| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.43 | 11.42 | 0.12 | 1.06% | 11.28 | 11.61 | 99597 | 11367.60 | 0.95% |
| 2026-02-02 | 11.81 | 11.30 | -0.48 | -4.07% | 11.26 | 11.89 | 141097 | 16224.88 | 1.34% |
| 2026-01-30 | 12.04 | 11.78 | -0.36 | -2.97% | 11.69 | 12.11 | 107226 | 12684.85 | 1.02% |
| 2026-01-29 | 11.71 | 12.14 | 0.41 | 3.50% | 11.65 | 12.25 | 182469 | 21994.85 | 1.73% |
| 2026-01-28 | 11.62 | 11.73 | 0.13 | 1.12% | 11.56 | 11.85 | 122833 | 14400.26 | 1.17% |
| 2026-01-27 | 11.63 | 11.60 | -0.03 | -0.26% | 11.41 | 11.73 | 85487 | 9881.55 | 0.81% |
| 2026-01-26 | 11.80 | 11.63 | -0.12 | -1.02% | 11.54 | 11.83 | 100039 | 11627.09 | 0.95% |
| 2026-01-23 | 11.78 | 11.75 | 0.02 | 0.17% | 11.57 | 11.82 | 102064 | 11922.00 | 0.97% |
| 2026-01-22 | 11.72 | 11.73 | 0.05 | 0.43% | 11.51 | 11.83 | 126439 | 14766.00 | 1.20% |
| 2026-01-21 | 11.97 | 11.68 | -0.30 | -2.50% | 11.63 | 12.10 | 164573 | 19417.32 | 1.56% |
| 2026-01-20 | 11.16 | 11.98 | 0.84 | 7.54% | 11.12 | 12.22 | 280584 | 33114.95 | 2.66% |
| 2026-01-19 | 11.08 | 11.14 | 0.09 | 0.81% | 11.06 | 11.31 | 68838 | 7711.12 | 0.65% |
| 2026-01-16 | 11.32 | 11.05 | -0.23 | -2.04% | 11.03 | 11.40 | 66898 | 7451.38 | 0.63% |
| 2026-01-15 | 11.07 | 11.28 | 0.30 | 2.73% | 10.99 | 11.42 | 93906 | 10571.50 | 0.89% |
| 2026-01-14 | 11.20 | 10.98 | -0.15 | -1.35% | 10.94 | 11.28 | 109932 | 12211.00 | 1.04% |
| 2026-01-13 | 11.25 | 11.13 | -0.12 | -1.07% | 11.13 | 11.38 | 95552 | 10744.29 | 0.91% |
| 2026-01-12 | 11.32 | 11.25 | -0.07 | -0.62% | 11.18 | 11.36 | 81887 | 9220.92 | 0.78% |
| 2026-01-09 | 11.17 | 11.32 | 0.15 | 1.34% | 11.14 | 11.34 | 97585 | 10983.25 | 0.93% |
| 2026-01-08 | 10.90 | 11.17 | 0.25 | 2.29% | 10.83 | 11.26 | 108006 | 11987.37 | 1.02% |
| 2026-01-07 | 10.99 | 10.92 | -0.04 | -0.36% | 10.86 | 11.07 | 71899 | 7865.97 | 0.68% |
| 2026-01-06 | 11.05 | 10.96 | -0.08 | -0.72% | 10.90 | 11.15 | 93143 | 10257.82 | 0.88% |
| 2026-01-05 | 10.69 | 11.04 | 0.36 | 3.37% | 10.69 | 11.09 | 145132 | 15957.23 | 1.38% |
| 2025-12-31 | 10.72 | 10.68 | 0.04 | 0.38% | 10.67 | 10.90 | 89995 | 9694.89 | 0.85% |
| 2025-12-30 | 10.70 | 10.64 | -0.07 | -0.65% | 10.58 | 10.75 | 56103 | 5978.32 | 0.53% |
| 2025-12-29 | 10.94 | 10.71 | -0.23 | -2.10% | 10.70 | 10.96 | 76933 | 8322.56 | 0.73% |
| 2025-12-26 | 10.98 | 10.94 | -0.04 | -0.36% | 10.93 | 11.01 | 46116 | 5060.00 | 0.44% |
| 2025-12-25 | 11.09 | 10.98 | -0.07 | -0.63% | 10.98 | 11.10 | 50089 | 5515.96 | 0.48% |
| 2025-12-24 | 11.02 | 11.05 | 0.03 | 0.27% | 10.98 | 11.15 | 40816 | 4512.59 | 0.39% |
| 2025-12-23 | 11.11 | 11.02 | -0.05 | -0.45% | 10.96 | 11.17 | 60012 | 6636.31 | 0.57% |
| 2025-12-22 | 11.18 | 11.07 | -0.08 | -0.72% | 11.03 | 11.22 | 48577 | 5391.32 | 0.46% |
| 2025-12-19 | 11.06 | 11.15 | 0.09 | 0.81% | 10.98 | 11.29 | 57379 | 6423.94 | 0.54% |
| 2025-12-18 | 10.95 | 11.06 | 0.13 | 1.19% | 10.90 | 11.14 | 41721 | 4598.68 | 0.40% |
| 2025-12-17 | 10.91 | 10.93 | 0.01 | 0.09% | 10.79 | 11.06 | 51657 | 5632.45 | 0.49% |
| 2025-12-16 | 11.02 | 10.92 | -0.04 | -0.36% | 10.85 | 11.07 | 50698 | 5535.21 | 0.48% |
| 2025-12-15 | 11.00 | 10.96 | -0.06 | -0.54% | 10.94 | 11.08 | 41399 | 4559.60 | 0.39% |
| 2025-12-12 | 11.09 | 11.02 | -0.04 | -0.36% | 10.99 | 11.13 | 48866 | 5387.69 | 0.46% |
| 2025-12-11 | 11.14 | 11.06 | -0.08 | -0.72% | 11.04 | 11.16 | 38814 | 4303.65 | 0.37% |
| 2025-12-10 | 11.08 | 11.14 | 0.06 | 0.54% | 10.98 | 11.29 | 78095 | 8691.15 | 0.74% |
| 2025-12-09 | 11.21 | 11.08 | -0.15 | -1.34% | 11.00 | 11.25 | 50943 | 5639.44 | 0.48% |
| 2025-12-08 | 11.30 | 11.23 | -0.08 | -0.71% | 11.21 | 11.35 | 41539 | 4677.73 | 0.39% |
| 2025-12-05 | 11.38 | 11.31 | -0.08 | -0.70% | 11.12 | 11.39 | 52346 | 5884.13 | 0.49% |
| 2025-12-04 | 11.30 | 11.39 | 0.08 | 0.71% | 11.20 | 11.40 | 45506 | 5155.98 | 0.43% |
| 2025-12-03 | 11.20 | 11.31 | 0.11 | 0.98% | 11.14 | 11.33 | 46509 | 5236.12 | 0.44% |
| 2025-12-02 | 11.21 | 11.20 | 0.03 | 0.27% | 11.13 | 11.27 | 45741 | 5120.48 | 0.43% |
| 2025-12-01 | 11.00 | 11.17 | 0.19 | 1.73% | 10.96 | 11.48 | 115287 | 12999.21 | 1.09% |
| 2025-11-28 | 11.08 | 10.98 | -0.09 | -0.81% | 10.85 | 11.09 | 74675 | 8177.92 | 0.70% |
| 2025-11-27 | 11.14 | 11.07 | -0.09 | -0.81% | 10.91 | 11.22 | 74647 | 8278.72 | 0.70% |
| 2025-11-26 | 11.33 | 11.16 | -0.18 | -1.59% | 11.15 | 11.41 | 75344 | 8468.82 | 0.71% |
| 2025-11-25 | 11.32 | 11.34 | 0.04 | 0.35% | 11.20 | 11.46 | 74255 | 8418.63 | 0.70% |
| 2025-11-24 | 11.47 | 11.30 | -0.13 | -1.14% | 11.30 | 11.63 | 77115 | 8828.44 | 0.73% |
| 2025-11-21 | 11.40 | 11.43 | -0.05 | -0.44% | 11.38 | 11.68 | 100594 | 11578.74 | 0.95% |
| 2025-11-20 | 11.42 | 11.48 | 0.10 | 0.88% | 11.33 | 11.73 | 81711 | 9425.49 | 0.77% |
| 2025-11-19 | 11.46 | 11.38 | -0.09 | -0.78% | 11.36 | 11.52 | 65287 | 7454.07 | 0.62% |
| 2025-11-18 | 11.73 | 11.47 | -0.24 | -2.05% | 11.41 | 11.74 | 73385 | 8462.04 | 0.69% |
| 2025-11-17 | 11.80 | 11.71 | -0.08 | -0.68% | 11.64 | 11.81 | 71427 | 8364.58 | 0.67% |
| 2025-11-14 | 11.92 | 11.79 | -0.15 | -1.26% | 11.76 | 12.10 | 99425 | 11882.82 | 0.94% |
| 2025-11-13 | 11.87 | 11.94 | 0.05 | 0.42% | 11.73 | 12.14 | 130988 | 15538.83 | 1.24% |
| 2025-11-12 | 11.97 | 11.89 | -0.05 | -0.42% | 11.84 | 12.07 | 68528 | 8180.67 | 0.65% |
| 2025-11-11 | 11.79 | 11.94 | 0.13 | 1.10% | 11.72 | 12.14 | 95778 | 11466.83 | 0.90% |
| 2025-11-10 | 11.64 | 11.81 | 0.21 | 1.81% | 11.52 | 11.85 | 81227 | 9547.75 | 0.77% |
| 2025-11-07 | 11.40 | 11.60 | 0.20 | 1.75% | 11.35 | 11.78 | 94101 | 10917.12 | 0.89% |
| 2025-11-06 | 11.34 | 11.40 | 0.06 | 0.53% | 11.27 | 11.42 | 50998 | 5797.53 | 0.48% |
| 2025-11-05 | 11.31 | 11.34 | -0.05 | -0.44% | 11.28 | 11.43 | 55957 | 6362.93 | 0.53% |
| 2025-11-04 | 11.53 | 11.39 | -0.14 | -1.21% | 11.33 | 11.57 | 62308 | 7131.78 | 0.59% |
| 2025-11-03 | 11.49 | 11.53 | 0.06 | 0.52% | 11.43 | 11.61 | 81953 | 9446.00 | 0.77% |
| 2025-10-31 | 11.42 | 11.47 | 0.06 | 0.53% | 11.39 | 11.59 | 63496 | 7290.91 | 0.60% |
| 2025-10-30 | 11.62 | 11.41 | -0.03 | -0.26% | 11.41 | 11.78 | 102894 | 11889.29 | 0.97% |
| 2025-10-29 | 11.30 | 11.44 | 0.16 | 1.42% | 11.26 | 11.45 | 58060 | 6597.00 | 0.55% |
| 2025-10-28 | 11.42 | 11.28 | -0.09 | -0.79% | 11.27 | 11.42 | 62012 | 7020.12 | 0.58% |
| 2025-10-27 | 11.33 | 11.37 | 0.08 | 0.71% | 11.30 | 11.50 | 82000 | 9354.32 | 0.77% |
| 2025-10-24 | 11.38 | 11.29 | -0.12 | -1.05% | 11.26 | 11.44 | 50056 | 5663.49 | 0.47% |
| 2025-10-23 | 11.41 | 11.41 | 0.05 | 0.44% | 11.29 | 11.48 | 46030 | 5236.82 | 0.43% |
| 2025-10-22 | 11.27 | 11.36 | 0.08 | 0.71% | 11.21 | 11.45 | 54170 | 6154.54 | 0.51% |
| 2025-10-21 | 11.24 | 11.28 | 0.07 | 0.62% | 11.17 | 11.32 | 47893 | 5399.44 | 0.45% |
| 2025-10-20 | 11.25 | 11.21 | -0.04 | -0.36% | 11.17 | 11.31 | 49518 | 5558.28 | 0.47% |
| 2025-10-17 | 11.33 | 11.25 | -0.09 | -0.79% | 11.22 | 11.44 | 60377 | 6829.72 | 0.57% |
| 2025-10-16 | 11.54 | 11.34 | -0.20 | -1.73% | 11.30 | 11.54 | 73313 | 8347.99 | 0.69% |
| 2025-10-15 | 11.60 | 11.54 | 0.03 | 0.26% | 11.48 | 11.64 | 58205 | 6721.43 | 0.55% |
| 2025-10-14 | 11.49 | 11.51 | 0.09 | 0.79% | 11.46 | 11.64 | 86389 | 9976.60 | 0.81% |
| 2025-10-13 | 11.44 | 11.42 | -0.23 | -1.97% | 11.34 | 11.53 | 111553 | 12754.07 | 1.05% |
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。
