| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
