| 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 | 22.51 | 22.58 | 0.08 | 0.36% | 22.06 | 22.63 | 37421 | 8355.21 | 0.16% |
| 2026-03-24 | 22.59 | 22.50 | 0.21 | 0.94% | 22.05 | 22.85 | 69158 | 15512.06 | 0.30% |
| 2026-03-23 | 23.10 | 22.29 | -0.88 | -3.80% | 22.17 | 23.10 | 62886 | 14172.55 | 0.27% |
| 2026-03-20 | 22.80 | 23.17 | 0.37 | 1.62% | 22.75 | 23.50 | 58013 | 13438.05 | 0.25% |
| 2026-03-19 | 22.91 | 22.80 | -0.16 | -0.70% | 22.65 | 23.35 | 52580 | 12111.36 | 0.23% |
| 2026-03-18 | 22.66 | 22.96 | 0.30 | 1.32% | 22.45 | 23.00 | 39847 | 9071.17 | 0.17% |
| 2026-03-17 | 22.78 | 22.66 | -0.15 | -0.66% | 22.51 | 23.23 | 43202 | 9864.21 | 0.19% |
| 2026-03-16 | 22.33 | 22.81 | 0.57 | 2.56% | 22.26 | 23.30 | 71020 | 16254.43 | 0.31% |
| 2026-03-13 | 22.12 | 22.24 | 0.06 | 0.27% | 22.02 | 22.45 | 35960 | 7990.55 | 0.16% |
| 2026-03-12 | 21.43 | 22.18 | 0.75 | 3.50% | 21.26 | 22.37 | 67083 | 14721.60 | 0.29% |
| 2026-03-11 | 21.05 | 21.43 | 0.40 | 1.90% | 20.72 | 21.47 | 39878 | 8436.26 | 0.17% |
| 2026-03-10 | 20.97 | 21.03 | -0.06 | -0.28% | 20.77 | 21.24 | 47566 | 9999.95 | 0.21% |
| 2026-03-09 | 21.40 | 21.09 | 0.01 | 0.05% | 20.77 | 21.80 | 80791 | 17143.35 | 0.35% |
| 2026-03-06 | 20.97 | 21.08 | 0.03 | 0.14% | 20.70 | 21.08 | 44712 | 9352.19 | 0.19% |
| 2026-03-05 | 21.36 | 21.05 | -0.30 | -1.41% | 20.90 | 21.50 | 59551 | 12544.81 | 0.26% |
| 2026-03-04 | 21.91 | 21.35 | -1.28 | -5.66% | 20.52 | 21.91 | 130484 | 27707.12 | 0.57% |
| 2026-03-03 | 20.86 | 22.63 | 1.93 | 9.32% | 20.77 | 22.69 | 210947 | 46142.91 | 0.92% |
| 2026-03-02 | 20.70 | 20.70 | 0.20 | 0.98% | 20.47 | 20.85 | 55961 | 11580.88 | 0.24% |
| 2026-02-27 | 20.25 | 20.50 | 0.34 | 1.69% | 20.18 | 20.58 | 52098 | 10629.43 | 0.23% |
| 2026-02-26 | 20.09 | 20.16 | 0.07 | 0.35% | 20.05 | 20.28 | 24491 | 4929.24 | 0.11% |
| 2026-02-25 | 19.92 | 20.09 | 0.21 | 1.06% | 19.88 | 20.23 | 30333 | 6100.21 | 0.13% |
| 2026-02-24 | 19.87 | 19.88 | 0.24 | 1.22% | 19.72 | 19.92 | 19944 | 3958.06 | 0.09% |
| 2026-02-13 | 19.93 | 19.64 | -0.29 | -1.46% | 19.62 | 19.94 | 19855 | 3924.39 | 0.09% |
| 2026-02-12 | 20.04 | 19.93 | -0.10 | -0.50% | 19.87 | 20.18 | 23695 | 4749.70 | 0.10% |
| 2026-02-11 | 19.85 | 20.03 | 0.18 | 0.91% | 19.85 | 20.08 | 20834 | 4167.39 | 0.09% |
| 2026-02-10 | 19.85 | 19.85 | 0.05 | 0.25% | 19.69 | 19.87 | 15392 | 3049.89 | 0.07% |
| 2026-02-09 | 19.90 | 19.80 | 0.11 | 0.56% | 19.70 | 19.90 | 16733 | 3309.19 | 0.07% |
| 2026-02-06 | 19.91 | 19.69 | -0.13 | -0.66% | 19.67 | 19.94 | 23422 | 4635.91 | 0.10% |
| 2026-02-05 | 19.75 | 19.82 | 0.10 | 0.51% | 19.66 | 19.92 | 27685 | 5482.68 | 0.12% |
| 2026-02-04 | 19.34 | 19.72 | 0.35 | 1.81% | 19.32 | 19.73 | 36193 | 7109.42 | 0.16% |
| 2026-02-03 | 19.64 | 19.37 | -0.12 | -0.62% | 19.28 | 19.64 | 25673 | 4984.80 | 0.11% |
| 2026-02-02 | 19.65 | 19.49 | -0.18 | -0.92% | 19.45 | 19.80 | 30013 | 5893.49 | 0.13% |
| 2026-01-30 | 19.61 | 19.67 | 0.00 | 0.00% | 19.44 | 19.72 | 23939 | 4696.64 | 0.10% |
| 2026-01-29 | 19.70 | 19.67 | 0.04 | 0.20% | 19.47 | 19.72 | 24464 | 4796.92 | 0.11% |
| 2026-01-28 | 19.46 | 19.63 | 0.25 | 1.29% | 19.38 | 19.73 | 36039 | 7068.81 | 0.16% |
| 2026-01-27 | 19.52 | 19.38 | -0.16 | -0.82% | 19.37 | 19.56 | 20507 | 3986.65 | 0.09% |
| 2026-01-26 | 19.42 | 19.54 | 0.16 | 0.83% | 19.31 | 19.62 | 28352 | 5521.99 | 0.12% |
| 2026-01-23 | 19.54 | 19.38 | -0.14 | -0.72% | 19.35 | 19.55 | 20753 | 4035.87 | 0.09% |
| 2026-01-22 | 19.48 | 19.52 | 0.07 | 0.36% | 19.41 | 19.56 | 16849 | 3285.02 | 0.07% |
| 2026-01-21 | 19.56 | 19.45 | -0.11 | -0.56% | 19.40 | 19.56 | 17531 | 3411.47 | 0.08% |
| 2026-01-20 | 19.48 | 19.56 | 0.07 | 0.36% | 19.41 | 19.57 | 20070 | 3915.04 | 0.09% |
| 2026-01-19 | 19.34 | 19.49 | 0.15 | 0.78% | 19.31 | 19.49 | 21573 | 4189.01 | 0.09% |
| 2026-01-16 | 19.46 | 19.34 | -0.02 | -0.10% | 19.28 | 19.46 | 20106 | 3893.56 | 0.09% |
| 2026-01-15 | 19.38 | 19.36 | -0.04 | -0.21% | 19.31 | 19.44 | 15669 | 3034.61 | 0.07% |
| 2026-01-14 | 19.44 | 19.40 | -0.03 | -0.15% | 19.30 | 19.56 | 34530 | 6710.93 | 0.15% |
| 2026-01-13 | 19.38 | 19.43 | 0.06 | 0.31% | 19.35 | 19.63 | 34587 | 6734.67 | 0.15% |
| 2026-01-12 | 19.29 | 19.37 | 0.06 | 0.31% | 19.27 | 19.38 | 27863 | 5384.02 | 0.12% |
| 2026-01-09 | 19.29 | 19.31 | 0.03 | 0.16% | 19.27 | 19.35 | 25845 | 4988.17 | 0.11% |
| 2026-01-08 | 19.36 | 19.28 | -0.10 | -0.52% | 19.26 | 19.38 | 32644 | 6302.69 | 0.14% |
| 2026-01-07 | 19.38 | 19.38 | 0.00 | 0.00% | 19.31 | 19.48 | 37506 | 7265.34 | 0.16% |
| 2026-01-06 | 19.39 | 19.38 | 0.08 | 0.41% | 19.28 | 19.40 | 33032 | 6393.00 | 0.14% |
| 2026-01-05 | 19.40 | 19.30 | -0.03 | -0.16% | 19.27 | 19.40 | 30090 | 5813.33 | 0.13% |
| 2025-12-31 | 19.39 | 19.33 | -0.07 | -0.36% | 19.30 | 19.48 | 23725 | 4594.52 | 0.10% |
| 2025-12-30 | 19.64 | 19.40 | -0.22 | -1.12% | 19.27 | 19.64 | 39375 | 7626.20 | 0.17% |
| 2025-12-29 | 19.80 | 19.62 | -0.22 | -1.11% | 19.58 | 19.82 | 25145 | 4944.42 | 0.11% |
| 2025-12-26 | 19.93 | 19.84 | -0.10 | -0.50% | 19.75 | 19.94 | 26979 | 5349.13 | 0.12% |
| 2025-12-25 | 19.90 | 19.94 | 0.01 | 0.05% | 19.89 | 20.07 | 18099 | 3615.08 | 0.08% |
| 2025-12-24 | 19.90 | 19.93 | 0.05 | 0.25% | 19.81 | 19.95 | 19389 | 3856.35 | 0.08% |
| 2025-12-23 | 20.13 | 19.88 | -0.21 | -1.05% | 19.85 | 20.19 | 27161 | 5424.46 | 0.12% |
| 2025-12-22 | 20.01 | 20.09 | 0.14 | 0.70% | 19.93 | 20.16 | 26508 | 5311.94 | 0.12% |
| 2025-12-19 | 20.00 | 19.95 | -0.04 | -0.20% | 19.89 | 20.07 | 20702 | 4140.22 | 0.09% |
| 2025-12-18 | 19.85 | 19.99 | 0.11 | 0.55% | 19.85 | 20.01 | 18022 | 3593.26 | 0.08% |
| 2025-12-17 | 19.93 | 19.88 | -0.05 | -0.25% | 19.78 | 19.95 | 19364 | 3849.25 | 0.08% |
| 2025-12-16 | 20.11 | 19.93 | -0.18 | -0.90% | 19.82 | 20.13 | 22046 | 4393.50 | 0.10% |
| 2025-12-15 | 20.10 | 20.11 | 0.24 | 1.21% | 19.91 | 20.25 | 19774 | 3978.89 | 0.09% |
| 2025-12-12 | 20.05 | 19.87 | -0.19 | -0.95% | 19.83 | 20.20 | 46944 | 9371.80 | 0.20% |
| 2025-12-11 | 20.04 | 20.06 | -0.01 | -0.05% | 19.89 | 20.09 | 25790 | 5158.01 | 0.11% |
| 2025-12-10 | 19.65 | 20.07 | 0.39 | 1.98% | 19.63 | 20.07 | 31725 | 6300.74 | 0.14% |
| 2025-12-09 | 19.72 | 19.68 | -0.06 | -0.30% | 19.65 | 19.80 | 19462 | 3833.10 | 0.08% |
| 2025-12-08 | 19.88 | 19.74 | -0.08 | -0.40% | 19.63 | 19.88 | 31103 | 6131.79 | 0.14% |
| 2025-12-05 | 20.00 | 19.82 | -0.16 | -0.80% | 19.64 | 20.00 | 28554 | 5651.01 | 0.12% |
| 2025-12-04 | 20.00 | 19.98 | -0.03 | -0.15% | 19.85 | 20.06 | 21022 | 4195.70 | 0.09% |
| 2025-12-03 | 19.76 | 20.01 | 0.25 | 1.27% | 19.68 | 20.19 | 30419 | 6071.06 | 0.13% |
| 2025-12-02 | 19.66 | 19.76 | 0.06 | 0.30% | 19.66 | 19.84 | 18528 | 3660.83 | 0.08% |
| 2025-12-01 | 19.67 | 19.70 | 0.07 | 0.36% | 19.54 | 19.73 | 25518 | 5013.38 | 0.11% |
| 2025-11-28 | 19.76 | 19.63 | -0.16 | -0.81% | 19.60 | 19.78 | 22233 | 4372.90 | 0.10% |
| 2025-11-27 | 19.73 | 19.79 | 0.06 | 0.30% | 19.70 | 19.90 | 19308 | 3821.34 | 0.08% |
| 2025-11-26 | 19.58 | 19.73 | 0.15 | 0.77% | 19.51 | 19.84 | 26750 | 5273.66 | 0.12% |
| 2025-11-25 | 19.68 | 19.58 | -0.02 | -0.10% | 19.52 | 19.68 | 33339 | 6529.93 | 0.14% |
| 2025-11-24 | 20.00 | 19.60 | -0.29 | -1.46% | 19.55 | 20.02 | 33687 | 6647.98 | 0.15% |
招商港口(001872)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。
