| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 20.68 | 20.76 | 0.16 | 0.78% | 20.25 | 20.89 | 38799 | 8005.28 | 0.22% |
| 2025-06-20 | 20.59 | 20.60 | 0.05 | 0.24% | 20.46 | 20.85 | 30918 | 6376.55 | 0.18% |
| 2025-06-19 | 20.83 | 20.55 | -0.24 | -1.15% | 20.48 | 20.89 | 20879 | 4307.49 | 0.12% |
| 2025-06-18 | 20.59 | 20.79 | 0.35 | 1.71% | 20.54 | 21.14 | 40901 | 8512.58 | 0.23% |
| 2025-06-17 | 20.40 | 20.44 | 0.01 | 0.05% | 20.30 | 20.50 | 19272 | 3936.46 | 0.11% |
| 2025-06-16 | 20.37 | 20.43 | 0.00 | 0.00% | 20.35 | 20.52 | 21297 | 4349.52 | 0.12% |
| 2025-06-13 | 20.53 | 20.43 | -0.12 | -0.58% | 20.41 | 20.68 | 41024 | 8425.81 | 0.24% |
| 2025-06-12 | 20.88 | 20.55 | -0.26 | -1.25% | 20.46 | 21.00 | 42355 | 8748.82 | 0.24% |
| 2025-06-11 | 20.85 | 20.81 | -0.02 | -0.10% | 20.73 | 20.91 | 32700 | 6810.07 | 0.19% |
| 2025-06-10 | 20.64 | 20.83 | 0.22 | 1.07% | 20.55 | 20.87 | 40636 | 8440.73 | 0.23% |
| 2025-06-09 | 20.53 | 20.61 | 0.13 | 0.63% | 20.25 | 20.61 | 31296 | 6398.58 | 0.18% |
| 2025-06-06 | 20.51 | 20.48 | -0.03 | -0.15% | 20.45 | 20.63 | 14650 | 3008.12 | 0.08% |
| 2025-06-05 | 20.60 | 20.51 | -0.09 | -0.44% | 20.48 | 20.69 | 17630 | 3621.49 | 0.10% |
| 2025-06-04 | 20.40 | 20.60 | 0.12 | 0.59% | 20.39 | 20.62 | 25716 | 5273.70 | 0.15% |
| 2025-06-03 | 20.52 | 20.48 | -0.18 | -0.87% | 20.33 | 20.61 | 46559 | 9504.06 | 0.27% |
| 2025-05-30 | 20.52 | 20.66 | 0.14 | 0.68% | 20.46 | 20.78 | 22045 | 4549.95 | 0.13% |
| 2025-05-29 | 20.50 | 20.52 | -0.01 | -0.05% | 20.42 | 20.72 | 28875 | 5922.80 | 0.17% |
| 2025-05-28 | 20.54 | 20.53 | -0.02 | -0.10% | 20.43 | 20.69 | 20448 | 4203.85 | 0.12% |
| 2025-05-27 | 20.47 | 20.55 | 0.07 | 0.34% | 20.44 | 20.67 | 22853 | 4694.16 | 0.13% |
| 2025-05-26 | 20.51 | 20.48 | -0.10 | -0.49% | 20.44 | 20.72 | 33999 | 6988.45 | 0.19% |
| 2025-05-23 | 20.89 | 20.58 | -0.32 | -1.53% | 20.58 | 20.97 | 41446 | 8593.82 | 0.24% |
| 2025-05-22 | 20.71 | 20.90 | 0.12 | 0.58% | 20.71 | 20.99 | 49079 | 10254.90 | 0.28% |
| 2025-05-21 | 20.61 | 20.78 | 0.11 | 0.53% | 20.59 | 21.08 | 66942 | 13998.86 | 0.38% |
| 2025-05-20 | 20.55 | 20.67 | 0.17 | 0.83% | 20.42 | 20.80 | 72015 | 14867.67 | 0.41% |
| 2025-05-19 | 19.97 | 20.50 | 0.53 | 2.65% | 19.91 | 20.66 | 84195 | 17220.33 | 0.48% |
| 2025-05-16 | 19.98 | 19.97 | -0.01 | -0.05% | 19.81 | 20.08 | 49428 | 9854.64 | 0.28% |
| 2025-05-15 | 20.21 | 19.98 | -0.17 | -0.84% | 19.86 | 20.64 | 92033 | 18586.88 | 0.53% |
| 2025-05-14 | 20.00 | 20.15 | 0.20 | 1.00% | 19.82 | 20.15 | 62347 | 12478.87 | 0.36% |
| 2025-05-13 | 19.79 | 19.95 | 0.40 | 2.05% | 19.66 | 20.06 | 81228 | 16135.48 | 0.47% |
| 2025-05-12 | 19.82 | 19.55 | 0.25 | 1.30% | 19.39 | 19.83 | 39579 | 7722.88 | 0.23% |
| 2025-05-09 | 19.27 | 19.30 | 0.03 | 0.16% | 19.20 | 19.41 | 31730 | 6131.34 | 0.18% |
| 2025-05-08 | 19.29 | 19.27 | -0.03 | -0.16% | 19.17 | 19.30 | 25419 | 4890.52 | 0.15% |
| 2025-05-07 | 19.25 | 19.30 | 0.13 | 0.68% | 19.23 | 19.40 | 44610 | 8614.54 | 0.26% |
| 2025-05-06 | 19.14 | 19.17 | 0.13 | 0.68% | 18.99 | 19.24 | 47225 | 9013.07 | 0.27% |
| 2025-04-30 | 19.05 | 19.04 | 0.12 | 0.63% | 18.92 | 19.25 | 54121 | 10336.98 | 0.31% |
| 2025-04-29 | 19.00 | 18.92 | -0.14 | -0.73% | 18.88 | 19.06 | 23664 | 4479.98 | 0.14% |
| 2025-04-28 | 18.85 | 19.06 | 0.17 | 0.90% | 18.81 | 19.13 | 38158 | 7255.50 | 0.22% |
| 2025-04-25 | 18.99 | 18.89 | -0.04 | -0.21% | 18.78 | 19.03 | 32674 | 6165.43 | 0.19% |
| 2025-04-24 | 19.10 | 18.93 | -0.16 | -0.84% | 18.90 | 19.12 | 34784 | 6615.62 | 0.20% |
| 2025-04-23 | 19.15 | 19.09 | 0.00 | 0.00% | 19.05 | 19.16 | 29580 | 5649.33 | 0.17% |
| 2025-04-22 | 19.10 | 19.09 | 0.01 | 0.05% | 19.02 | 19.26 | 36939 | 7072.63 | 0.21% |
| 2025-04-21 | 19.19 | 19.08 | -0.22 | -1.14% | 18.98 | 19.21 | 49861 | 9502.80 | 0.29% |
| 2025-04-18 | 19.15 | 19.30 | 0.25 | 1.31% | 19.15 | 19.46 | 63880 | 12357.28 | 0.37% |
| 2025-04-17 | 19.06 | 19.05 | -0.15 | -0.78% | 18.99 | 19.22 | 53886 | 10283.05 | 0.31% |
| 2025-04-16 | 18.94 | 19.20 | 0.18 | 0.95% | 18.94 | 19.40 | 70579 | 13535.43 | 0.40% |
| 2025-04-15 | 19.05 | 19.02 | -0.08 | -0.42% | 18.95 | 19.35 | 61933 | 11843.71 | 0.35% |
| 2025-04-14 | 19.03 | 19.10 | 0.05 | 0.26% | 18.96 | 19.19 | 48544 | 9256.33 | 0.28% |
| 2025-04-11 | 19.09 | 19.05 | -0.18 | -0.94% | 18.97 | 19.34 | 68137 | 13031.19 | 0.39% |
| 2025-04-10 | 19.65 | 19.23 | -0.42 | -2.14% | 18.92 | 19.70 | 130168 | 25051.93 | 0.75% |
| 2025-04-09 | 18.75 | 19.65 | 0.73 | 3.86% | 18.42 | 19.71 | 139506 | 26519.68 | 0.80% |
| 2025-04-08 | 18.06 | 18.92 | 0.85 | 4.70% | 18.00 | 19.14 | 110764 | 20646.96 | 0.63% |
| 2025-04-07 | 18.92 | 18.07 | -1.85 | -9.29% | 17.93 | 19.30 | 148758 | 27544.00 | 0.85% |
| 2025-04-03 | 20.35 | 19.92 | -0.65 | -3.16% | 19.38 | 20.35 | 114638 | 22713.87 | 0.66% |
| 2025-04-02 | 20.73 | 20.57 | -0.21 | -1.01% | 20.56 | 20.80 | 44119 | 9106.36 | 0.25% |
| 2025-04-01 | 20.77 | 20.78 | -0.06 | -0.29% | 20.67 | 20.90 | 55350 | 11501.95 | 0.32% |
| 2025-03-31 | 20.85 | 20.84 | -0.19 | -0.90% | 20.44 | 21.32 | 83860 | 17515.38 | 0.48% |
| 2025-03-28 | 20.92 | 21.03 | -0.03 | -0.14% | 20.63 | 21.22 | 110717 | 23143.08 | 0.63% |
| 2025-03-27 | 20.80 | 21.06 | 0.03 | 0.14% | 20.75 | 21.28 | 104651 | 21973.46 | 0.60% |
| 2025-03-26 | 20.79 | 21.03 | 0.18 | 0.86% | 20.51 | 21.47 | 149579 | 31321.55 | 0.86% |
| 2025-03-25 | 20.93 | 20.85 | -0.04 | -0.19% | 20.58 | 21.04 | 105330 | 21843.35 | 0.60% |
| 2025-03-24 | 21.60 | 20.89 | -0.53 | -2.47% | 20.63 | 21.60 | 151211 | 31767.58 | 0.87% |
| 2025-03-21 | 20.54 | 21.42 | 1.03 | 5.05% | 20.40 | 21.88 | 243955 | 52024.02 | 1.40% |
| 2025-03-20 | 20.05 | 20.39 | 0.34 | 1.70% | 20.00 | 20.60 | 196825 | 40120.49 | 1.13% |
| 2025-03-19 | 20.60 | 20.05 | -1.14 | -5.38% | 20.05 | 20.80 | 313328 | 63637.16 | 1.80% |
| 2025-03-18 | 19.29 | 21.19 | 1.93 | 10.02% | 19.13 | 21.19 | 311328 | 63983.12 | 1.78% |
| 2025-03-17 | 19.05 | 19.26 | 0.44 | 2.34% | 19.00 | 19.56 | 99911 | 19304.19 | 0.57% |
| 2025-03-14 | 18.71 | 18.82 | 0.11 | 0.59% | 18.62 | 18.84 | 70634 | 13242.74 | 0.40% |
| 2025-03-13 | 18.65 | 18.71 | 0.08 | 0.43% | 18.55 | 18.79 | 52330 | 9775.71 | 0.30% |
| 2025-03-12 | 18.70 | 18.63 | -0.07 | -0.37% | 18.51 | 18.70 | 35381 | 6582.99 | 0.20% |
| 2025-03-11 | 18.54 | 18.70 | 0.06 | 0.32% | 18.49 | 18.70 | 33172 | 6178.02 | 0.19% |
| 2025-03-10 | 18.55 | 18.64 | 0.14 | 0.76% | 18.39 | 18.64 | 48366 | 8971.38 | 0.28% |
| 2025-03-07 | 18.61 | 18.50 | -0.13 | -0.70% | 18.49 | 18.85 | 88736 | 16533.88 | 0.51% |
| 2025-03-06 | 18.93 | 18.63 | -0.27 | -1.43% | 18.48 | 18.96 | 106006 | 19735.28 | 0.61% |
| 2025-03-05 | 19.05 | 18.90 | -0.11 | -0.58% | 18.86 | 19.07 | 27953 | 5287.14 | 0.16% |
| 2025-03-04 | 19.01 | 19.01 | -0.07 | -0.37% | 18.92 | 19.12 | 20278 | 3856.99 | 0.12% |
| 2025-03-03 | 19.13 | 19.08 | -0.15 | -0.78% | 18.97 | 19.30 | 37456 | 7146.43 | 0.21% |
| 2025-02-28 | 19.10 | 19.23 | 0.20 | 1.05% | 19.06 | 19.44 | 57649 | 11097.29 | 0.33% |
| 2025-02-27 | 19.09 | 19.03 | 0.00 | 0.00% | 18.92 | 19.10 | 28671 | 5448.38 | 0.16% |
| 2025-02-26 | 18.92 | 19.03 | 0.14 | 0.74% | 18.85 | 19.12 | 37086 | 7052.68 | 0.21% |
| 2025-02-25 | 19.22 | 18.89 | -0.33 | -1.72% | 18.82 | 19.30 | 64561 | 12257.65 | 0.37% |
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。
