| 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 | 10.20 | 10.13 | 0.05 | 0.50% | 10.03 | 10.45 | 666330 | 67846.09 | 0.79% |
| 2026-02-02 | 10.18 | 10.08 | -0.49 | -4.64% | 10.00 | 10.47 | 976541 | 99497.94 | 1.16% |
| 2026-01-30 | 10.80 | 10.57 | -0.31 | -2.85% | 10.43 | 10.86 | 823989 | 87151.23 | 0.98% |
| 2026-01-29 | 10.01 | 10.88 | 0.81 | 8.04% | 10.01 | 10.98 | 1473919 | 157022.03 | 1.75% |
| 2026-01-28 | 9.87 | 10.07 | 0.24 | 2.44% | 9.79 | 10.20 | 810541 | 81342.20 | 0.96% |
| 2026-01-27 | 9.78 | 9.83 | 0.04 | 0.41% | 9.65 | 9.98 | 669575 | 65672.13 | 0.80% |
| 2026-01-26 | 9.86 | 9.79 | -0.08 | -0.81% | 9.70 | 9.98 | 766289 | 75284.04 | 0.91% |
| 2026-01-23 | 9.90 | 9.87 | -0.07 | -0.70% | 9.80 | 10.00 | 691501 | 68416.92 | 0.82% |
| 2026-01-22 | 9.76 | 9.94 | 0.18 | 1.84% | 9.72 | 10.21 | 1117960 | 111851.95 | 1.33% |
| 2026-01-21 | 9.83 | 9.76 | -0.17 | -1.71% | 9.70 | 10.00 | 729174 | 71536.77 | 0.87% |
| 2026-01-20 | 9.26 | 9.93 | 0.68 | 7.35% | 9.25 | 10.10 | 1711040 | 167631.31 | 2.03% |
| 2026-01-19 | 9.04 | 9.25 | 0.17 | 1.87% | 8.97 | 9.41 | 714805 | 66186.36 | 0.85% |
| 2026-01-16 | 9.39 | 9.08 | -0.25 | -2.68% | 9.06 | 9.41 | 764059 | 69858.09 | 0.91% |
| 2026-01-15 | 9.07 | 9.33 | 0.30 | 3.32% | 9.06 | 9.55 | 950792 | 88460.86 | 1.13% |
| 2026-01-14 | 9.23 | 9.03 | -0.20 | -2.17% | 9.02 | 9.29 | 925792 | 84696.55 | 1.10% |
| 2026-01-13 | 9.12 | 9.23 | 0.10 | 1.10% | 9.11 | 9.34 | 720595 | 66711.73 | 0.86% |
| 2026-01-12 | 9.14 | 9.13 | -0.05 | -0.54% | 9.08 | 9.32 | 670581 | 61490.96 | 0.80% |
| 2026-01-09 | 9.08 | 9.18 | 0.10 | 1.10% | 9.04 | 9.31 | 744636 | 68295.70 | 0.88% |
| 2026-01-08 | 8.85 | 9.08 | 0.20 | 2.25% | 8.78 | 9.16 | 798232 | 71716.73 | 0.95% |
| 2026-01-07 | 9.04 | 8.88 | -0.14 | -1.55% | 8.84 | 9.04 | 563069 | 50168.03 | 0.67% |
| 2026-01-06 | 9.00 | 9.02 | 0.00 | 0.00% | 8.96 | 9.15 | 705547 | 63784.03 | 0.84% |
| 2026-01-05 | 8.66 | 9.02 | 0.38 | 4.40% | 8.66 | 9.23 | 1447672 | 130339.89 | 1.72% |
| 2025-12-31 | 8.62 | 8.64 | 0.09 | 1.05% | 8.53 | 8.71 | 566724 | 48840.72 | 0.67% |
| 2025-12-30 | 8.59 | 8.55 | -0.07 | -0.81% | 8.48 | 8.63 | 515003 | 44022.50 | 0.61% |
| 2025-12-29 | 8.79 | 8.62 | -0.17 | -1.93% | 8.60 | 8.80 | 577866 | 50134.45 | 0.69% |
| 2025-12-26 | 8.73 | 8.79 | 0.02 | 0.23% | 8.72 | 8.84 | 348272 | 30618.22 | 0.41% |
| 2025-12-25 | 8.88 | 8.77 | 0.01 | 0.11% | 8.71 | 8.88 | 371810 | 32579.73 | 0.44% |
| 2025-12-24 | 8.76 | 8.76 | 0.00 | 0.00% | 8.75 | 8.90 | 391648 | 34538.30 | 0.47% |
| 2025-12-23 | 8.68 | 8.76 | 0.05 | 0.57% | 8.66 | 8.83 | 512296 | 44895.37 | 0.61% |
| 2025-12-22 | 8.70 | 8.71 | 0.00 | 0.00% | 8.59 | 8.74 | 681422 | 59100.26 | 0.81% |
| 2025-12-19 | 8.67 | 8.71 | 0.04 | 0.46% | 8.63 | 8.82 | 474718 | 41429.39 | 0.56% |
| 2025-12-18 | 8.72 | 8.67 | -0.09 | -1.03% | 8.64 | 8.75 | 347924 | 30239.51 | 0.41% |
| 2025-12-17 | 8.70 | 8.76 | 0.03 | 0.34% | 8.60 | 8.78 | 413117 | 35936.70 | 0.49% |
| 2025-12-16 | 8.84 | 8.73 | -0.11 | -1.24% | 8.69 | 8.95 | 382135 | 33495.31 | 0.45% |
| 2025-12-15 | 8.84 | 8.84 | -0.08 | -0.90% | 8.78 | 8.93 | 288071 | 25564.48 | 0.34% |
| 2025-12-12 | 8.96 | 8.92 | 0.04 | 0.45% | 8.87 | 9.02 | 488367 | 43660.97 | 0.58% |
| 2025-12-11 | 8.93 | 8.88 | -0.09 | -1.00% | 8.84 | 9.01 | 538455 | 48088.77 | 0.64% |
| 2025-12-10 | 8.81 | 8.97 | 0.13 | 1.47% | 8.68 | 9.13 | 861702 | 76540.59 | 1.02% |
| 2025-12-09 | 9.19 | 8.84 | -0.37 | -4.02% | 8.81 | 9.19 | 844892 | 75407.55 | 1.00% |
| 2025-12-08 | 9.20 | 9.21 | -0.03 | -0.32% | 9.16 | 9.26 | 333269 | 30675.04 | 0.40% |
| 2025-12-05 | 9.36 | 9.24 | -0.18 | -1.91% | 9.03 | 9.42 | 776942 | 71209.28 | 0.92% |
| 2025-12-04 | 9.40 | 9.42 | 0.03 | 0.32% | 9.38 | 9.64 | 320053 | 30311.79 | 0.38% |
| 2025-12-03 | 9.43 | 9.39 | -0.05 | -0.53% | 9.37 | 9.54 | 326180 | 30795.23 | 0.39% |
| 2025-12-02 | 9.37 | 9.44 | 0.07 | 0.75% | 9.28 | 9.53 | 356552 | 33614.36 | 0.42% |
| 2025-12-01 | 9.20 | 9.37 | 0.11 | 1.19% | 9.20 | 9.47 | 608868 | 57121.50 | 0.72% |
| 2025-11-28 | 9.48 | 9.26 | -0.25 | -2.63% | 9.20 | 9.51 | 667502 | 61960.59 | 0.79% |
| 2025-11-27 | 9.38 | 9.51 | 0.07 | 0.74% | 9.05 | 9.67 | 811488 | 76218.65 | 0.96% |
| 2025-11-26 | 9.58 | 9.44 | -0.17 | -1.77% | 9.33 | 9.64 | 435447 | 41192.04 | 0.52% |
| 2025-11-25 | 9.42 | 9.61 | 0.16 | 1.69% | 9.33 | 9.66 | 443970 | 42264.16 | 0.53% |
| 2025-11-24 | 9.58 | 9.45 | -0.14 | -1.46% | 9.42 | 9.83 | 629509 | 60732.19 | 0.75% |
| 2025-11-21 | 9.55 | 9.59 | -0.07 | -0.72% | 9.53 | 9.81 | 666661 | 64555.28 | 0.79% |
| 2025-11-20 | 9.39 | 9.66 | 0.27 | 2.88% | 9.34 | 9.90 | 976772 | 94549.69 | 1.16% |
| 2025-11-19 | 9.53 | 9.39 | -0.15 | -1.57% | 9.28 | 9.56 | 413280 | 38789.07 | 0.49% |
| 2025-11-18 | 9.73 | 9.54 | -0.20 | -2.05% | 9.46 | 9.73 | 376462 | 35963.66 | 0.45% |
| 2025-11-17 | 9.68 | 9.74 | 0.05 | 0.52% | 9.66 | 9.78 | 341643 | 33207.51 | 0.41% |
| 2025-11-14 | 9.75 | 9.69 | -0.08 | -0.82% | 9.67 | 9.95 | 440279 | 43210.14 | 0.52% |
| 2025-11-13 | 9.73 | 9.77 | 0.03 | 0.31% | 9.63 | 9.82 | 378799 | 36797.57 | 0.45% |
| 2025-11-12 | 9.72 | 9.74 | 0.04 | 0.41% | 9.70 | 9.87 | 443473 | 43334.50 | 0.53% |
| 2025-11-11 | 9.56 | 9.70 | 0.11 | 1.15% | 9.52 | 9.78 | 585749 | 56791.89 | 0.69% |
| 2025-11-10 | 9.29 | 9.59 | 0.27 | 2.90% | 9.27 | 9.60 | 586094 | 55673.86 | 0.69% |
| 2025-11-07 | 9.25 | 9.32 | 0.06 | 0.65% | 9.21 | 9.45 | 424058 | 39555.73 | 0.50% |
| 2025-11-06 | 9.30 | 9.26 | -0.02 | -0.22% | 9.24 | 9.35 | 294859 | 27405.62 | 0.35% |
| 2025-11-05 | 9.25 | 9.28 | -0.03 | -0.32% | 9.22 | 9.34 | 279401 | 25943.66 | 0.33% |
| 2025-11-04 | 9.35 | 9.31 | -0.05 | -0.53% | 9.27 | 9.42 | 310596 | 29005.70 | 0.37% |
| 2025-11-03 | 9.45 | 9.36 | -0.09 | -0.95% | 9.31 | 9.52 | 403008 | 37739.18 | 0.48% |
| 2025-10-31 | 9.37 | 9.45 | 0.15 | 1.61% | 9.33 | 9.60 | 597663 | 56664.48 | 0.71% |
| 2025-10-30 | 9.44 | 9.30 | -0.13 | -1.38% | 9.27 | 9.47 | 437103 | 40872.16 | 0.52% |
| 2025-10-29 | 9.37 | 9.43 | 0.03 | 0.32% | 9.35 | 9.47 | 293159 | 27591.71 | 0.35% |
| 2025-10-28 | 9.50 | 9.40 | -0.08 | -0.84% | 9.26 | 9.51 | 648793 | 60936.71 | 0.77% |
| 2025-10-27 | 9.52 | 9.48 | -0.02 | -0.21% | 9.44 | 9.57 | 428307 | 40645.27 | 0.51% |
| 2025-10-24 | 9.74 | 9.50 | -0.25 | -2.56% | 9.48 | 9.78 | 576025 | 55171.36 | 0.68% |
| 2025-10-23 | 9.95 | 9.75 | -0.13 | -1.32% | 9.63 | 9.95 | 422441 | 41120.66 | 0.50% |
| 2025-10-22 | 10.01 | 9.88 | -0.15 | -1.50% | 9.87 | 10.18 | 424760 | 42446.14 | 0.50% |
| 2025-10-21 | 9.95 | 10.03 | 0.08 | 0.80% | 9.90 | 10.05 | 387268 | 38698.04 | 0.46% |
| 2025-10-20 | 10.21 | 9.95 | -0.22 | -2.16% | 9.92 | 10.23 | 553122 | 55456.83 | 0.65% |
| 2025-10-17 | 10.22 | 10.17 | -0.10 | -0.97% | 10.16 | 10.44 | 496159 | 50976.00 | 0.59% |
| 2025-10-16 | 10.19 | 10.27 | 0.06 | 0.59% | 10.12 | 10.28 | 522017 | 53216.49 | 0.62% |
| 2025-10-15 | 10.23 | 10.21 | -0.06 | -0.58% | 10.10 | 10.45 | 614115 | 62942.22 | 0.73% |
| 2025-10-14 | 10.08 | 10.27 | 0.17 | 1.68% | 10.05 | 10.45 | 927701 | 95531.45 | 1.10% |
| 2025-10-13 | 9.95 | 10.10 | -0.08 | -0.79% | 9.85 | 10.19 | 678465 | 68185.02 | 0.80% |
招商蛇口(001979)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。
