| 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 | 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% |
| 2025-10-10 | 9.80 | 9.97 | 0.13 | 1.32% | 9.79 | 9.98 | 199667 | 19825.47 | 0.29% |
| 2025-10-09 | 9.74 | 9.84 | 0.10 | 1.03% | 9.69 | 9.84 | 168998 | 16531.38 | 0.25% |
| 2025-09-30 | 9.85 | 9.74 | -0.13 | -1.32% | 9.74 | 9.86 | 146956 | 14370.58 | 0.22% |
| 2025-09-29 | 9.87 | 9.87 | -0.01 | -0.10% | 9.79 | 9.93 | 181301 | 17848.30 | 0.27% |
| 2025-09-26 | 9.73 | 9.88 | 0.12 | 1.23% | 9.72 | 9.91 | 203457 | 19961.70 | 0.30% |
| 2025-09-25 | 9.78 | 9.76 | -0.03 | -0.31% | 9.70 | 9.90 | 216683 | 21183.46 | 0.32% |
| 2025-09-24 | 9.72 | 9.79 | 0.03 | 0.31% | 9.70 | 9.90 | 230473 | 22557.53 | 0.34% |
| 2025-09-23 | 9.65 | 9.76 | 0.10 | 1.04% | 9.58 | 9.84 | 315480 | 30637.46 | 0.46% |
| 2025-09-22 | 9.72 | 9.66 | -0.08 | -0.82% | 9.57 | 9.74 | 262475 | 25296.26 | 0.38% |
| 2025-09-19 | 9.76 | 9.74 | -0.02 | -0.20% | 9.61 | 9.78 | 255921 | 24834.57 | 0.38% |
| 2025-09-18 | 9.99 | 9.76 | -0.20 | -2.01% | 9.75 | 9.99 | 342953 | 33707.56 | 0.50% |
| 2025-09-17 | 10.02 | 9.96 | -0.07 | -0.70% | 9.94 | 10.05 | 155637 | 15537.85 | 0.23% |
| 2025-09-16 | 10.03 | 10.03 | -0.01 | -0.10% | 9.98 | 10.12 | 248851 | 24983.96 | 0.36% |
| 2025-09-15 | 10.08 | 10.04 | -0.03 | -0.30% | 9.90 | 10.09 | 321660 | 32143.84 | 0.47% |
| 2025-09-12 | 10.17 | 10.07 | -0.10 | -0.98% | 10.05 | 10.24 | 281434 | 28442.29 | 0.41% |
| 2025-09-11 | 10.09 | 10.17 | 0.06 | 0.59% | 10.05 | 10.17 | 203905 | 20620.80 | 0.30% |
| 2025-09-10 | 10.17 | 10.11 | -0.07 | -0.69% | 10.09 | 10.23 | 174825 | 17749.41 | 0.26% |
| 2025-09-09 | 10.11 | 10.18 | 0.07 | 0.69% | 10.07 | 10.19 | 189341 | 19202.30 | 0.28% |
| 2025-09-08 | 10.10 | 10.11 | -0.01 | -0.10% | 10.03 | 10.18 | 233357 | 23575.79 | 0.34% |
| 2025-09-05 | 10.29 | 10.12 | -0.19 | -1.84% | 10.09 | 10.33 | 218154 | 22124.67 | 0.32% |
| 2025-09-04 | 10.25 | 10.31 | 0.06 | 0.59% | 10.07 | 10.33 | 256596 | 26184.51 | 0.38% |
| 2025-09-03 | 10.49 | 10.25 | -0.23 | -2.19% | 10.25 | 10.49 | 163086 | 16871.57 | 0.24% |
| 2025-09-02 | 10.49 | 10.48 | -0.02 | -0.19% | 10.40 | 10.52 | 169137 | 17685.84 | 0.25% |
| 2025-09-01 | 10.40 | 10.50 | 0.09 | 0.86% | 10.32 | 10.50 | 215963 | 22541.73 | 0.32% |
| 2025-08-29 | 10.56 | 10.41 | -0.19 | -1.79% | 10.37 | 10.66 | 406898 | 42710.56 | 0.60% |
| 2025-08-28 | 10.86 | 10.60 | -0.28 | -2.57% | 10.56 | 10.88 | 368605 | 39411.41 | 0.54% |
| 2025-08-27 | 11.15 | 10.88 | -0.29 | -2.60% | 10.88 | 11.15 | 263993 | 28976.73 | 0.39% |
| 2025-08-26 | 11.08 | 11.17 | 0.09 | 0.81% | 11.05 | 11.17 | 183874 | 20445.77 | 0.27% |
| 2025-08-25 | 10.96 | 11.08 | 0.12 | 1.09% | 10.96 | 11.08 | 181699 | 20029.73 | 0.27% |
| 2025-08-22 | 11.10 | 10.96 | -0.14 | -1.26% | 10.92 | 11.10 | 247021 | 27098.66 | 0.36% |
| 2025-08-21 | 10.99 | 11.10 | 0.10 | 0.91% | 10.96 | 11.12 | 180753 | 19974.90 | 0.27% |
| 2025-08-20 | 11.00 | 11.00 | -0.03 | -0.27% | 10.92 | 11.02 | 173907 | 19057.44 | 0.25% |
| 2025-08-19 | 11.04 | 11.03 | 0.00 | 0.00% | 10.98 | 11.15 | 228573 | 25270.01 | 0.34% |
| 2025-08-18 | 11.07 | 11.03 | -0.03 | -0.27% | 11.00 | 11.10 | 158811 | 17528.60 | 0.23% |
| 2025-08-15 | 11.13 | 11.06 | -0.07 | -0.63% | 10.96 | 11.14 | 191072 | 21056.44 | 0.28% |
| 2025-08-14 | 11.20 | 11.13 | -0.09 | -0.80% | 11.13 | 11.25 | 98155 | 10972.73 | 0.14% |
| 2025-08-13 | 11.38 | 11.22 | -0.15 | -1.32% | 11.20 | 11.38 | 135528 | 15249.48 | 0.20% |
| 2025-08-12 | 11.28 | 11.37 | 0.09 | 0.80% | 11.27 | 11.41 | 103259 | 11728.88 | 0.15% |
| 2025-08-11 | 11.48 | 11.28 | -0.21 | -1.83% | 11.27 | 11.49 | 166603 | 18870.09 | 0.24% |
| 2025-08-08 | 11.44 | 11.49 | 0.06 | 0.52% | 11.40 | 11.50 | 116814 | 13388.62 | 0.17% |
| 2025-08-07 | 11.35 | 11.43 | 0.12 | 1.06% | 11.32 | 11.51 | 203025 | 23153.90 | 0.30% |
| 2025-08-06 | 11.30 | 11.31 | 0.01 | 0.09% | 11.25 | 11.32 | 73280 | 8273.34 | 0.11% |
| 2025-08-05 | 11.20 | 11.30 | 0.10 | 0.89% | 11.14 | 11.31 | 99050 | 11145.70 | 0.15% |
| 2025-08-04 | 11.07 | 11.20 | 0.08 | 0.72% | 11.05 | 11.24 | 92472 | 10326.35 | 0.14% |
| 2025-08-01 | 11.20 | 11.12 | -0.09 | -0.80% | 11.10 | 11.25 | 100055 | 11168.07 | 0.15% |
| 2025-07-31 | 11.20 | 11.21 | 0.04 | 0.36% | 11.10 | 11.26 | 193723 | 21703.68 | 0.28% |
| 2025-07-30 | 11.62 | 11.59 | -0.09 | -0.77% | 11.57 | 11.74 | 174978 | 20374.19 | 0.26% |
| 2025-07-29 | 11.67 | 11.68 | 0.02 | 0.17% | 11.49 | 11.68 | 206693 | 23892.64 | 0.30% |
| 2025-07-28 | 11.77 | 11.66 | -0.08 | -0.68% | 11.64 | 11.79 | 151358 | 17712.42 | 0.22% |
| 2025-07-25 | 11.90 | 11.74 | -0.11 | -0.93% | 11.74 | 11.94 | 164058 | 19415.88 | 0.24% |
| 2025-07-24 | 11.94 | 11.85 | -0.09 | -0.75% | 11.82 | 11.95 | 158619 | 18805.47 | 0.23% |
| 2025-07-23 | 12.03 | 11.94 | -0.03 | -0.25% | 11.93 | 12.11 | 180539 | 21713.48 | 0.26% |
| 2025-07-22 | 11.77 | 11.97 | 0.21 | 1.79% | 11.76 | 12.05 | 229395 | 27360.21 | 0.34% |
| 2025-07-21 | 11.77 | 11.76 | 0.01 | 0.09% | 11.73 | 11.80 | 108202 | 12724.89 | 0.16% |
| 2025-07-18 | 11.77 | 11.75 | -0.01 | -0.09% | 11.74 | 11.88 | 130146 | 15356.60 | 0.19% |
| 2025-07-17 | 11.90 | 11.76 | -0.14 | -1.18% | 11.73 | 11.92 | 160454 | 18907.90 | 0.24% |
| 2025-07-16 | 11.90 | 11.90 | 0.00 | 0.00% | 11.87 | 11.96 | 80387 | 9579.12 | 0.12% |
| 2025-07-15 | 11.97 | 11.90 | -0.08 | -0.67% | 11.88 | 12.07 | 110085 | 13153.65 | 0.16% |
| 2025-07-14 | 11.94 | 11.98 | 0.04 | 0.34% | 11.88 | 12.03 | 188877 | 22603.63 | 0.28% |
| 2025-07-11 | 12.06 | 11.94 | -0.11 | -0.91% | 11.89 | 12.07 | 248201 | 29659.09 | 0.36% |
| 2025-07-10 | 12.13 | 12.05 | -0.08 | -0.66% | 12.04 | 12.15 | 85287 | 10305.78 | 0.13% |
| 2025-07-09 | 12.04 | 12.13 | 0.12 | 1.00% | 12.00 | 12.18 | 148936 | 18056.97 | 0.22% |
| 2025-07-08 | 12.09 | 12.01 | -0.08 | -0.66% | 11.99 | 12.13 | 188866 | 22727.87 | 0.28% |
| 2025-07-07 | 12.04 | 12.09 | 0.03 | 0.25% | 11.90 | 12.15 | 157081 | 18936.69 | 0.23% |
| 2025-07-04 | 11.90 | 12.06 | 0.15 | 1.26% | 11.86 | 12.10 | 288604 | 34746.79 | 0.42% |
| 2025-07-03 | 11.74 | 11.91 | 0.17 | 1.45% | 11.69 | 11.93 | 279128 | 33076.01 | 0.41% |
| 2025-07-02 | 11.96 | 11.74 | -0.21 | -1.76% | 11.58 | 11.97 | 360314 | 42352.89 | 0.53% |
| 2025-07-01 | 12.00 | 11.95 | -0.05 | -0.42% | 11.91 | 12.01 | 120614 | 14406.96 | 0.18% |
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。
