | 0.20% | 9.72 | 10.02 | 101833 | 10114.79 | 1.34% |
| 2026-01-28 | 10.06 | 9.98 | -0.12 | -1.19% | 9.96 | 10.14 | 79830 | 8005.00 | 1.05% |
| 2026-01-27 | 10.22 | 10.10 | -0.16 | -1.56% | 9.85 | 10.25 | 134550 | 13471.88 | 1.77% |
| 2026-01-26 | 10.38 | 10.26 | -0.14 | -1.35% | 10.17 | 10.44 | 119778 | 12281.39 | 1.58% |
| 2026-01-23 | 10.28 | 10.40 | 0.13 | 1.27% | 10.27 | 10.45 | 103904 | 10803.52 | 1.37% |
| 2026-01-22 | 10.17 | 10.27 | 0.14 | 1.38% | 10.17 | 10.33 | 96659 | 9916.10 | 1.28% |
| 2026-01-21 | 10.38 | 10.13 | -0.23 | -2.22% | 10.03 | 10.43 | 207303 | 21135.91 | 2.73% |
| 2026-01-20 | 10.50 | 10.36 | -0.14 | -1.33% | 10.33 | 10.57 | 101416 | 10562.81 | 1.34% |
| 2026-01-19 | 10.34 | 10.50 | 0.16 | 1.55% | 10.32 | 10.60 | 101500 | 10652.34 | 1.34% |
| 2026-01-16 | 10.55 | 10.34 | -0.11 | -1.05% | 10.31 | 10.58 | 97727 | 10156.13 | 1.29% |
| 2026-01-15 | 10.80 | 10.45 | -0.38 | -3.51% | 10.41 | 10.80 | 193070 | 20348.79 | 2.55% |
| 2026-01-14 | 10.76 | 10.83 | 0.03 | 0.28% | 10.69 | 11.09 | 188197 | 20560.23 | 2.48% |
| 2026-01-13 | 11.08 | 10.80 | -0.22 | -2.00% | 10.76 | 11.12 | 147907 | 16145.56 | 1.95% |
| 2026-01-12 | 10.78 | 11.02 | 0.21 | 1.94% | 10.77 | 11.05 | 187077 | 20521.06 | 2.47% |
| 2026-01-09 | 10.67 | 10.81 | 0.13 | 1.22% | 10.67 | 10.89 | 127633 | 13786.55 | 1.68% |
| 2026-01-08 | 10.67 | 10.68 | 0.00 | 0.00% | 10.56 | 10.74 | 98104 | 10463.40 | 1.29% |
| 2026-01-07 | 10.94 | 10.68 | -0.28 | -2.55% | 10.66 | 10.95 | 157707 | 17011.01 | 2.08% |
| 2026-01-06 | 10.65 | 10.96 | 0.32 | 3.01% | 10.61 | 11.01 | 209459 | 22803.62 | 2.76% |
| 2026-01-05 | 10.55 | 10.64 | 0.04 | 0.38% | 10.47 | 10.68 | 98052 | 10395.14 | 1.29% |
| 2025-12-31 | 10.74 | 10.60 | -0.15 | -1.40% | 10.59 | 10.78 | 118518 | 12630.64 | 1.56% |
| 2025-12-30 | 10.71 | 10.75 | -0.08 | -0.74% | 10.71 | 10.95 | 134851 | 14579.65 | 1.78% |
| 2025-12-29 | 10.63 | 10.83 | 0.21 | 1.98% | 10.62 | 11.01 | 186486 | 20218.20 | 2.46% |
| 2025-12-26 | 10.63 | 10.62 | -0.05 | -0.47% | 10.58 | 10.83 | 107311 | 11461.02 | 1.42% |
| 2025-12-25 | 10.65 | 10.67 | 0.02 | 0.19% | 10.60 | 10.70 | 91873 | 9794.90 | 1.21% |
| 2025-12-24 | 10.47 | 10.65 | 0.20 | 1.91% | 10.39 | 10.68 | 112740 | 11950.14 | 1.49% |
| 2025-12-23 | 10.51 | 10.45 | -0.06 | -0.57% | 10.42 | 10.56 | 69595 | 7296.49 | 0.92% |
| 2025-12-22 | 10.50 | 10.51 | 0.01 | 0.10% | 10.49 | 10.65 | 97099 | 10256.40 | 1.28% |
| 2025-12-19 | 10.30 | 10.50 | 0.20 | 1.94% | 10.28 | 10.54 | 128514 | 13426.51 | 1.70% |
| 2025-12-18 | 10.34 | 10.30 | -0.07 | -0.68% | 10.24 | 10.36 | 86990 | 8944.92 | 1.15% |
| 2025-12-17 | 10.34 | 10.37 | -0.08 | -0.77% | 10.06 | 10.45 | 154000 | 15756.03 | 2.03% |
| 2025-12-16 | 10.29 | 10.45 | 0.16 | 1.55% | 10.20 | 10.53 | 169669 | 17652.08 | 2.24% |
| 2025-12-15 | 10.27 | 10.29 | -0.09 | -0.87% | 10.23 | 10.42 | 62875 | 6491.99 | 0.83% |
| 2025-12-12 | 10.26 | 10.38 | 0.13 | 1.27% | 10.25 | 10.50 | 96173 | 9983.09 | 1.27% |
| 2025-12-11 | 10.54 | 10.25 | -0.30 | -2.84% | 10.25 | 10.56 | 93523 | 9677.76 | 1.23% |
| 2025-12-10 | 10.52 | 10.55 | -0.04 | -0.38% | 10.43 | 10.65 | 109315 | 11512.66 | 1.44% |
| 2025-12-09 | 10.70 | 10.59 | -0.31 | -2.84% | 10.56 | 10.86 | 202666 | 21685.85 | 2.67% |
| 2025-12-08 | 10.63 | 10.90 | 0.47 | 4.51% | 10.58 | 11.36 | 369820 | 40618.16 | 4.88% |
| 2025-12-05 | 10.15 | 10.43 | 0.23 | 2.25% | 10.09 | 10.50 | 152138 | 15761.74 | 2.01% |
| 2025-12-04 | 10.16 | 10.20 | 0.01 | 0.10% | 10.09 | 10.31 | 73052 | 7446.61 | 0.96% |
| 2025-12-03 | 10.22 | 10.19 | -0.02 | -0.20% | 10.15 | 10.39 | 80265 | 8223.13 | 1.06% |
| 2025-12-02 | 10.32 | 10.21 | -0.11 | -1.07% | 10.10 | 10.32 | 52967 | 5396.23 | 0.70% |
| 2025-12-01 | 10.30 | 10.32 | 0.04 | 0.39% | 10.21 | 10.38 | 50375 | 5198.29 | 0.66% |
| 2025-11-28 | 10.16 | 10.28 | 0.15 | 1.48% | 10.06 | 10.30 | 74827 | 7652.59 | 0.99% |
| 2025-11-27 | 10.06 | 10.13 | 0.03 | 0.30% | 10.04 | 10.20 | 56237 | 5707.30 | 0.74% |
| 2025-11-26 | 10.19 | 10.10 | -0.09 | -0.88% | 10.09 | 10.27 | 65279 | 6631.22 | 0.86% |
| 2025-11-25 | 10.10 | 10.19 | 0.12 | 1.19% | 10.08 | 10.25 | 81862 | 8347.01 | 1.08% |
弘业期货(001236)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。
