| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 12.40 | 12.74 | 0.30 | 2.41% | 12.33 | 12.80 | 144365 | 18189.48 | 1.36% |
| 2025-04-17 | 12.15 | 12.44 | 0.25 | 2.05% | 12.09 | 12.76 | 156336 | 19581.00 | 1.47% |
| 2025-04-16 | 12.18 | 12.19 | 0.03 | 0.25% | 12.01 | 12.30 | 75890 | 9207.06 | 0.72% |
| 2025-04-15 | 12.28 | 12.16 | -0.10 | -0.82% | 12.09 | 12.47 | 180778 | 22203.74 | 1.70% |
| 2025-04-14 | 12.23 | 12.26 | -0.04 | -0.33% | 12.02 | 12.35 | 149655 | 18279.64 | 1.41% |
| 2025-04-11 | 11.97 | 12.30 | 0.32 | 2.67% | 11.85 | 12.33 | 158844 | 19280.00 | 1.50% |
| 2025-04-10 | 11.80 | 11.98 | 0.18 | 1.53% | 11.58 | 12.28 | 151709 | 18230.72 | 1.43% |
| 2025-04-09 | 11.50 | 11.80 | 0.21 | 1.81% | 11.20 | 11.96 | 146526 | 17031.61 | 1.38% |
| 2025-04-08 | 11.24 | 11.59 | 0.33 | 2.93% | 11.19 | 11.79 | 175685 | 20328.93 | 1.66% |
| 2025-04-07 | 11.64 | 11.26 | -0.91 | -7.48% | 10.97 | 11.92 | 172740 | 19863.50 | 1.63% |
| 2025-04-03 | 12.07 | 12.17 | 0.00 | 0.00% | 12.01 | 12.36 | 62521 | 7621.76 | 0.59% |
| 2025-04-02 | 12.16 | 12.17 | -0.02 | -0.16% | 12.04 | 12.26 | 52821 | 6414.03 | 0.50% |
| 2025-04-01 | 11.93 | 12.19 | 0.27 | 2.27% | 11.81 | 12.22 | 95017 | 11497.52 | 0.90% |
| 2025-03-31 | 12.08 | 11.92 | -0.16 | -1.32% | 11.82 | 12.15 | 77037 | 9200.85 | 0.73% |
| 2025-03-28 | 11.86 | 12.08 | 0.17 | 1.43% | 11.86 | 12.12 | 73785 | 8857.24 | 0.70% |
| 2025-03-27 | 11.75 | 11.91 | 0.14 | 1.19% | 11.73 | 11.94 | 89762 | 10640.61 | 0.85% |
| 2025-03-26 | 12.22 | 11.77 | -0.39 | -3.21% | 11.75 | 12.23 | 128644 | 15283.11 | 1.21% |
| 2025-03-25 | 11.96 | 12.16 | 0.22 | 1.84% | 11.92 | 12.22 | 133941 | 16230.98 | 1.26% |
| 2025-03-24 | 11.94 | 11.94 | 0.02 | 0.17% | 11.84 | 12.05 | 128648 | 15345.25 | 1.21% |
| 2025-03-21 | 11.80 | 11.92 | 0.14 | 1.19% | 11.70 | 12.02 | 183504 | 21792.18 | 1.73% |
| 2025-03-20 | 11.86 | 11.78 | -0.06 | -0.51% | 11.72 | 12.03 | 127104 | 15099.69 | 1.20% |
| 2025-03-19 | 12.05 | 11.84 | -0.31 | -2.55% | 11.76 | 12.22 | 185745 | 22128.57 | 1.75% |
| 2025-03-18 | 11.81 | 12.15 | 0.23 | 1.93% | 11.70 | 12.40 | 402433 | 48854.18 | 3.80% |
| 2025-03-17 | 11.38 | 11.92 | 1.08 | 9.96% | 11.38 | 11.92 | 136561 | 16114.37 | 1.29% |
| 2025-03-14 | 10.64 | 10.84 | 0.24 | 2.26% | 10.57 | 10.95 | 101902 | 11015.15 | 0.96% |
| 2025-03-13 | 10.50 | 10.60 | 0.07 | 0.66% | 10.44 | 10.65 | 44760 | 4717.66 | 0.42% |
| 2025-03-12 | 10.49 | 10.53 | 0.04 | 0.38% | 10.43 | 10.61 | 55432 | 5834.47 | 0.52% |
| 2025-03-11 | 10.40 | 10.49 | 0.03 | 0.29% | 10.27 | 10.49 | 71899 | 7463.80 | 0.68% |
| 2025-03-10 | 10.48 | 10.46 | -0.02 | -0.19% | 10.34 | 10.53 | 59171 | 6167.84 | 0.56% |
| 2025-03-07 | 10.52 | 10.48 | -0.11 | -1.04% | 10.38 | 10.61 | 65281 | 6841.21 | 0.62% |
| 2025-03-06 | 10.42 | 10.59 | 0.11 | 1.05% | 10.41 | 10.68 | 98107 | 10381.36 | 0.93% |
| 2025-03-05 | 10.24 | 10.48 | 0.24 | 2.34% | 10.11 | 10.62 | 108498 | 11307.20 | 1.02% |
| 2025-03-04 | 10.30 | 10.24 | -0.06 | -0.58% | 10.13 | 10.31 | 58802 | 6011.82 | 0.55% |
| 2025-03-03 | 10.42 | 10.30 | -0.18 | -1.72% | 10.28 | 10.65 | 93895 | 9817.02 | 0.89% |
| 2025-02-28 | 10.16 | 10.48 | 0.30 | 2.95% | 10.15 | 10.60 | 136569 | 14178.46 | 1.29% |
| 2025-02-27 | 10.06 | 10.18 | 0.13 | 1.29% | 10.03 | 10.21 | 68553 | 6943.83 | 0.65% |
| 2025-02-26 | 9.81 | 10.05 | 0.24 | 2.45% | 9.81 | 10.07 | 90457 | 9041.30 | 0.85% |
| 2025-02-25 | 9.91 | 9.81 | -0.21 | -2.10% | 9.80 | 10.01 | 50968 | 5035.55 | 0.48% |
| 2025-02-24 | 9.78 | 10.02 | 0.26 | 2.66% | 9.75 | 10.04 | 107316 | 10665.99 | 1.01% |
| 2025-02-21 | 9.79 | 9.76 | -0.03 | -0.31% | 9.66 | 9.86 | 76413 | 7435.74 | 0.72% |
| 2025-02-20 | 9.88 | 9.79 | -0.11 | -1.11% | 9.79 | 9.90 | 55665 | 5474.33 | 0.52% |
| 2025-02-19 | 9.97 | 9.90 | -0.07 | -0.70% | 9.85 | 10.01 | 66000 | 6540.13 | 0.62% |
| 2025-02-18 | 10.07 | 9.97 | -0.11 | -1.09% | 9.91 | 10.16 | 107076 | 10723.92 | 1.01% |
| 2025-02-17 | 9.80 | 10.08 | 0.30 | 3.07% | 9.73 | 10.12 | 132782 | 13228.27 | 1.25% |
| 2025-02-14 | 9.73 | 9.78 | 0.06 | 0.62% | 9.65 | 9.81 | 91270 | 8862.08 | 0.86% |
| 2025-02-13 | 9.75 | 9.72 | -0.05 | -0.51% | 9.72 | 9.88 | 91770 | 8984.39 | 0.87% |
| 2025-02-12 | 9.63 | 9.77 | 0.14 | 1.45% | 9.55 | 9.78 | 71504 | 6901.24 | 0.67% |
| 2025-02-11 | 9.80 | 9.63 | -0.15 | -1.53% | 9.51 | 9.85 | 87434 | 8409.06 | 0.82% |
| 2025-02-10 | 9.70 | 9.78 | 0.08 | 0.82% | 9.68 | 9.88 | 85747 | 8394.88 | 0.81% |
| 2025-02-07 | 9.63 | 9.70 | 0.05 | 0.52% | 9.60 | 9.86 | 103041 | 10034.31 | 0.97% |
| 2025-02-06 | 9.64 | 9.65 | 0.01 | 0.10% | 9.45 | 9.68 | 70094 | 6716.87 | 0.66% |
| 2025-02-05 | 9.85 | 9.64 | -0.15 | -1.53% | 9.59 | 9.86 | 52838 | 5122.42 | 0.50% |
| 2025-01-27 | 9.69 | 9.79 | 0.11 | 1.14% | 9.68 | 9.93 | 51514 | 5075.23 | 0.49% |
| 2025-01-24 | 9.71 | 9.68 | -0.06 | -0.62% | 9.62 | 9.76 | 50634 | 4906.98 | 0.48% |
| 2025-01-23 | 9.68 | 9.74 | 0.17 | 1.78% | 9.65 | 9.87 | 69214 | 6754.04 | 0.65% |
| 2025-01-22 | 9.80 | 9.57 | -0.27 | -2.74% | 9.53 | 9.81 | 65477 | 6305.26 | 0.62% |
| 2025-01-21 | 9.84 | 9.84 | 0.03 | 0.31% | 9.81 | 10.03 | 60721 | 6014.15 | 0.57% |
| 2025-01-20 | 9.67 | 9.81 | 0.19 | 1.98% | 9.59 | 9.92 | 72682 | 7115.73 | 0.69% |
| 2025-01-17 | 9.64 | 9.62 | -0.08 | -0.82% | 9.57 | 9.79 | 99367 | 9599.32 | 0.94% |
| 2025-01-16 | 9.79 | 9.70 | -0.09 | -0.92% | 9.64 | 9.97 | 50690 | 4967.12 | 0.48% |
| 2025-01-15 | 9.82 | 9.79 | -0.08 | -0.81% | 9.71 | 9.86 | 44800 | 4379.78 | 0.42% |
| 2025-01-14 | 9.76 | 9.87 | 0.08 | 0.82% | 9.73 | 9.95 | 70719 | 6968.83 | 0.67% |
| 2025-01-13 | 9.50 | 9.79 | 0.22 | 2.30% | 9.44 | 9.81 | 64203 | 6222.95 | 0.61% |
| 2025-01-10 | 9.77 | 9.57 | -0.18 | -1.85% | 9.57 | 9.82 | 40277 | 3883.46 | 0.38% |
| 2025-01-09 | 9.80 | 9.75 | -0.12 | -1.22% | 9.73 | 9.87 | 39964 | 3913.24 | 0.38% |
| 2025-01-08 | 10.01 | 9.87 | -0.12 | -1.20% | 9.62 | 10.03 | 75971 | 7463.71 | 0.72% |
| 2025-01-07 | 10.20 | 9.99 | -0.21 | -2.06% | 9.96 | 10.22 | 57651 | 5795.35 | 0.54% |
| 2025-01-06 | 10.21 | 10.20 | -0.01 | -0.10% | 10.06 | 10.32 | 54094 | 5508.70 | 0.51% |
| 2025-01-03 | 10.33 | 10.21 | -0.09 | -0.87% | 10.16 | 10.59 | 58865 | 6116.40 | 0.56% |
| 2025-01-02 | 10.54 | 10.30 | -0.27 | -2.55% | 10.22 | 10.65 | 65495 | 6832.34 | 0.62% |
| 2024-12-31 | 10.69 | 10.57 | -0.11 | -1.03% | 10.53 | 10.79 | 56853 | 6049.20 | 0.54% |
| 2024-12-30 | 10.71 | 10.68 | -0.04 | -0.37% | 10.61 | 10.72 | 31612 | 3370.24 | 0.30% |
| 2024-12-27 | 10.61 | 10.72 | 0.14 | 1.32% | 10.54 | 10.81 | 47746 | 5119.70 | 0.45% |
| 2024-12-26 | 10.70 | 10.58 | -0.17 | -1.58% | 10.56 | 10.88 | 61080 | 6493.39 | 0.58% |
| 2024-12-25 | 10.55 | 10.75 | 0.19 | 1.80% | 10.51 | 10.80 | 57194 | 6084.25 | 0.54% |
| 2024-12-24 | 10.50 | 10.56 | 0.06 | 0.57% | 10.50 | 10.71 | 62998 | 6669.31 | 0.59% |
| 2024-12-23 | 10.75 | 10.50 | -0.28 | -2.60% | 10.46 | 10.78 | 84543 | 8959.74 | 0.80% |
| 2024-12-20 | 10.92 | 10.78 | -0.16 | -1.46% | 10.73 | 10.98 | 61773 | 6682.67 | 0.58% |
| 2024-12-19 | 10.96 | 10.94 | -0.09 | -0.82% | 10.78 | 10.97 | 51969 | 5650.02 | 0.49% |
| 2024-12-18 | 11.12 | 11.03 | -0.04 | -0.36% | 11.02 | 11.17 | 38665 | 4284.38 | 0.36% |
招商积余(001914)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。
