| 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 | 9.66 | 9.64 | 0.03 | 0.31% | 9.58 | 9.68 | 153390 | 14770.20 | 0.23% |
| 2026-02-02 | 9.49 | 9.61 | 0.23 | 2.45% | 9.48 | 9.78 | 288548 | 27870.63 | 0.42% |
| 2026-01-30 | 9.57 | 9.38 | -0.19 | -1.99% | 9.38 | 9.71 | 216493 | 20777.12 | 0.32% |
| 2026-01-29 | 9.46 | 9.57 | 0.11 | 1.16% | 9.43 | 9.58 | 202461 | 19250.96 | 0.30% |
| 2026-01-28 | 9.42 | 9.46 | 0.04 | 0.42% | 9.41 | 9.51 | 222782 | 21102.45 | 0.33% |
| 2026-01-27 | 9.44 | 9.42 | -0.02 | -0.21% | 9.40 | 9.51 | 161229 | 15252.24 | 0.24% |
| 2026-01-26 | 9.43 | 9.44 | 0.02 | 0.21% | 9.38 | 9.49 | 182017 | 17187.06 | 0.27% |
| 2026-01-23 | 9.50 | 9.42 | -0.07 | -0.74% | 9.41 | 9.52 | 166602 | 15752.35 | 0.25% |
| 2026-01-22 | 9.51 | 9.49 | -0.01 | -0.11% | 9.48 | 9.57 | 117718 | 11190.88 | 0.17% |
| 2026-01-21 | 9.63 | 9.50 | -0.15 | -1.55% | 9.48 | 9.64 | 172481 | 16467.69 | 0.25% |
| 2026-01-20 | 9.52 | 9.65 | 0.15 | 1.58% | 9.49 | 9.67 | 225433 | 21649.01 | 0.33% |
| 2026-01-19 | 9.50 | 9.50 | -0.03 | -0.31% | 9.46 | 9.59 | 156608 | 14892.32 | 0.23% |
| 2026-01-16 | 9.62 | 9.53 | -0.09 | -0.94% | 9.50 | 9.65 | 185940 | 17809.65 | 0.27% |
| 2026-01-15 | 9.77 | 9.62 | -0.15 | -1.54% | 9.62 | 9.77 | 181969 | 17612.43 | 0.27% |
| 2026-01-14 | 9.80 | 9.77 | -0.04 | -0.41% | 9.75 | 9.81 | 149441 | 14614.73 | 0.22% |
| 2026-01-13 | 9.82 | 9.81 | 0.00 | 0.00% | 9.78 | 9.85 | 109022 | 10698.77 | 0.16% |
| 2026-01-12 | 9.77 | 9.81 | 0.01 | 0.10% | 9.77 | 9.87 | 141900 | 13921.64 | 0.21% |
| 2026-01-09 | 9.78 | 9.80 | 0.02 | 0.20% | 9.76 | 9.81 | 107921 | 10561.28 | 0.16% |
| 2026-01-08 | 9.77 | 9.78 | 0.00 | 0.00% | 9.77 | 9.85 | 117751 | 11531.93 | 0.17% |
| 2026-01-07 | 9.85 | 9.78 | -0.05 | -0.51% | 9.76 | 9.85 | 180820 | 17699.24 | 0.27% |
| 2026-01-06 | 9.93 | 9.83 | -0.09 | -0.91% | 9.76 | 9.93 | 299337 | 29452.49 | 0.44% |
| 2026-01-05 | 10.10 | 9.92 | -0.16 | -1.59% | 9.91 | 10.10 | 194136 | 19308.46 | 0.29% |
| 2025-12-31 | 10.05 | 10.08 | 0.02 | 0.20% | 10.03 | 10.14 | 102203 | 10307.50 | 0.15% |
| 2025-12-30 | 10.05 | 10.06 | 0.00 | 0.00% | 9.94 | 10.08 | 144135 | 14429.81 | 0.21% |
| 2025-12-29 | 9.98 | 10.06 | 0.10 | 1.00% | 9.95 | 10.12 | 153942 | 15511.81 | 0.23% |
| 2025-12-26 | 9.93 | 9.96 | 0.03 | 0.30% | 9.88 | 10.05 | 111423 | 11089.33 | 0.16% |
| 2025-12-25 | 9.85 | 9.93 | 0.06 | 0.61% | 9.83 | 9.98 | 113985 | 11319.89 | 0.17% |
| 2025-12-24 | 9.86 | 9.87 | 0.01 | 0.10% | 9.81 | 9.91 | 125654 | 12372.06 | 0.18% |
| 2025-12-23 | 9.87 | 9.86 | -0.03 | -0.30% | 9.85 | 9.95 | 144319 | 14275.29 | 0.21% |
| 2025-12-22 | 10.00 | 9.89 | -0.09 | -0.90% | 9.87 | 10.00 | 119697 | 11862.87 | 0.18% |
| 2025-12-19 | 10.09 | 9.98 | -0.11 | -1.09% | 9.96 | 10.09 | 158579 | 15884.55 | 0.23% |
| 2025-12-18 | 9.90 | 10.09 | 0.18 | 1.82% | 9.84 | 10.16 | 199408 | 19974.49 | 0.29% |
| 2025-12-17 | 9.91 | 9.91 | -0.01 | -0.10% | 9.78 | 9.96 | 133287 | 13185.77 | 0.20% |
| 2025-12-16 | 9.88 | 9.92 | 0.03 | 0.30% | 9.80 | 9.98 | 154864 | 15335.03 | 0.23% |
| 2025-12-15 | 9.80 | 9.89 | -0.06 | -0.60% | 9.72 | 9.96 | 223252 | 22018.60 | 0.33% |
| 2025-12-12 | 9.90 | 9.95 | 0.04 | 0.40% | 9.74 | 9.99 | 375073 | 36816.41 | 0.55% |
| 2025-12-11 | 9.86 | 9.91 | 0.05 | 0.51% | 9.77 | 10.06 | 241746 | 23993.68 | 0.36% |
| 2025-12-10 | 9.70 | 9.86 | 0.16 | 1.65% | 9.68 | 9.91 | 186935 | 18309.30 | 0.28% |
| 2025-12-09 | 9.81 | 9.70 | -0.11 | -1.12% | 9.69 | 9.83 | 129316 | 12605.08 | 0.19% |
| 2025-12-08 | 9.97 | 9.81 | -0.16 | -1.60% | 9.81 | 9.98 | 175230 | 17268.22 | 0.26% |
| 2025-12-05 | 10.07 | 9.97 | -0.11 | -1.09% | 9.92 | 10.09 | 148996 | 14869.58 | 0.22% |
| 2025-12-04 | 10.14 | 10.08 | -0.06 | -0.59% | 10.03 | 10.19 | 144794 | 14626.46 | 0.21% |
| 2025-12-03 | 9.90 | 10.14 | 0.23 | 2.32% | 9.86 | 10.18 | 284153 | 28570.22 | 0.42% |
| 2025-12-02 | 9.79 | 9.91 | 0.12 | 1.23% | 9.78 | 9.93 | 218786 | 21614.69 | 0.32% |
| 2025-12-01 | 9.93 | 9.79 | -0.16 | -1.61% | 9.66 | 9.95 | 315829 | 30825.18 | 0.46% |
| 2025-11-28 | 10.10 | 9.95 | -0.16 | -1.58% | 9.94 | 10.13 | 186521 | 18682.87 | 0.27% |
| 2025-11-27 | 10.11 | 10.11 | 0.00 | 0.00% | 10.01 | 10.17 | 118700 | 11971.38 | 0.17% |
| 2025-11-26 | 10.14 | 10.11 | -0.03 | -0.30% | 10.11 | 10.27 | 159614 | 16269.94 | 0.23% |
| 2025-11-25 | 10.18 | 10.14 | 0.01 | 0.10% | 10.03 | 10.22 | 212009 | 21477.08 | 0.31% |
| 2025-11-24 | 10.07 | 10.13 | 0.06 | 0.60% | 10.00 | 10.23 | 230314 | 23313.42 | 0.34% |
| 2025-11-21 | 9.97 | 10.07 | 0.08 | 0.80% | 9.93 | 10.14 | 236585 | 23739.67 | 0.35% |
| 2025-11-20 | 9.94 | 9.99 | 0.07 | 0.71% | 9.89 | 10.05 | 127836 | 12749.78 | 0.19% |
| 2025-11-19 | 9.97 | 9.92 | -0.05 | -0.50% | 9.91 | 10.03 | 106165 | 10581.05 | 0.16% |
| 2025-11-18 | 9.99 | 9.97 | -0.02 | -0.20% | 9.96 | 10.06 | 108753 | 10878.15 | 0.16% |
| 2025-11-17 | 10.11 | 9.99 | -0.12 | -1.19% | 9.97 | 10.12 | 146745 | 14704.84 | 0.22% |
| 2025-11-14 | 10.10 | 10.11 | -0.03 | -0.30% | 10.10 | 10.24 | 199071 | 20252.87 | 0.29% |
| 2025-11-13 | 10.42 | 10.14 | -0.28 | -2.69% | 10.03 | 10.45 | 394971 | 40106.34 | 0.58% |
| 2025-11-12 | 10.46 | 10.42 | -0.05 | -0.48% | 10.41 | 10.50 | 158196 | 16542.89 | 0.23% |
| 2025-11-11 | 10.52 | 10.47 | -0.05 | -0.48% | 10.45 | 10.53 | 122795 | 12877.27 | 0.18% |
| 2025-11-10 | 10.44 | 10.52 | 0.10 | 0.96% | 10.37 | 10.53 | 129982 | 13620.56 | 0.19% |
| 2025-11-07 | 10.43 | 10.42 | 0.02 | 0.19% | 10.37 | 10.46 | 114890 | 11965.91 | 0.17% |
| 2025-11-06 | 10.47 | 10.40 | -0.02 | -0.19% | 10.37 | 10.48 | 114349 | 11924.60 | 0.17% |
| 2025-11-05 | 10.47 | 10.42 | -0.05 | -0.48% | 10.33 | 10.47 | 124007 | 12905.93 | 0.18% |
| 2025-11-04 | 10.41 | 10.47 | 0.05 | 0.48% | 10.37 | 10.56 | 170023 | 17849.72 | 0.25% |
| 2025-11-03 | 10.27 | 10.42 | 0.16 | 1.56% | 10.23 | 10.42 | 157622 | 16315.20 | 0.23% |
| 2025-10-31 | 10.35 | 10.26 | -0.09 | -0.87% | 10.18 | 10.38 | 180927 | 18552.48 | 0.27% |
| 2025-10-30 | 10.41 | 10.35 | -0.08 | -0.77% | 10.31 | 10.47 | 130646 | 13564.82 | 0.19% |
| 2025-10-29 | 10.43 | 10.43 | -0.02 | -0.19% | 10.31 | 10.49 | 157042 | 16340.32 | 0.23% |
| 2025-10-28 | 10.40 | 10.45 | 0.05 | 0.48% | 10.33 | 10.48 | 176688 | 18417.62 | 0.26% |
| 2025-10-27 | 10.32 | 10.40 | 0.07 | 0.68% | 10.21 | 10.46 | 203423 | 21051.25 | 0.30% |
| 2025-10-24 | 10.30 | 10.33 | 0.04 | 0.39% | 10.20 | 10.38 | 217416 | 22367.37 | 0.32% |
| 2025-10-23 | 10.32 | 10.29 | -0.01 | -0.10% | 10.28 | 10.37 | 110514 | 11402.81 | 0.16% |
| 2025-10-22 | 10.14 | 10.30 | 0.15 | 1.48% | 10.14 | 10.33 | 194445 | 19920.36 | 0.29% |
| 2025-10-21 | 10.22 | 10.15 | -0.11 | -1.07% | 10.12 | 10.25 | 169403 | 17222.08 | 0.25% |
| 2025-10-20 | 10.30 | 10.26 | -0.08 | -0.77% | 10.11 | 10.35 | 201241 | 20593.14 | 0.30% |
| 2025-10-17 | 10.18 | 10.34 | 0.13 | 1.27% | 10.18 | 10.41 | 284365 | 29435.94 | 0.42% |
| 2025-10-16 | 10.24 | 10.21 | -0.03 | -0.29% | 10.15 | 10.28 | 172318 | 17594.57 | 0.25% |
| 2025-10-15 | 10.23 | 10.24 | -0.02 | -0.19% | 10.16 | 10.33 | 226924 | 23235.01 | 0.33% |
| 2025-10-14 | 10.10 | 10.26 | 0.15 | 1.48% | 9.97 | 10.30 | 333043 | 33845.17 | 0.49% |
| 2025-10-13 | 9.89 | 10.11 | 0.14 | 1.40% | 9.80 | 10.13 | 302259 | 30123.83 | 0.44% |
招商公路(001965)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。
