| 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 | 6.04 | 6.11 | 0.36 | 6.26% | 5.70 | 6.11 | 150060 | 8877.44 | 5.73% |
| 2026-03-23 | 5.76 | 5.75 | -0.42 | -6.81% | 5.67 | 6.22 | 199387 | 11805.15 | 7.62% |
| 2026-03-20 | 6.42 | 6.17 | -0.23 | -3.59% | 6.01 | 6.51 | 153462 | 9554.20 | 5.86% |
| 2026-03-19 | 6.39 | 6.40 | -0.02 | -0.31% | 6.25 | 6.65 | 223386 | 14404.26 | 8.54% |
| 2026-03-18 | 6.24 | 6.42 | 0.22 | 3.55% | 6.08 | 6.44 | 99262 | 6230.84 | 3.79% |
| 2026-03-17 | 6.36 | 6.20 | -0.16 | -2.52% | 6.18 | 6.47 | 71843 | 4544.19 | 2.75% |
| 2026-03-16 | 6.30 | 6.36 | 0.05 | 0.79% | 6.25 | 6.47 | 75424 | 4790.70 | 2.88% |
| 2026-03-13 | 6.36 | 6.31 | -0.05 | -0.79% | 6.28 | 6.49 | 84372 | 5386.67 | 3.22% |
| 2026-03-12 | 6.55 | 6.36 | -0.16 | -2.45% | 6.30 | 6.58 | 87766 | 5626.23 | 3.35% |
| 2026-03-11 | 6.68 | 6.52 | -0.12 | -1.81% | 6.45 | 6.73 | 118557 | 7808.94 | 4.53% |
| 2026-03-10 | 6.55 | 6.64 | 0.21 | 3.27% | 6.49 | 6.68 | 97485 | 6417.67 | 3.72% |
| 2026-03-09 | 6.50 | 6.43 | -0.10 | -1.53% | 6.28 | 6.55 | 90966 | 5817.79 | 3.48% |
| 2026-03-06 | 6.44 | 6.53 | 0.08 | 1.24% | 6.28 | 6.55 | 74032 | 4808.89 | 2.83% |
| 2026-03-05 | 6.46 | 6.45 | 0.11 | 1.74% | 6.40 | 6.60 | 92418 | 6001.49 | 3.53% |
| 2026-03-04 | 6.22 | 6.34 | 0.08 | 1.28% | 6.13 | 6.44 | 113600 | 7168.40 | 4.34% |
| 2026-03-03 | 6.54 | 6.26 | -0.28 | -4.28% | 6.22 | 6.62 | 161690 | 10398.80 | 6.18% |
| 2026-03-02 | 6.76 | 6.54 | -0.22 | -3.25% | 6.50 | 6.88 | 141759 | 9402.22 | 5.42% |
| 2026-02-27 | 6.65 | 6.76 | 0.10 | 1.50% | 6.60 | 6.80 | 104705 | 7021.96 | 4.00% |
| 2026-02-26 | 6.79 | 6.66 | -0.06 | -0.89% | 6.60 | 6.81 | 82398 | 5499.44 | 3.15% |
| 2026-02-25 | 6.76 | 6.72 | -0.01 | -0.15% | 6.68 | 6.86 | 95057 | 6416.49 | 3.63% |
| 2026-02-24 | 6.93 | 6.73 | -0.15 | -2.18% | 6.63 | 7.01 | 125291 | 8460.37 | 4.79% |
| 2026-02-13 | 6.89 | 6.88 | -0.01 | -0.15% | 6.81 | 7.02 | 78895 | 5466.28 | 3.01% |
| 2026-02-12 | 7.12 | 6.89 | -0.22 | -3.09% | 6.87 | 7.14 | 107274 | 7490.09 | 4.10% |
| 2026-02-11 | 7.23 | 7.11 | -0.01 | -0.14% | 7.00 | 7.25 | 123035 | 8771.19 | 4.70% |
| 2026-02-10 | 7.25 | 7.12 | -0.10 | -1.39% | 7.03 | 7.39 | 149053 | 10684.91 | 5.70% |
| 2026-02-09 | 7.12 | 7.22 | 0.05 | 0.70% | 6.88 | 7.26 | 190551 | 13544.79 | 7.28% |
| 2026-02-06 | 7.01 | 7.17 | 0.11 | 1.56% | 6.88 | 7.30 | 184101 | 13122.33 | 7.03% |
| 2026-02-05 | 6.87 | 7.06 | 0.18 | 2.62% | 6.78 | 7.39 | 213374 | 15232.02 | 8.15% |
| 2026-02-04 | 6.54 | 6.88 | 0.37 | 5.68% | 6.48 | 7.11 | 298548 | 20528.87 | 11.41% |
| 2026-02-03 | 6.58 | 6.51 | 0.11 | 1.72% | 6.39 | 6.60 | 204649 | 13295.07 | 7.82% |
| 2026-02-02 | 6.01 | 6.40 | 0.28 | 4.58% | 6.01 | 6.65 | 299240 | 19123.03 | 11.43% |
| 2026-01-30 | 5.98 | 6.12 | 0.14 | 2.34% | 5.88 | 6.13 | 133627 | 8018.54 | 5.11% |
| 2026-01-29 | 6.00 | 5.98 | -0.02 | -0.33% | 5.95 | 6.20 | 117629 | 7150.74 | 4.49% |
| 2026-01-28 | 6.11 | 6.00 | -0.12 | -1.96% | 5.95 | 6.16 | 88777 | 5359.50 | 3.39% |
| 2026-01-27 | 6.12 | 6.12 | -0.01 | -0.16% | 5.90 | 6.16 | 122700 | 7421.26 | 4.69% |
| 2026-01-26 | 6.10 | 6.13 | 0.03 | 0.49% | 6.00 | 6.19 | 119256 | 7262.80 | 4.56% |
| 2026-01-23 | 6.07 | 6.10 | 0.03 | 0.49% | 6.01 | 6.19 | 101712 | 6197.40 | 3.89% |
| 2026-01-22 | 5.90 | 6.07 | 0.20 | 3.41% | 5.85 | 6.15 | 102340 | 6150.12 | 3.91% |
| 2026-01-21 | 5.73 | 5.87 | 0.10 | 1.73% | 5.68 | 5.91 | 94210 | 5490.99 | 3.60% |
| 2026-01-20 | 5.64 | 5.77 | 0.13 | 2.30% | 5.60 | 5.85 | 109737 | 6307.22 | 4.19% |
| 2026-01-19 | 5.39 | 5.64 | 0.27 | 5.03% | 5.35 | 5.72 | 132494 | 7360.77 | 5.06% |
| 2026-01-16 | 5.45 | 5.37 | -0.07 | -1.29% | 5.35 | 5.48 | 68873 | 3720.72 | 2.63% |
| 2026-01-15 | 5.47 | 5.44 | -0.08 | -1.45% | 5.39 | 5.51 | 74099 | 4029.54 | 2.83% |
| 2026-01-14 | 5.48 | 5.52 | 0.04 | 0.73% | 5.40 | 5.57 | 109086 | 5996.01 | 4.17% |
| 2026-01-13 | 5.43 | 5.48 | 0.07 | 1.29% | 5.35 | 5.56 | 127600 | 6982.21 | 4.88% |
| 2026-01-12 | 5.33 | 5.41 | 0.11 | 2.08% | 5.31 | 5.45 | 101448 | 5460.80 | 3.88% |
| 2026-01-09 | 5.24 | 5.30 | 0.06 | 1.15% | 5.20 | 5.31 | 96872 | 5106.60 | 3.70% |
| 2026-01-08 | 5.10 | 5.24 | 0.13 | 2.54% | 5.06 | 5.27 | 108365 | 5621.55 | 4.14% |
| 2026-01-07 | 5.23 | 5.11 | -0.12 | -2.29% | 5.10 | 5.26 | 110698 | 5708.73 | 4.23% |
| 2026-01-06 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.33 | 90669 | 4760.27 | 3.46% |
| 2026-01-05 | 5.31 | 5.22 | -0.10 | -1.88% | 5.20 | 5.39 | 108948 | 5771.83 | 4.16% |
| 2025-12-31 | 5.31 | 5.32 | 0.01 | 0.19% | 5.20 | 5.35 | 65563 | 3466.42 | 2.51% |
| 2025-12-30 | 5.37 | 5.31 | -0.07 | -1.30% | 5.25 | 5.42 | 65167 | 3475.28 | 2.49% |
| 2025-12-29 | 5.38 | 5.38 | -0.01 | -0.19% | 5.30 | 5.44 | 64552 | 3471.58 | 2.47% |
| 2025-12-26 | 5.47 | 5.39 | -0.08 | -1.46% | 5.37 | 5.48 | 51713 | 2810.65 | 1.98% |
| 2025-12-25 | 5.40 | 5.47 | 0.06 | 1.11% | 5.36 | 5.50 | 66913 | 3634.64 | 2.56% |
| 2025-12-24 | 5.41 | 5.41 | -0.02 | -0.37% | 5.36 | 5.47 | 69056 | 3738.37 | 2.64% |
| 2025-12-23 | 5.59 | 5.43 | -0.17 | -3.04% | 5.38 | 5.63 | 82703 | 4503.47 | 3.16% |
| 2025-12-22 | 5.70 | 5.60 | -0.05 | -0.88% | 5.57 | 5.74 | 83049 | 4672.41 | 3.17% |
| 2025-12-19 | 5.51 | 5.65 | 0.23 | 4.24% | 5.42 | 5.71 | 86943 | 4869.45 | 3.32% |
| 2025-12-18 | 5.38 | 5.42 | 0.08 | 1.50% | 5.28 | 5.51 | 80446 | 4382.23 | 3.07% |
| 2025-12-17 | 5.37 | 5.34 | 0.02 | 0.38% | 5.18 | 5.39 | 82610 | 4367.88 | 3.16% |
| 2025-12-16 | 5.54 | 5.32 | -0.12 | -2.21% | 5.29 | 5.54 | 97297 | 5235.76 | 3.72% |
| 2025-12-15 | 5.25 | 5.44 | 0.18 | 3.42% | 5.16 | 5.49 | 136872 | 7335.88 | 5.23% |
| 2025-12-12 | 5.52 | 5.26 | -0.22 | -4.01% | 5.20 | 5.54 | 127487 | 6844.23 | 4.87% |
| 2025-12-11 | 5.81 | 5.48 | -0.33 | -5.68% | 5.46 | 5.84 | 129763 | 7254.50 | 4.96% |
| 2025-12-10 | 6.00 | 5.81 | -0.18 | -3.01% | 5.79 | 6.05 | 78927 | 4660.98 | 3.02% |
| 2025-12-09 | 6.03 | 5.99 | -0.04 | -0.66% | 5.94 | 6.08 | 67719 | 4078.31 | 2.59% |
| 2025-12-08 | 6.05 | 6.03 | 0.05 | 0.84% | 5.96 | 6.08 | 78015 | 4706.81 | 2.98% |
| 2025-12-05 | 5.87 | 5.98 | 0.10 | 1.70% | 5.79 | 6.02 | 84294 | 4989.59 | 3.22% |
| 2025-12-04 | 6.00 | 5.88 | -0.15 | -2.49% | 5.85 | 6.04 | 66237 | 3928.65 | 2.53% |
| 2025-12-03 | 6.13 | 6.03 | -0.10 | -1.63% | 5.97 | 6.18 | 72241 | 4370.48 | 2.76% |
| 2025-12-02 | 6.05 | 6.13 | 0.05 | 0.82% | 6.00 | 6.17 | 82196 | 5013.95 | 3.14% |
| 2025-12-01 | 6.17 | 6.08 | -0.04 | -0.65% | 6.03 | 6.19 | 84382 | 5153.37 | 3.22% |
| 2025-11-28 | 6.13 | 6.12 | 0.13 | 2.17% | 5.90 | 6.14 | 83811 | 5059.74 | 3.20% |
| 2025-11-27 | 5.93 | 5.99 | 0.01 | 0.17% | 5.90 | 6.13 | 80184 | 4822.21 | 3.06% |
| 2025-11-26 | 6.26 | 5.98 | -0.04 | -0.66% | 5.94 | 6.33 | 100221 | 6097.32 | 3.83% |
| 2025-11-25 | 5.93 | 6.02 | 0.26 | 4.51% | 5.81 | 6.08 | 102032 | 6109.51 | 3.90% |
| 2025-11-24 | 5.68 | 5.76 | 0.08 | 1.41% | 5.61 | 5.85 | 119030 | 6822.35 | 4.55% |
| 2025-11-21 | 6.04 | 5.68 | -0.39 | -6.43% | 5.66 | 6.13 | 106575 | 6194.36 | 4.07% |
如意集团(002193)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。
