| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 54.09 | 56.88 | 2.76 | 5.10% | 54.09 | 58.18 | 54261 | 30661.63 | 27.68% |
| 2026-03-19 | 53.10 | 54.12 | 0.82 | 1.54% | 52.60 | 54.66 | 27502 | 14888.33 | 14.03% |
| 2026-03-18 | 54.89 | 53.30 | -0.70 | -1.30% | 52.14 | 54.97 | 19505 | 10358.49 | 9.95% |
| 2026-03-17 | 56.15 | 54.00 | -2.20 | -3.91% | 53.97 | 56.63 | 31096 | 17140.26 | 15.87% |
| 2026-03-16 | 55.95 | 56.20 | 0.20 | 0.36% | 55.20 | 56.68 | 17115 | 9562.05 | 8.73% |
| 2026-03-13 | 56.80 | 56.00 | -0.90 | -1.58% | 55.95 | 57.62 | 28334 | 16138.90 | 14.46% |
| 2026-03-12 | 56.00 | 56.90 | 0.80 | 1.43% | 54.75 | 57.00 | 28863 | 16119.11 | 14.73% |
| 2026-03-11 | 57.22 | 56.10 | -0.16 | -0.28% | 55.51 | 58.76 | 61899 | 35535.52 | 31.58% |
| 2026-03-10 | 53.88 | 56.26 | 2.38 | 4.42% | 53.50 | 56.35 | 43523 | 23992.43 | 22.21% |
| 2026-03-09 | 52.01 | 53.88 | 1.23 | 2.34% | 52.01 | 53.89 | 34578 | 18416.40 | 17.64% |
| 2026-03-06 | 49.91 | 52.65 | 2.64 | 5.28% | 49.71 | 52.88 | 26302 | 13590.84 | 13.42% |
| 2026-03-05 | 50.30 | 50.01 | 0.14 | 0.28% | 49.65 | 51.00 | 11745 | 5898.14 | 5.99% |
| 2026-03-04 | 50.00 | 49.87 | -0.81 | -1.60% | 49.30 | 50.98 | 16407 | 8194.95 | 8.37% |
| 2026-03-03 | 52.25 | 50.68 | -1.48 | -2.84% | 50.68 | 53.68 | 24539 | 12819.33 | 12.52% |
| 2026-03-02 | 52.18 | 52.16 | -0.83 | -1.57% | 51.94 | 53.90 | 21892 | 11550.59 | 11.17% |
| 2026-02-27 | 52.83 | 52.99 | 0.16 | 0.30% | 52.61 | 53.44 | 17314 | 9163.69 | 8.83% |
| 2026-02-26 | 51.67 | 52.83 | 1.09 | 2.11% | 51.45 | 53.97 | 32377 | 17132.84 | 16.52% |
| 2026-02-25 | 51.02 | 51.74 | 0.72 | 1.41% | 50.90 | 51.77 | 13391 | 6898.22 | 6.83% |
| 2026-02-24 | 50.60 | 51.02 | 0.42 | 0.83% | 50.60 | 51.05 | 6289 | 3199.01 | 3.21% |
| 2026-02-13 | 50.99 | 50.60 | -0.49 | -0.96% | 50.52 | 51.22 | 8810 | 4481.26 | 4.49% |
| 2026-02-12 | 51.64 | 51.09 | -0.56 | -1.08% | 50.92 | 51.65 | 12058 | 6163.85 | 6.15% |
| 2026-02-11 | 51.81 | 51.65 | -0.35 | -0.67% | 51.62 | 52.15 | 8670 | 4492.12 | 4.42% |
| 2026-02-10 | 52.11 | 52.00 | -0.10 | -0.19% | 51.70 | 52.28 | 11453 | 5948.52 | 5.84% |
| 2026-02-09 | 51.49 | 52.10 | 0.88 | 1.72% | 51.21 | 52.16 | 18616 | 9638.83 | 9.50% |
| 2026-02-06 | 50.82 | 51.22 | 0.10 | 0.20% | 50.69 | 51.50 | 12711 | 6520.87 | 6.49% |
| 2026-02-05 | 51.21 | 51.12 | -0.10 | -0.20% | 50.64 | 51.29 | 11964 | 6100.05 | 6.10% |
| 2026-02-04 | 50.94 | 51.22 | 0.37 | 0.73% | 50.85 | 51.71 | 14238 | 7298.72 | 7.26% |
| 2026-02-03 | 50.71 | 50.85 | 0.21 | 0.41% | 50.33 | 51.11 | 12178 | 6170.90 | 6.21% |
| 2026-02-02 | 51.31 | 50.64 | -0.84 | -1.63% | 50.62 | 51.75 | 14342 | 7347.59 | 7.32% |
| 2026-01-30 | 50.00 | 51.48 | 1.28 | 2.55% | 49.91 | 51.97 | 26013 | 13339.99 | 13.27% |
| 2026-01-29 | 51.13 | 50.20 | -0.90 | -1.76% | 50.18 | 51.13 | 16313 | 8229.26 | 8.32% |
| 2026-01-28 | 51.70 | 51.10 | -0.75 | -1.45% | 51.03 | 52.00 | 15782 | 8113.33 | 8.05% |
| 2026-01-27 | 51.75 | 51.85 | -0.15 | -0.29% | 50.35 | 52.39 | 20253 | 10412.51 | 10.33% |
| 2026-01-26 | 51.52 | 52.00 | 0.46 | 0.89% | 51.39 | 52.48 | 24291 | 12628.39 | 12.39% |
| 2026-01-23 | 51.32 | 51.54 | 0.26 | 0.51% | 51.20 | 51.58 | 13962 | 7172.80 | 7.12% |
| 2026-01-22 | 51.59 | 51.28 | -0.31 | -0.60% | 51.22 | 51.68 | 13981 | 7173.28 | 7.13% |
| 2026-01-21 | 51.29 | 51.59 | 0.13 | 0.25% | 51.13 | 51.70 | 15593 | 8028.74 | 7.96% |
| 2026-01-20 | 52.44 | 51.46 | -0.99 | -1.89% | 51.16 | 52.44 | 23897 | 12344.00 | 12.19% |
| 2026-01-19 | 50.90 | 52.45 | 1.52 | 2.98% | 50.69 | 52.50 | 40418 | 20941.99 | 20.62% |
| 2026-01-16 | 50.10 | 50.93 | 0.79 | 1.58% | 50.07 | 50.94 | 24554 | 12409.80 | 12.53% |
| 2026-01-15 | 50.00 | 50.14 | -0.10 | -0.20% | 49.93 | 50.48 | 15376 | 7710.25 | 7.84% |
| 2026-01-14 | 50.57 | 50.24 | -0.33 | -0.65% | 50.04 | 50.90 | 25050 | 12639.04 | 12.78% |
| 2026-01-13 | 50.32 | 50.57 | 0.26 | 0.52% | 50.00 | 50.85 | 27097 | 13680.24 | 13.83% |
| 2026-01-12 | 50.23 | 50.31 | 0.18 | 0.36% | 49.91 | 50.39 | 21881 | 10971.80 | 11.16% |
| 2026-01-09 | 50.08 | 50.13 | 0.10 | 0.20% | 49.94 | 50.23 | 18615 | 9323.56 | 9.50% |
| 2026-01-08 | 50.00 | 50.03 | -0.12 | -0.24% | 49.82 | 50.25 | 17674 | 8850.57 | 9.02% |
| 2026-01-07 | 49.91 | 50.15 | 0.22 | 0.44% | 49.57 | 50.52 | 25918 | 12999.78 | 13.22% |
| 2026-01-06 | 49.46 | 49.93 | 0.34 | 0.69% | 49.41 | 49.99 | 19052 | 9481.98 | 9.72% |
| 2026-01-05 | 49.06 | 49.59 | 0.42 | 0.85% | 49.06 | 49.66 | 18665 | 9235.10 | 9.52% |
| 2025-12-31 | 49.41 | 49.17 | -0.22 | -0.45% | 49.16 | 49.66 | 18730 | 9242.83 | 9.56% |
| 2025-12-30 | 50.00 | 49.39 | -0.80 | -1.59% | 49.39 | 50.15 | 25923 | 12867.46 | 13.23% |
| 2025-12-29 | 51.30 | 50.19 | -1.20 | -2.34% | 50.08 | 51.31 | 36017 | 18221.17 | 18.38% |
| 2025-12-26 | 51.28 | 51.39 | -0.18 | -0.35% | 51.21 | 51.95 | 33716 | 17370.74 | 17.20% |
| 2025-12-25 | 51.62 | 51.57 | -0.49 | -0.94% | 51.20 | 52.04 | 40886 | 21116.84 | 20.86% |
| 2025-12-24 | 52.90 | 52.06 | -3.65 | -6.55% | 52.01 | 53.33 | 71826 | 37755.08 | 36.65% |
| 2025-12-23 | 53.26 | 55.71 | 1.52 | 2.80% | 51.40 | 58.21 | 110756 | 59695.20 | 56.51% |
| 2025-12-22 | 55.50 | 54.19 | -3.30 | -5.74% | 54.04 | 56.58 | 84506 | 46492.31 | 43.12% |
| 2025-12-19 | 61.00 | 57.49 | -9.74 | -14.49% | 57.45 | 61.96 | 117000 | 69088.51 | 59.69% |
| 2025-12-18 | 79.00 | 67.23 | 42.48 | 171.64% | 65.65 | 79.00 | 152947 | 110503.41 | - |
元创股份(001325)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。
