| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.94 | 9.93 | 0.07 | 0.71% | 9.78 | 10.01 | 131905 | 13078.25 | 0.19% |
| 2026-03-23 | 10.14 | 9.86 | -0.36 | -3.52% | 9.80 | 10.21 | 237701 | 23605.02 | 0.35% |
| 2026-03-20 | 10.31 | 10.22 | -0.13 | -1.26% | 10.17 | 10.39 | 133481 | 13717.68 | 0.20% |
| 2026-03-19 | 10.22 | 10.35 | 0.12 | 1.17% | 10.20 | 10.39 | 208997 | 21613.27 | 0.31% |
| 2026-03-18 | 10.24 | 10.23 | -0.02 | -0.20% | 10.14 | 10.29 | 154772 | 15813.38 | 0.23% |
| 2026-03-17 | 10.22 | 10.25 | 0.00 | 0.00% | 10.19 | 10.35 | 157739 | 16213.46 | 0.23% |
| 2026-03-16 | 10.12 | 10.25 | 0.15 | 1.49% | 10.12 | 10.30 | 192480 | 19737.78 | 0.28% |
| 2026-03-13 | 10.21 | 10.10 | -0.11 | -1.08% | 10.10 | 10.25 | 149514 | 15184.95 | 0.22% |
| 2026-03-12 | 10.19 | 10.21 | 0.02 | 0.20% | 10.16 | 10.30 | 163854 | 16781.20 | 0.24% |
| 2026-03-11 | 10.00 | 10.19 | 0.19 | 1.90% | 9.93 | 10.20 | 181305 | 18332.32 | 0.27% |
| 2026-03-10 | 9.94 | 10.00 | 0.06 | 0.60% | 9.83 | 10.08 | 216130 | 21567.71 | 0.32% |
| 2026-03-09 | 9.85 | 9.94 | 0.09 | 0.91% | 9.82 | 10.03 | 265852 | 26431.69 | 0.39% |
| 2026-03-06 | 9.57 | 9.85 | 0.24 | 2.50% | 9.56 | 9.86 | 187885 | 18359.92 | 0.28% |
| 2026-03-05 | 9.49 | 9.61 | 0.16 | 1.69% | 9.41 | 9.62 | 164759 | 15712.35 | 0.24% |
| 2026-03-04 | 9.68 | 9.45 | -0.26 | -2.68% | 9.40 | 9.68 | 288463 | 27354.76 | 0.42% |
| 2026-03-03 | 9.75 | 9.71 | -0.05 | -0.51% | 9.67 | 9.83 | 204213 | 19945.88 | 0.30% |
| 2026-03-02 | 9.65 | 9.76 | 0.07 | 0.72% | 9.62 | 9.83 | 181425 | 17695.29 | 0.27% |
| 2026-02-27 | 9.63 | 9.69 | 0.06 | 0.62% | 9.60 | 9.72 | 136499 | 13224.25 | 0.20% |
| 2026-02-26 | 9.65 | 9.63 | 0.00 | 0.00% | 9.56 | 9.69 | 105087 | 10104.82 | 0.15% |
| 2026-02-25 | 9.70 | 9.63 | -0.06 | -0.62% | 9.63 | 9.72 | 125926 | 12181.26 | 0.19% |
| 2026-02-24 | 9.69 | 9.69 | 0.09 | 0.94% | 9.64 | 9.71 | 92182 | 8926.89 | 0.14% |
| 2026-02-13 | 9.67 | 9.60 | -0.06 | -0.62% | 9.60 | 9.70 | 82731 | 7982.88 | 0.12% |
| 2026-02-12 | 9.78 | 9.66 | -0.11 | -1.13% | 9.66 | 9.79 | 93989 | 9114.19 | 0.14% |
| 2026-02-11 | 9.77 | 9.77 | 0.01 | 0.10% | 9.73 | 9.79 | 53935 | 5267.65 | 0.08% |
| 2026-02-10 | 9.76 | 9.76 | 0.00 | 0.00% | 9.74 | 9.81 | 70610 | 6900.53 | 0.10% |
| 2026-02-09 | 9.70 | 9.76 | 0.06 | 0.62% | 9.64 | 9.78 | 112357 | 10918.68 | 0.17% |
| 2026-02-06 | 9.75 | 9.70 | -0.05 | -0.51% | 9.69 | 9.80 | 97016 | 9425.71 | 0.14% |
| 2026-02-05 | 9.66 | 9.75 | 0.06 | 0.62% | 9.65 | 9.79 | 151997 | 14822.41 | 0.22% |
| 2026-02-04 | 9.65 | 9.69 | 0.05 | 0.52% | 9.63 | 9.77 | 175254 | 16995.45 | 0.26% |
| 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% |
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。
