| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.44 | 11.65 | 0.15 | 1.30% | 11.41 | 11.68 | 158705 | 18371.71 | 1.50% |
| 2025-10-09 | 12.30 | 11.50 | -0.70 | -5.74% | 11.33 | 12.30 | 246739 | 28620.57 | 2.33% |
| 2025-09-30 | 12.05 | 12.20 | 0.13 | 1.08% | 11.95 | 12.33 | 71886 | 8776.20 | 0.68% |
| 2025-09-29 | 12.09 | 12.07 | -0.04 | -0.33% | 11.91 | 12.15 | 70890 | 8507.27 | 0.67% |
| 2025-09-26 | 12.00 | 12.11 | 0.07 | 0.58% | 11.94 | 12.28 | 56886 | 6896.80 | 0.54% |
| 2025-09-25 | 12.10 | 12.04 | -0.06 | -0.50% | 11.87 | 12.10 | 70812 | 8484.30 | 0.67% |
| 2025-09-24 | 11.75 | 12.10 | 0.30 | 2.54% | 11.73 | 12.43 | 112993 | 13758.55 | 1.07% |
| 2025-09-23 | 11.92 | 11.80 | -0.17 | -1.42% | 11.61 | 11.92 | 78978 | 9285.39 | 0.74% |
| 2025-09-22 | 11.86 | 11.97 | 0.07 | 0.59% | 11.71 | 12.02 | 94951 | 11294.70 | 0.90% |
| 2025-09-19 | 11.74 | 11.90 | 0.20 | 1.71% | 11.66 | 11.96 | 80162 | 9469.19 | 0.76% |
| 2025-09-18 | 12.12 | 11.70 | -0.41 | -3.39% | 11.63 | 12.13 | 116797 | 13850.29 | 1.10% |
| 2025-09-17 | 12.15 | 12.11 | -0.06 | -0.49% | 11.97 | 12.16 | 63520 | 7667.30 | 0.60% |
| 2025-09-16 | 12.27 | 12.17 | -0.13 | -1.06% | 12.15 | 12.33 | 59030 | 7206.18 | 0.56% |
| 2025-09-15 | 12.47 | 12.30 | -0.20 | -1.60% | 12.02 | 12.47 | 100810 | 12302.69 | 0.95% |
| 2025-09-12 | 12.41 | 12.50 | 0.10 | 0.81% | 12.38 | 12.70 | 97275 | 12195.99 | 0.92% |
| 2025-09-11 | 12.37 | 12.40 | -0.01 | -0.08% | 12.25 | 12.45 | 68469 | 8449.45 | 0.65% |
| 2025-09-10 | 12.17 | 12.41 | 0.15 | 1.22% | 12.16 | 12.48 | 98125 | 12129.26 | 0.93% |
| 2025-09-09 | 12.08 | 12.26 | 0.23 | 1.91% | 11.99 | 12.42 | 148411 | 18173.86 | 1.40% |
| 2025-09-08 | 11.97 | 12.03 | 0.11 | 0.92% | 11.94 | 12.09 | 74184 | 8912.62 | 0.70% |
| 2025-09-05 | 12.03 | 11.92 | -0.09 | -0.75% | 11.84 | 12.08 | 94455 | 11245.35 | 0.89% |
| 2025-09-04 | 12.04 | 12.01 | 0.04 | 0.33% | 11.87 | 12.10 | 70840 | 8488.95 | 0.67% |
| 2025-09-03 | 12.28 | 11.97 | -0.31 | -2.52% | 11.93 | 12.35 | 80088 | 9659.08 | 0.76% |
| 2025-09-02 | 12.39 | 12.28 | -0.12 | -0.97% | 12.19 | 12.45 | 86104 | 10590.41 | 0.81% |
| 2025-09-01 | 12.46 | 12.40 | -0.05 | -0.40% | 12.24 | 12.50 | 104630 | 12933.41 | 0.99% |
| 2025-08-29 | 12.50 | 12.45 | -0.05 | -0.40% | 12.39 | 12.72 | 112641 | 14098.81 | 1.06% |
| 2025-08-28 | 12.68 | 12.50 | -0.06 | -0.48% | 12.19 | 12.82 | 102142 | 12757.12 | 0.96% |
| 2025-08-27 | 12.86 | 12.56 | -0.29 | -2.26% | 12.56 | 12.94 | 98316 | 12581.83 | 0.93% |
| 2025-08-26 | 12.99 | 12.85 | -0.16 | -1.23% | 12.80 | 13.00 | 105247 | 13541.05 | 0.99% |
| 2025-08-25 | 12.54 | 13.01 | 0.53 | 4.25% | 12.52 | 13.19 | 174063 | 22505.03 | 1.64% |
| 2025-08-22 | 12.58 | 12.48 | -0.10 | -0.79% | 12.40 | 12.60 | 87290 | 10891.90 | 0.82% |
| 2025-08-21 | 12.62 | 12.58 | -0.02 | -0.16% | 12.52 | 12.83 | 93849 | 11875.35 | 0.89% |
| 2025-08-20 | 12.57 | 12.60 | -0.04 | -0.32% | 12.37 | 12.68 | 135673 | 16993.48 | 1.28% |
| 2025-08-19 | 12.65 | 12.64 | 0.00 | 0.00% | 12.59 | 12.83 | 111031 | 14103.91 | 1.05% |
| 2025-08-18 | 13.13 | 12.64 | -0.46 | -3.51% | 12.60 | 13.14 | 171815 | 21999.18 | 1.62% |
| 2025-08-15 | 12.76 | 13.10 | 0.38 | 2.99% | 12.73 | 13.14 | 99472 | 12934.91 | 0.94% |
| 2025-08-14 | 12.89 | 12.72 | -0.11 | -0.86% | 12.70 | 13.06 | 71786 | 9231.92 | 0.68% |
| 2025-08-13 | 12.85 | 12.83 | 0.04 | 0.31% | 12.71 | 12.95 | 79661 | 10223.75 | 0.75% |
| 2025-08-12 | 13.13 | 13.03 | -0.14 | -1.06% | 12.99 | 13.33 | 92347 | 12110.01 | 0.87% |
| 2025-08-11 | 13.19 | 13.17 | 0.03 | 0.23% | 12.99 | 13.35 | 116264 | 15297.03 | 1.10% |
| 2025-08-08 | 13.31 | 13.14 | -0.21 | -1.57% | 13.08 | 13.53 | 117142 | 15526.06 | 1.10% |
| 2025-08-07 | 13.06 | 13.35 | 0.33 | 2.53% | 12.99 | 13.59 | 138581 | 18508.22 | 1.31% |
| 2025-08-06 | 12.68 | 13.02 | 0.33 | 2.60% | 12.59 | 13.12 | 97201 | 12576.43 | 0.92% |
| 2025-08-05 | 12.56 | 12.69 | 0.17 | 1.36% | 12.52 | 12.75 | 54495 | 6905.24 | 0.51% |
| 2025-08-04 | 12.40 | 12.52 | 0.09 | 0.72% | 12.31 | 12.69 | 69443 | 8702.88 | 0.65% |
| 2025-08-01 | 12.38 | 12.43 | 0.06 | 0.49% | 12.34 | 12.55 | 60226 | 7510.51 | 0.57% |
| 2025-07-31 | 12.91 | 12.37 | -0.65 | -4.99% | 12.30 | 13.02 | 116331 | 14599.63 | 1.10% |
| 2025-07-30 | 12.78 | 13.02 | 0.23 | 1.80% | 12.70 | 13.20 | 135704 | 17688.06 | 1.28% |
| 2025-07-29 | 12.45 | 12.79 | 0.34 | 2.73% | 12.41 | 12.98 | 134835 | 17218.07 | 1.27% |
| 2025-07-28 | 12.41 | 12.45 | 0.06 | 0.48% | 12.29 | 12.48 | 62170 | 7702.09 | 0.59% |
| 2025-07-25 | 12.39 | 12.39 | 0.03 | 0.24% | 12.33 | 12.51 | 70297 | 8727.68 | 0.66% |
| 2025-07-24 | 12.30 | 12.36 | 0.05 | 0.41% | 12.18 | 12.47 | 81947 | 10106.59 | 0.77% |
| 2025-07-23 | 12.42 | 12.31 | -0.15 | -1.20% | 12.26 | 12.54 | 64081 | 7935.12 | 0.60% |
| 2025-07-22 | 12.31 | 12.46 | 0.18 | 1.47% | 12.24 | 12.47 | 77574 | 9591.64 | 0.73% |
| 2025-07-21 | 12.17 | 12.28 | 0.10 | 0.82% | 12.16 | 12.40 | 63153 | 7768.49 | 0.60% |
| 2025-07-18 | 12.03 | 12.18 | 0.12 | 1.00% | 12.01 | 12.20 | 55640 | 6728.00 | 0.52% |
| 2025-07-17 | 12.20 | 12.06 | -0.12 | -0.99% | 12.04 | 12.25 | 54602 | 6603.45 | 0.51% |
| 2025-07-16 | 12.18 | 12.18 | 0.01 | 0.08% | 12.07 | 12.22 | 47669 | 5789.08 | 0.45% |
| 2025-07-15 | 12.30 | 12.17 | -0.13 | -1.06% | 12.16 | 12.36 | 64682 | 7911.87 | 0.61% |
| 2025-07-14 | 12.39 | 12.30 | -0.09 | -0.73% | 12.23 | 12.45 | 71396 | 8791.09 | 0.67% |
| 2025-07-11 | 12.50 | 12.39 | -0.01 | -0.08% | 12.24 | 12.60 | 87510 | 10833.86 | 0.83% |
| 2025-07-10 | 12.15 | 12.40 | 0.29 | 2.39% | 12.06 | 12.57 | 105313 | 12928.88 | 0.99% |
| 2025-07-09 | 12.15 | 12.11 | -0.02 | -0.16% | 12.04 | 12.19 | 39568 | 4791.08 | 0.37% |
| 2025-07-08 | 12.03 | 12.13 | 0.09 | 0.75% | 11.95 | 12.15 | 66422 | 8003.83 | 0.63% |
| 2025-07-07 | 11.84 | 12.04 | 0.21 | 1.78% | 11.83 | 12.17 | 64087 | 7704.17 | 0.60% |
| 2025-07-04 | 11.86 | 11.83 | -0.01 | -0.08% | 11.76 | 11.92 | 40136 | 4749.73 | 0.38% |
| 2025-07-03 | 11.88 | 11.84 | -0.04 | -0.34% | 11.84 | 12.04 | 46932 | 5593.65 | 0.44% |
| 2025-07-02 | 12.06 | 11.88 | -0.17 | -1.41% | 11.80 | 12.15 | 93803 | 11180.12 | 0.88% |
| 2025-07-01 | 12.30 | 12.05 | -0.32 | -2.59% | 12.02 | 12.44 | 105729 | 12863.81 | 1.00% |
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。
