| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 9.66 | 9.87 | 0.15 | 1.54% | 9.65 | 10.10 | 1075981 | 106998.45 | 1.29% |
| 2025-04-16 | 9.57 | 9.72 | 0.11 | 1.14% | 9.56 | 9.77 | 481280 | 46509.50 | 0.58% |
| 2025-04-15 | 9.64 | 9.61 | -0.03 | -0.31% | 9.50 | 9.64 | 409712 | 39215.95 | 0.49% |
| 2025-04-14 | 9.62 | 9.64 | -0.03 | -0.31% | 9.53 | 9.68 | 506296 | 48648.33 | 0.61% |
| 2025-04-11 | 9.76 | 9.67 | -0.19 | -1.93% | 9.60 | 9.80 | 520180 | 50351.03 | 0.63% |
| 2025-04-10 | 9.72 | 9.86 | 0.04 | 0.41% | 9.57 | 10.00 | 989075 | 97204.20 | 1.19% |
| 2025-04-09 | 9.40 | 9.82 | 0.33 | 3.48% | 9.29 | 9.85 | 1092160 | 105397.38 | 1.31% |
| 2025-04-08 | 9.11 | 9.49 | 0.38 | 4.17% | 9.06 | 9.53 | 939384 | 88078.15 | 1.13% |
| 2025-04-07 | 9.36 | 9.11 | -0.52 | -5.40% | 8.88 | 9.49 | 1015369 | 92684.63 | 1.22% |
| 2025-04-03 | 9.30 | 9.63 | 0.29 | 3.10% | 9.26 | 9.68 | 1021619 | 97824.55 | 1.23% |
| 2025-04-02 | 9.32 | 9.34 | -0.01 | -0.11% | 9.22 | 9.37 | 305102 | 28396.54 | 0.37% |
| 2025-04-01 | 9.16 | 9.35 | 0.18 | 1.96% | 9.16 | 9.38 | 541739 | 50313.62 | 0.65% |
| 2025-03-31 | 9.52 | 9.17 | -0.36 | -3.78% | 9.15 | 9.53 | 786153 | 72983.50 | 0.94% |
| 2025-03-28 | 9.46 | 9.53 | 0.05 | 0.53% | 9.44 | 9.56 | 426993 | 40634.97 | 0.51% |
| 2025-03-27 | 9.41 | 9.48 | 0.05 | 0.53% | 9.34 | 9.52 | 451565 | 42648.91 | 0.54% |
| 2025-03-26 | 9.42 | 9.43 | -0.01 | -0.11% | 9.41 | 9.53 | 365898 | 34646.71 | 0.44% |
| 2025-03-25 | 9.40 | 9.44 | 0.05 | 0.53% | 9.33 | 9.48 | 360778 | 33959.49 | 0.43% |
| 2025-03-24 | 9.44 | 9.39 | -0.07 | -0.74% | 9.35 | 9.51 | 514787 | 48499.63 | 0.62% |
| 2025-03-21 | 9.46 | 9.46 | -0.02 | -0.21% | 9.40 | 9.50 | 472554 | 44608.97 | 0.57% |
| 2025-03-20 | 9.57 | 9.48 | -0.09 | -0.94% | 9.46 | 9.62 | 438753 | 41849.68 | 0.53% |
| 2025-03-19 | 9.65 | 9.57 | -0.08 | -0.83% | 9.54 | 9.65 | 407052 | 38992.31 | 0.49% |
| 2025-03-18 | 9.70 | 9.65 | -0.05 | -0.52% | 9.60 | 9.72 | 482123 | 46494.05 | 0.58% |
| 2025-03-17 | 9.62 | 9.70 | 0.10 | 1.04% | 9.61 | 9.77 | 635894 | 61671.63 | 0.76% |
| 2025-03-14 | 9.44 | 9.60 | 0.17 | 1.80% | 9.42 | 9.61 | 753784 | 71954.07 | 0.91% |
| 2025-03-13 | 9.43 | 9.43 | 0.00 | 0.00% | 9.36 | 9.46 | 437659 | 41192.69 | 0.53% |
| 2025-03-12 | 9.48 | 9.43 | -0.05 | -0.53% | 9.39 | 9.49 | 401684 | 37929.70 | 0.48% |
| 2025-03-11 | 9.49 | 9.48 | -0.08 | -0.84% | 9.40 | 9.50 | 513526 | 48466.74 | 0.62% |
| 2025-03-10 | 9.78 | 9.56 | -0.18 | -1.85% | 9.54 | 9.78 | 581146 | 55904.47 | 0.70% |
| 2025-03-07 | 9.90 | 9.74 | -0.23 | -2.31% | 9.72 | 9.90 | 544559 | 53289.27 | 0.65% |
| 2025-03-06 | 9.75 | 9.97 | 0.23 | 2.36% | 9.70 | 10.02 | 802758 | 79216.91 | 0.96% |
| 2025-03-05 | 9.90 | 9.74 | -0.18 | -1.81% | 9.59 | 9.90 | 663888 | 64472.64 | 0.80% |
| 2025-03-04 | 9.94 | 9.92 | -0.08 | -0.80% | 9.74 | 9.98 | 493335 | 48611.18 | 0.59% |
| 2025-03-03 | 9.87 | 10.00 | 0.18 | 1.83% | 9.86 | 10.10 | 734013 | 73401.19 | 0.88% |
| 2025-02-28 | 9.90 | 9.82 | -0.12 | -1.21% | 9.79 | 10.05 | 843234 | 83715.87 | 1.01% |
| 2025-02-27 | 9.75 | 9.94 | 0.15 | 1.53% | 9.73 | 10.05 | 894048 | 88894.55 | 1.07% |
| 2025-02-26 | 9.60 | 9.79 | 0.20 | 2.09% | 9.60 | 9.80 | 835434 | 81308.80 | 1.00% |
| 2025-02-25 | 9.55 | 9.59 | -0.03 | -0.31% | 9.47 | 9.66 | 520987 | 49929.64 | 0.63% |
| 2025-02-24 | 9.31 | 9.62 | 0.32 | 3.44% | 9.26 | 9.67 | 1337441 | 127677.52 | 1.61% |
| 2025-02-21 | 9.37 | 9.30 | -0.06 | -0.64% | 9.26 | 9.44 | 788241 | 73597.55 | 0.95% |
| 2025-02-20 | 9.48 | 9.36 | -0.16 | -1.68% | 9.35 | 9.50 | 553288 | 51958.67 | 0.66% |
| 2025-02-19 | 9.46 | 9.52 | 0.03 | 0.32% | 9.38 | 9.54 | 540333 | 51171.15 | 0.65% |
| 2025-02-18 | 9.78 | 9.49 | -0.32 | -3.26% | 9.48 | 9.81 | 749534 | 72081.98 | 0.90% |
| 2025-02-17 | 9.67 | 9.81 | 0.13 | 1.34% | 9.63 | 9.85 | 758874 | 74128.30 | 0.91% |
| 2025-02-14 | 9.71 | 9.68 | -0.03 | -0.31% | 9.59 | 9.74 | 552391 | 53297.48 | 0.66% |
| 2025-02-13 | 9.70 | 9.71 | -0.09 | -0.92% | 9.65 | 9.91 | 1152413 | 112918.94 | 1.38% |
| 2025-02-12 | 9.59 | 9.80 | 0.19 | 1.98% | 9.40 | 9.80 | 1248078 | 119414.36 | 1.50% |
| 2025-02-11 | 9.84 | 9.61 | -0.23 | -2.34% | 9.58 | 9.87 | 846349 | 81667.97 | 1.02% |
| 2025-02-10 | 9.79 | 9.84 | 0.01 | 0.10% | 9.73 | 9.92 | 726057 | 71284.29 | 0.87% |
| 2025-02-07 | 9.68 | 9.83 | 0.13 | 1.34% | 9.65 | 9.94 | 738108 | 72652.25 | 0.89% |
| 2025-02-06 | 9.61 | 9.70 | 0.05 | 0.52% | 9.58 | 9.75 | 404256 | 39067.32 | 0.49% |
| 2025-02-05 | 9.83 | 9.65 | -0.13 | -1.33% | 9.58 | 9.83 | 511777 | 49321.37 | 0.61% |
| 2025-01-27 | 9.96 | 9.78 | -0.15 | -1.51% | 9.78 | 10.09 | 449687 | 44705.96 | 0.54% |
| 2025-01-24 | 9.90 | 9.93 | 0.00 | 0.00% | 9.86 | 10.01 | 417051 | 41446.51 | 0.50% |
| 2025-01-23 | 9.92 | 9.93 | 0.11 | 1.12% | 9.87 | 10.14 | 748191 | 74755.70 | 0.90% |
| 2025-01-22 | 10.12 | 9.82 | -0.40 | -3.91% | 9.79 | 10.17 | 785878 | 78171.77 | 0.94% |
| 2025-01-21 | 10.19 | 10.22 | 0.06 | 0.59% | 10.03 | 10.49 | 959675 | 98829.48 | 1.15% |
| 2025-01-20 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.28 | 433000 | 44115.57 | 0.52% |
| 2025-01-17 | 9.85 | 10.21 | 0.17 | 1.69% | 9.80 | 10.39 | 999111 | 101546.60 | 1.20% |
| 2025-01-16 | 10.09 | 10.04 | -0.05 | -0.50% | 9.98 | 10.21 | 442514 | 44659.51 | 0.53% |
| 2025-01-15 | 10.20 | 10.09 | -0.13 | -1.27% | 10.04 | 10.21 | 428113 | 43225.08 | 0.51% |
| 2025-01-14 | 10.12 | 10.22 | 0.13 | 1.29% | 10.05 | 10.25 | 614248 | 62534.05 | 0.74% |
| 2025-01-13 | 9.77 | 10.09 | 0.26 | 2.64% | 9.70 | 10.15 | 697460 | 69881.84 | 0.84% |
| 2025-01-10 | 9.93 | 9.83 | -0.11 | -1.11% | 9.83 | 10.07 | 440851 | 43872.95 | 0.53% |
| 2025-01-09 | 9.73 | 9.94 | 0.16 | 1.64% | 9.72 | 10.04 | 604787 | 60057.16 | 0.73% |
| 2025-01-08 | 9.80 | 9.78 | -0.08 | -0.81% | 9.57 | 9.84 | 555450 | 53980.98 | 0.67% |
| 2025-01-07 | 9.80 | 9.86 | 0.03 | 0.31% | 9.64 | 9.87 | 478182 | 46784.91 | 0.57% |
| 2025-01-06 | 9.71 | 9.83 | 0.04 | 0.41% | 9.62 | 9.84 | 519464 | 50626.61 | 0.62% |
| 2025-01-03 | 9.95 | 9.79 | -0.20 | -2.00% | 9.74 | 10.07 | 728422 | 72017.28 | 0.88% |
| 2025-01-02 | 10.32 | 9.99 | -0.25 | -2.44% | 9.88 | 10.55 | 1087826 | 111277.61 | 1.31% |
| 2024-12-31 | 10.22 | 10.24 | 0.04 | 0.39% | 10.21 | 10.58 | 1140742 | 118463.28 | 1.37% |
| 2024-12-30 | 10.28 | 10.20 | -0.15 | -1.45% | 10.16 | 10.29 | 563602 | 57474.19 | 0.68% |
| 2024-12-27 | 10.15 | 10.35 | 0.20 | 1.97% | 10.15 | 10.39 | 700528 | 72076.64 | 0.84% |
| 2024-12-26 | 10.19 | 10.15 | -0.08 | -0.78% | 10.13 | 10.24 | 522238 | 53114.18 | 0.63% |
| 2024-12-25 | 10.42 | 10.23 | -0.20 | -1.92% | 10.12 | 10.45 | 730491 | 74693.53 | 0.88% |
| 2024-12-24 | 10.35 | 10.43 | 0.05 | 0.48% | 10.33 | 10.45 | 486762 | 50591.12 | 0.58% |
| 2024-12-23 | 10.68 | 10.38 | -0.30 | -2.81% | 10.36 | 10.71 | 705701 | 74091.13 | 0.85% |
| 2024-12-20 | 10.63 | 10.68 | 0.03 | 0.28% | 10.57 | 10.72 | 458142 | 48826.10 | 0.55% |
| 2024-12-19 | 10.50 | 10.65 | -0.01 | -0.09% | 10.49 | 10.65 | 581176 | 61319.70 | 0.70% |
| 2024-12-18 | 10.70 | 10.66 | 0.03 | 0.28% | 10.61 | 10.74 | 530817 | 56670.42 | 0.64% |
| 2024-12-17 | 10.76 | 10.63 | -0.16 | -1.48% | 10.62 | 10.83 | 593645 | 63675.23 | 0.71% |
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。
