| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 10.51 | 10.21 | -0.33 | -3.13% | 10.17 | 10.58 | 131271 | 13563.31 | 2.57% |
| 2026-03-25 | 10.35 | 10.54 | 0.23 | 2.23% | 10.35 | 10.64 | 202915 | 21367.79 | 3.97% |
| 2026-03-24 | 10.32 | 10.31 | -0.04 | -0.39% | 9.79 | 10.36 | 331408 | 33230.28 | 6.49% |
| 2026-03-23 | 10.83 | 10.35 | -1.15 | -10.00% | 10.35 | 10.88 | 293229 | 30781.11 | 5.74% |
| 2026-03-20 | 11.99 | 11.50 | -0.35 | -2.95% | 11.50 | 12.10 | 144371 | 17054.59 | 2.83% |
| 2026-03-19 | 11.98 | 11.85 | -0.32 | -2.63% | 11.81 | 12.08 | 106813 | 12747.44 | 2.09% |
| 2026-03-18 | 11.96 | 12.17 | 0.23 | 1.93% | 11.87 | 12.19 | 127006 | 15265.46 | 2.49% |
| 2026-03-17 | 12.38 | 11.94 | -0.41 | -3.32% | 11.93 | 12.42 | 141586 | 17140.84 | 2.77% |
| 2026-03-16 | 12.17 | 12.35 | 0.12 | 0.98% | 12.10 | 12.36 | 120994 | 14825.62 | 2.37% |
| 2026-03-13 | 12.40 | 12.23 | -0.26 | -2.08% | 12.21 | 12.56 | 159047 | 19673.05 | 3.11% |
| 2026-03-12 | 12.60 | 12.49 | -0.21 | -1.65% | 12.37 | 12.78 | 248296 | 31157.90 | 4.86% |
| 2026-03-11 | 12.61 | 12.70 | 0.09 | 0.71% | 12.59 | 13.15 | 417553 | 53527.11 | 8.17% |
| 2026-03-10 | 12.13 | 12.61 | 0.60 | 5.00% | 12.11 | 12.95 | 381800 | 47851.27 | 7.47% |
| 2026-03-09 | 11.93 | 12.01 | -0.14 | -1.15% | 11.66 | 12.05 | 159780 | 18904.56 | 3.13% |
| 2026-03-06 | 12.04 | 12.15 | 0.04 | 0.33% | 11.97 | 12.23 | 114921 | 13903.53 | 2.25% |
| 2026-03-05 | 11.98 | 12.11 | 0.29 | 2.45% | 11.95 | 12.23 | 149842 | 18134.07 | 2.93% |
| 2026-03-04 | 11.90 | 11.82 | -0.17 | -1.42% | 11.78 | 12.04 | 137263 | 16301.61 | 2.69% |
| 2026-03-03 | 12.53 | 11.99 | -0.47 | -3.77% | 11.82 | 12.59 | 216375 | 26225.37 | 4.24% |
| 2026-03-02 | 12.62 | 12.46 | -0.36 | -2.81% | 12.36 | 12.78 | 204105 | 25535.13 | 4.00% |
| 2026-02-27 | 12.73 | 12.82 | -0.01 | -0.08% | 12.62 | 12.83 | 144541 | 18417.55 | 2.83% |
| 2026-02-26 | 12.75 | 12.83 | 0.07 | 0.55% | 12.68 | 12.85 | 135151 | 17290.05 | 2.65% |
| 2026-02-25 | 12.75 | 12.76 | 0.01 | 0.08% | 12.66 | 12.90 | 175243 | 22355.17 | 3.43% |
| 2026-02-24 | 12.67 | 12.75 | 0.19 | 1.51% | 12.56 | 12.85 | 115102 | 14675.74 | 2.25% |
| 2026-02-13 | 12.69 | 12.56 | -0.15 | -1.18% | 12.54 | 12.80 | 117571 | 14907.91 | 2.30% |
| 2026-02-12 | 12.75 | 12.71 | -0.04 | -0.31% | 12.70 | 12.85 | 133223 | 17007.14 | 2.61% |
| 2026-02-11 | 13.00 | 12.75 | -0.40 | -3.04% | 12.71 | 13.11 | 207061 | 26664.30 | 4.05% |
| 2026-02-10 | 12.92 | 13.15 | 0.23 | 1.78% | 12.88 | 13.37 | 190466 | 24859.52 | 3.73% |
| 2026-02-09 | 12.80 | 12.92 | 0.30 | 2.38% | 12.74 | 12.98 | 135759 | 17474.94 | 2.66% |
| 2026-02-06 | 12.58 | 12.62 | -0.02 | -0.16% | 12.47 | 12.82 | 125508 | 15945.68 | 2.46% |
| 2026-02-05 | 12.68 | 12.64 | -0.17 | -1.33% | 12.60 | 12.86 | 130777 | 16616.86 | 2.56% |
| 2026-02-04 | 12.83 | 12.81 | -0.11 | -0.85% | 12.71 | 12.90 | 127324 | 16277.06 | 2.49% |
| 2026-02-03 | 12.65 | 12.92 | 0.42 | 3.36% | 12.58 | 12.92 | 177974 | 22783.25 | 3.48% |
| 2026-02-02 | 12.80 | 12.50 | -0.37 | -2.87% | 12.47 | 13.04 | 170492 | 21752.20 | 3.34% |
| 2026-01-30 | 13.01 | 12.87 | -0.22 | -1.68% | 12.62 | 13.12 | 212643 | 27289.18 | 4.16% |
| 2026-01-29 | 13.17 | 13.09 | -0.19 | -1.43% | 12.94 | 13.44 | 232282 | 30583.73 | 4.55% |
| 2026-01-28 | 13.50 | 13.28 | -0.25 | -1.85% | 13.18 | 13.70 | 224838 | 30073.68 | 4.40% |
| 2026-01-27 | 13.32 | 13.53 | 0.01 | 0.07% | 13.05 | 13.61 | 262682 | 35035.84 | 5.14% |
| 2026-01-26 | 13.96 | 13.52 | -0.56 | -3.98% | 13.37 | 14.00 | 326935 | 44564.11 | 6.40% |
| 2026-01-23 | 13.80 | 14.08 | 0.23 | 1.66% | 13.70 | 14.11 | 377431 | 52736.22 | 7.39% |
| 2026-01-22 | 13.59 | 13.85 | 0.16 | 1.17% | 13.50 | 13.97 | 364236 | 50230.38 | 7.13% |
| 2026-01-21 | 13.07 | 13.69 | 0.48 | 3.63% | 13.01 | 14.15 | 523409 | 71544.60 | 10.24% |
| 2026-01-20 | 13.75 | 13.21 | -0.54 | -3.93% | 13.10 | 13.93 | 429261 | 57295.34 | 8.40% |
| 2026-01-19 | 13.71 | 13.75 | -0.32 | -2.27% | 13.61 | 13.97 | 370578 | 51076.18 | 7.25% |
| 2026-01-16 | 14.03 | 14.07 | 0.07 | 0.50% | 13.65 | 14.68 | 789601 | 111824.92 | 15.46% |
| 2026-01-15 | 14.50 | 14.00 | -1.16 | -7.65% | 13.80 | 14.69 | 1120970 | 158528.70 | 21.94% |
| 2026-01-14 | 14.11 | 15.16 | 1.38 | 10.01% | 13.84 | 15.16 | 1505010 | 223240.66 | 29.46% |
| 2026-01-13 | 14.65 | 13.78 | -0.72 | -4.97% | 13.70 | 14.66 | 607701 | 84448.75 | 11.89% |
| 2026-01-12 | 14.11 | 14.50 | 0.51 | 3.65% | 13.99 | 14.66 | 667209 | 95528.36 | 13.06% |
| 2026-01-09 | 13.73 | 13.99 | 0.23 | 1.67% | 13.63 | 14.09 | 536293 | 74465.09 | 10.50% |
| 2026-01-08 | 13.46 | 13.76 | 0.30 | 2.23% | 13.32 | 13.83 | 467872 | 63630.00 | 9.16% |
| 2026-01-07 | 13.17 | 13.46 | 0.20 | 1.51% | 13.11 | 13.57 | 332115 | 44400.70 | 6.50% |
| 2026-01-06 | 13.08 | 13.26 | 0.10 | 0.76% | 13.05 | 13.28 | 229645 | 30301.15 | 4.49% |
| 2026-01-05 | 13.06 | 13.16 | 0.11 | 0.84% | 12.95 | 13.23 | 221175 | 29036.08 | 4.33% |
| 2025-12-31 | 12.90 | 13.05 | 0.12 | 0.93% | 12.81 | 13.13 | 201885 | 26246.24 | 3.95% |
| 2025-12-30 | 12.79 | 12.93 | 0.04 | 0.31% | 12.78 | 13.22 | 210363 | 27369.01 | 4.12% |
| 2025-12-29 | 12.90 | 12.89 | -0.07 | -0.54% | 12.81 | 13.01 | 126760 | 16367.46 | 2.48% |
| 2025-12-26 | 13.03 | 12.96 | -0.12 | -0.92% | 12.81 | 13.09 | 223321 | 28985.90 | 4.37% |
| 2025-12-25 | 12.84 | 13.08 | 0.22 | 1.71% | 12.84 | 13.16 | 242182 | 31616.98 | 4.74% |
| 2025-12-24 | 12.55 | 12.86 | 0.30 | 2.39% | 12.44 | 12.88 | 192074 | 24546.00 | 3.76% |
| 2025-12-23 | 12.79 | 12.56 | -0.30 | -2.33% | 12.50 | 12.85 | 166243 | 21027.01 | 3.25% |
| 2025-12-22 | 12.60 | 12.86 | 0.27 | 2.14% | 12.52 | 13.03 | 239446 | 30700.54 | 4.69% |
| 2025-12-19 | 12.35 | 12.59 | 0.28 | 2.27% | 12.32 | 12.85 | 204382 | 25732.47 | 4.00% |
| 2025-12-18 | 12.08 | 12.31 | 0.10 | 0.82% | 12.04 | 12.58 | 179660 | 22220.63 | 3.52% |
| 2025-12-17 | 12.20 | 12.21 | 0.02 | 0.16% | 11.85 | 12.41 | 178720 | 21547.24 | 3.50% |
| 2025-12-16 | 12.39 | 12.19 | -0.24 | -1.93% | 12.11 | 12.58 | 181628 | 22255.17 | 3.56% |
| 2025-12-15 | 12.40 | 12.43 | -0.15 | -1.19% | 12.20 | 12.70 | 191587 | 23824.91 | 3.75% |
| 2025-12-12 | 12.63 | 12.58 | -0.05 | -0.40% | 12.55 | 12.85 | 213199 | 27063.41 | 4.17% |
| 2025-12-11 | 12.96 | 12.63 | -0.41 | -3.14% | 12.62 | 13.00 | 249305 | 31843.47 | 4.88% |
| 2025-12-10 | 12.58 | 13.04 | 0.42 | 3.33% | 12.45 | 13.58 | 405086 | 52411.90 | 7.93% |
| 2025-12-09 | 12.69 | 12.62 | -0.19 | -1.48% | 12.61 | 12.92 | 238504 | 30371.98 | 4.67% |
| 2025-12-08 | 12.56 | 12.81 | 0.07 | 0.55% | 12.56 | 12.88 | 462590 | 58965.55 | 9.05% |
| 2025-12-05 | 13.38 | 12.74 | 0.58 | 4.77% | 12.72 | 13.38 | 671690 | 87746.59 | 13.15% |
| 2025-12-04 | 12.08 | 12.16 | -0.04 | -0.33% | 12.05 | 12.26 | 81731 | 9929.97 | 1.60% |
| 2025-12-03 | 12.41 | 12.20 | -0.22 | -1.77% | 12.12 | 12.42 | 121227 | 14841.16 | 2.37% |
| 2025-12-02 | 12.36 | 12.42 | -0.05 | -0.40% | 12.28 | 12.58 | 125507 | 15533.56 | 2.46% |
| 2025-12-01 | 12.15 | 12.47 | 0.31 | 2.55% | 12.12 | 12.55 | 187556 | 23302.13 | 3.67% |
| 2025-11-28 | 12.04 | 12.16 | 0.10 | 0.83% | 12.04 | 12.18 | 83062 | 10065.75 | 1.63% |
| 2025-11-27 | 11.91 | 12.06 | 0.03 | 0.25% | 11.88 | 12.18 | 99381 | 12007.94 | 1.95% |
| 2025-11-26 | 12.11 | 12.03 | -0.12 | -0.99% | 12.02 | 12.41 | 156254 | 18988.74 | 3.06% |
| 2025-11-25 | 11.96 | 12.15 | 0.21 | 1.76% | 11.89 | 12.28 | 130888 | 15892.40 | 2.56% |
武汉凡谷(002194)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。
