| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 20.22 | 19.89 | -0.40 | -1.97% | 19.82 | 20.28 | 35921 | 7212.24 | 0.16% |
| 2025-11-20 | 20.27 | 20.29 | -0.01 | -0.05% | 20.23 | 20.48 | 22233 | 4521.14 | 0.10% |
| 2025-11-19 | 20.31 | 20.30 | -0.01 | -0.05% | 20.21 | 20.39 | 21711 | 4404.37 | 0.09% |
| 2025-11-18 | 20.47 | 20.31 | -0.18 | -0.88% | 20.28 | 20.60 | 32091 | 6544.10 | 0.14% |
| 2025-11-17 | 20.82 | 20.49 | -0.36 | -1.73% | 20.45 | 20.84 | 42430 | 8717.79 | 0.18% |
| 2025-11-14 | 20.72 | 20.85 | 0.13 | 0.63% | 20.65 | 21.07 | 40269 | 8408.47 | 0.17% |
| 2025-11-13 | 20.86 | 20.72 | -0.16 | -0.77% | 20.60 | 20.99 | 47799 | 9888.39 | 0.28% |
| 2025-11-12 | 20.98 | 20.88 | -0.04 | -0.19% | 20.87 | 21.12 | 29401 | 6169.04 | 0.17% |
| 2025-11-11 | 20.78 | 20.92 | 0.17 | 0.82% | 20.70 | 20.95 | 32920 | 6873.28 | 0.19% |
| 2025-11-10 | 20.68 | 20.75 | 0.07 | 0.34% | 20.61 | 20.79 | 35896 | 7432.81 | 0.21% |
| 2025-11-07 | 20.56 | 20.68 | 0.08 | 0.39% | 20.56 | 20.73 | 20369 | 4207.08 | 0.12% |
| 2025-11-06 | 20.58 | 20.60 | 0.08 | 0.39% | 20.47 | 20.67 | 31340 | 6445.05 | 0.18% |
| 2025-11-05 | 20.53 | 20.52 | -0.05 | -0.24% | 20.35 | 20.61 | 30012 | 6153.71 | 0.17% |
| 2025-11-04 | 20.64 | 20.57 | -0.02 | -0.10% | 20.51 | 20.82 | 37766 | 7812.16 | 0.22% |
| 2025-11-03 | 20.53 | 20.59 | 0.06 | 0.29% | 20.43 | 20.67 | 34290 | 7054.92 | 0.20% |
| 2025-10-31 | 20.81 | 20.53 | -0.28 | -1.35% | 20.35 | 20.81 | 54993 | 11277.63 | 0.32% |
| 2025-10-30 | 20.74 | 20.81 | 0.09 | 0.43% | 20.72 | 20.97 | 37500 | 7823.18 | 0.22% |
| 2025-10-29 | 20.68 | 20.72 | -0.02 | -0.10% | 20.55 | 20.78 | 24088 | 4977.33 | 0.14% |
| 2025-10-28 | 20.67 | 20.74 | 0.07 | 0.34% | 20.57 | 20.82 | 24852 | 5144.21 | 0.14% |
| 2025-10-27 | 20.51 | 20.67 | 0.21 | 1.03% | 20.41 | 20.89 | 47522 | 9844.43 | 0.28% |
| 2025-10-24 | 20.61 | 20.46 | -0.23 | -1.11% | 20.38 | 20.69 | 32363 | 6626.38 | 0.19% |
| 2025-10-23 | 20.44 | 20.69 | 0.27 | 1.32% | 20.44 | 20.74 | 35623 | 7345.42 | 0.21% |
| 2025-10-22 | 20.31 | 20.42 | 0.04 | 0.20% | 20.31 | 20.54 | 21868 | 4470.24 | 0.13% |
| 2025-10-21 | 20.42 | 20.38 | -0.04 | -0.20% | 20.31 | 20.46 | 31861 | 6496.80 | 0.18% |
| 2025-10-20 | 20.61 | 20.42 | -0.12 | -0.58% | 20.17 | 20.69 | 40478 | 8242.20 | 0.23% |
| 2025-10-17 | 20.65 | 20.54 | -0.11 | -0.53% | 20.51 | 20.81 | 38486 | 7957.76 | 0.22% |
| 2025-10-16 | 20.52 | 20.65 | 0.13 | 0.63% | 20.41 | 20.73 | 33412 | 6868.85 | 0.19% |
| 2025-10-15 | 20.85 | 20.52 | -0.32 | -1.54% | 20.38 | 20.88 | 43701 | 8989.41 | 0.25% |
| 2025-10-14 | 20.59 | 20.84 | 0.32 | 1.56% | 20.37 | 21.00 | 52602 | 10894.39 | 0.30% |
| 2025-10-13 | 20.52 | 20.52 | -0.23 | -1.11% | 20.15 | 20.67 | 54535 | 11120.82 | 0.31% |
| 2025-10-10 | 20.10 | 20.75 | 0.63 | 3.13% | 20.08 | 20.82 | 58994 | 12128.84 | 0.34% |
| 2025-10-09 | 20.02 | 20.12 | 0.10 | 0.50% | 19.96 | 20.13 | 26233 | 5259.56 | 0.15% |
| 2025-09-30 | 20.19 | 20.02 | -0.20 | -0.99% | 19.95 | 20.22 | 34875 | 6976.87 | 0.20% |
| 2025-09-29 | 20.25 | 20.22 | -0.07 | -0.34% | 20.01 | 20.30 | 34073 | 6865.97 | 0.20% |
| 2025-09-26 | 20.09 | 20.29 | 0.19 | 0.95% | 20.00 | 20.48 | 51345 | 10379.85 | 0.29% |
| 2025-09-25 | 20.37 | 20.10 | -0.32 | -1.57% | 20.08 | 20.37 | 38240 | 7710.67 | 0.22% |
| 2025-09-24 | 20.49 | 20.42 | -0.15 | -0.73% | 20.28 | 20.59 | 38759 | 7900.88 | 0.22% |
| 2025-09-23 | 20.20 | 20.57 | 0.28 | 1.38% | 20.20 | 20.65 | 34897 | 7136.92 | 0.20% |
| 2025-09-22 | 20.67 | 20.29 | -0.51 | -2.45% | 20.21 | 20.76 | 38094 | 7760.41 | 0.22% |
| 2025-09-19 | 20.61 | 20.80 | 0.23 | 1.12% | 20.50 | 20.80 | 22260 | 4582.84 | 0.13% |
| 2025-09-18 | 20.89 | 20.57 | -0.33 | -1.58% | 20.52 | 20.89 | 38373 | 7941.41 | 0.22% |
| 2025-09-17 | 20.81 | 20.90 | 0.09 | 0.43% | 20.70 | 20.94 | 26637 | 5551.48 | 0.15% |
| 2025-09-16 | 20.72 | 20.81 | 0.03 | 0.14% | 20.72 | 20.88 | 25170 | 5236.83 | 0.14% |
| 2025-09-15 | 20.93 | 20.78 | -0.17 | -0.81% | 20.65 | 20.99 | 40359 | 8375.37 | 0.23% |
| 2025-09-12 | 21.30 | 20.95 | -0.26 | -1.23% | 20.88 | 21.35 | 38982 | 8197.39 | 0.22% |
| 2025-09-11 | 20.94 | 21.21 | 0.27 | 1.29% | 20.91 | 21.40 | 54018 | 11422.30 | 0.31% |
| 2025-09-10 | 20.93 | 20.94 | 0.02 | 0.10% | 20.75 | 20.97 | 30380 | 6345.19 | 0.17% |
| 2025-09-09 | 20.89 | 20.92 | 0.03 | 0.14% | 20.78 | 20.97 | 40102 | 8374.75 | 0.23% |
| 2025-09-08 | 20.72 | 20.89 | 0.22 | 1.06% | 20.67 | 20.97 | 50175 | 10470.49 | 0.29% |
| 2025-09-05 | 20.43 | 20.67 | 0.16 | 0.78% | 20.41 | 20.69 | 32472 | 6672.97 | 0.19% |
| 2025-09-04 | 20.42 | 20.51 | 0.09 | 0.44% | 20.31 | 20.57 | 31511 | 6437.55 | 0.18% |
| 2025-09-03 | 20.59 | 20.42 | -0.18 | -0.87% | 20.34 | 20.65 | 28147 | 5754.69 | 0.16% |
| 2025-09-02 | 20.37 | 20.60 | 0.22 | 1.08% | 20.33 | 20.67 | 35274 | 7247.32 | 0.20% |
| 2025-09-01 | 20.80 | 20.38 | -0.14 | -0.68% | 20.29 | 20.80 | 59888 | 12225.48 | 0.34% |
| 2025-08-29 | 20.56 | 20.52 | -0.03 | -0.15% | 20.50 | 20.90 | 49768 | 10300.18 | 0.29% |
| 2025-08-28 | 20.47 | 20.55 | 0.07 | 0.34% | 20.26 | 20.58 | 33983 | 6942.62 | 0.19% |
| 2025-08-27 | 20.79 | 20.48 | -0.30 | -1.44% | 20.48 | 20.80 | 32002 | 6607.36 | 0.18% |
| 2025-08-26 | 20.86 | 20.78 | -0.08 | -0.38% | 20.72 | 20.86 | 22635 | 4706.30 | 0.13% |
| 2025-08-25 | 20.78 | 20.86 | 0.10 | 0.48% | 20.70 | 20.90 | 32167 | 6700.40 | 0.18% |
| 2025-08-22 | 20.96 | 20.76 | -0.04 | -0.19% | 20.61 | 20.97 | 30670 | 6346.32 | 0.18% |
| 2025-08-21 | 20.82 | 20.80 | -0.02 | -0.10% | 20.71 | 20.85 | 27036 | 5614.61 | 0.15% |
| 2025-08-20 | 20.50 | 20.82 | 0.29 | 1.41% | 20.44 | 20.95 | 49785 | 10350.23 | 0.29% |
| 2025-08-19 | 20.39 | 20.53 | 0.13 | 0.64% | 20.33 | 20.58 | 27201 | 5570.28 | 0.16% |
| 2025-08-18 | 20.37 | 20.40 | 0.02 | 0.10% | 20.30 | 20.55 | 31848 | 6505.59 | 0.18% |
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。
