| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.52 | 16.93 | 1.54 | 10.01% | 15.47 | 16.93 | 229930 | 37673.20 | 13.18% |
| 2026-03-24 | 14.39 | 15.39 | 1.40 | 10.01% | 13.72 | 15.39 | 134819 | 19675.99 | 7.73% |
| 2026-03-23 | 15.35 | 13.99 | -1.54 | -9.92% | 13.98 | 15.50 | 177743 | 26134.72 | 10.19% |
| 2026-03-20 | 16.49 | 15.53 | -0.89 | -5.42% | 15.51 | 16.55 | 107930 | 17142.02 | 6.18% |
| 2026-03-19 | 16.35 | 16.42 | -0.04 | -0.24% | 16.28 | 16.70 | 134563 | 22233.87 | 7.71% |
| 2026-03-18 | 15.50 | 16.46 | 0.96 | 6.19% | 15.50 | 16.49 | 172576 | 28013.15 | 9.89% |
| 2026-03-17 | 15.63 | 15.50 | -0.10 | -0.64% | 15.37 | 15.89 | 66179 | 10321.70 | 3.79% |
| 2026-03-16 | 15.05 | 15.60 | 0.48 | 3.17% | 14.95 | 15.62 | 86834 | 13298.77 | 4.98% |
| 2026-03-13 | 15.81 | 15.12 | -0.82 | -5.14% | 15.02 | 15.87 | 133241 | 20450.19 | 7.63% |
| 2026-03-12 | 16.27 | 15.94 | -0.33 | -2.03% | 15.87 | 16.35 | 53018 | 8501.50 | 3.04% |
| 2026-03-11 | 16.44 | 16.27 | -0.17 | -1.03% | 16.21 | 16.50 | 62277 | 10180.31 | 3.57% |
| 2026-03-10 | 16.36 | 16.44 | 0.17 | 1.04% | 16.23 | 16.52 | 91165 | 14945.30 | 5.22% |
| 2026-03-09 | 15.88 | 16.27 | 0.15 | 0.93% | 15.85 | 16.30 | 80919 | 12998.68 | 4.64% |
| 2026-03-06 | 15.50 | 16.12 | 0.49 | 3.13% | 15.50 | 16.15 | 98430 | 15736.20 | 5.64% |
| 2026-03-05 | 15.78 | 15.63 | 0.23 | 1.49% | 15.59 | 16.38 | 109481 | 17359.15 | 6.27% |
| 2026-03-04 | 15.03 | 15.40 | 0.12 | 0.79% | 15.01 | 15.85 | 77569 | 11928.46 | 4.44% |
| 2026-03-03 | 15.83 | 15.28 | -0.52 | -3.29% | 15.27 | 16.14 | 69890 | 10932.65 | 4.00% |
| 2026-03-02 | 15.90 | 15.80 | -0.46 | -2.83% | 15.41 | 16.18 | 108022 | 17106.83 | 6.19% |
| 2026-02-27 | 15.75 | 16.26 | 0.51 | 3.24% | 15.60 | 16.40 | 101323 | 16330.20 | 5.81% |
| 2026-02-26 | 15.60 | 15.75 | 0.15 | 0.96% | 15.58 | 15.98 | 58335 | 9193.42 | 3.34% |
| 2026-02-25 | 15.82 | 15.60 | -0.22 | -1.39% | 15.57 | 15.88 | 49723 | 7808.38 | 2.85% |
| 2026-02-24 | 16.14 | 15.82 | -0.18 | -1.13% | 15.78 | 16.19 | 44630 | 7091.97 | 2.56% |
| 2026-02-13 | 16.13 | 16.00 | -0.17 | -1.05% | 16.00 | 16.34 | 47776 | 7730.74 | 2.74% |
| 2026-02-12 | 16.14 | 16.17 | 0.14 | 0.87% | 16.02 | 16.45 | 55355 | 8954.98 | 3.17% |
| 2026-02-11 | 16.13 | 16.03 | -0.14 | -0.87% | 16.00 | 16.23 | 50282 | 8093.31 | 2.88% |
| 2026-02-10 | 15.94 | 16.17 | 0.26 | 1.63% | 15.86 | 16.30 | 82411 | 13299.60 | 4.72% |
| 2026-02-09 | 15.67 | 15.91 | 0.47 | 3.04% | 15.57 | 15.98 | 63735 | 10068.76 | 3.65% |
| 2026-02-06 | 15.36 | 15.44 | -0.01 | -0.06% | 15.23 | 15.69 | 42720 | 6614.04 | 2.45% |
| 2026-02-05 | 15.14 | 15.45 | 0.18 | 1.18% | 15.11 | 15.52 | 53415 | 8239.85 | 3.06% |
| 2026-02-04 | 15.58 | 15.27 | -0.35 | -2.24% | 15.15 | 15.63 | 69416 | 10651.73 | 3.98% |
| 2026-02-03 | 15.48 | 15.62 | 0.19 | 1.23% | 15.40 | 15.85 | 99815 | 15581.62 | 5.72% |
| 2026-02-02 | 15.22 | 15.43 | 0.16 | 1.05% | 15.15 | 16.52 | 113858 | 17851.21 | 6.52% |
| 2026-01-30 | 15.24 | 15.27 | -0.04 | -0.26% | 15.07 | 15.39 | 41459 | 6319.00 | 2.38% |
| 2026-01-29 | 15.15 | 15.31 | 0.08 | 0.53% | 14.92 | 15.65 | 58619 | 9023.21 | 3.36% |
| 2026-01-28 | 15.50 | 15.23 | -0.27 | -1.74% | 15.22 | 15.75 | 44401 | 6854.37 | 2.54% |
| 2026-01-27 | 15.60 | 15.50 | -0.18 | -1.15% | 15.16 | 15.74 | 47664 | 7330.56 | 2.73% |
| 2026-01-26 | 15.94 | 15.68 | -0.21 | -1.32% | 15.30 | 15.94 | 61349 | 9577.36 | 3.52% |
| 2026-01-23 | 15.84 | 15.89 | 0.01 | 0.06% | 15.76 | 15.92 | 40120 | 6361.74 | 2.30% |
| 2026-01-22 | 15.59 | 15.88 | 0.28 | 1.79% | 15.59 | 15.89 | 43583 | 6886.18 | 2.50% |
| 2026-01-21 | 15.48 | 15.60 | 0.05 | 0.32% | 15.37 | 15.72 | 32298 | 5037.98 | 1.85% |
| 2026-01-20 | 15.83 | 15.55 | -0.27 | -1.71% | 15.42 | 15.91 | 48056 | 7523.92 | 2.75% |
| 2026-01-19 | 15.67 | 15.82 | -0.03 | -0.19% | 15.50 | 15.99 | 62321 | 9809.53 | 3.57% |
| 2026-01-16 | 16.19 | 15.85 | -0.27 | -1.67% | 15.75 | 16.23 | 73205 | 11635.33 | 4.19% |
| 2026-01-15 | 16.28 | 16.12 | -0.29 | -1.77% | 15.99 | 16.42 | 80310 | 12964.32 | 4.60% |
| 2026-01-14 | 16.30 | 16.41 | 0.37 | 2.31% | 16.21 | 16.77 | 140708 | 23192.60 | 8.06% |
| 2026-01-13 | 16.45 | 16.04 | -0.41 | -2.49% | 16.00 | 16.51 | 86937 | 14118.76 | 4.98% |
| 2026-01-12 | 15.96 | 16.45 | 0.58 | 3.65% | 15.96 | 16.46 | 97352 | 15832.39 | 5.58% |
| 2026-01-09 | 15.51 | 15.87 | 0.31 | 1.99% | 15.48 | 15.91 | 70342 | 11045.63 | 4.03% |
| 2026-01-08 | 15.31 | 15.56 | 0.23 | 1.50% | 15.27 | 15.59 | 51397 | 7961.93 | 2.95% |
| 2026-01-07 | 15.44 | 15.33 | -0.06 | -0.39% | 15.22 | 15.49 | 39365 | 6029.09 | 2.26% |
| 2026-01-06 | 15.38 | 15.39 | 0.00 | 0.00% | 15.32 | 15.50 | 49121 | 7566.11 | 2.81% |
| 2026-01-05 | 15.13 | 15.39 | 0.26 | 1.72% | 15.10 | 15.40 | 44136 | 6763.47 | 2.53% |
| 2025-12-31 | 15.06 | 15.13 | 0.09 | 0.60% | 14.97 | 15.19 | 37844 | 5717.21 | 2.17% |
| 2025-12-30 | 15.20 | 15.04 | -0.12 | -0.79% | 15.03 | 15.21 | 31226 | 4710.46 | 1.79% |
| 2025-12-29 | 15.04 | 15.16 | 0.11 | 0.73% | 15.01 | 15.26 | 35156 | 5320.86 | 2.01% |
| 2025-12-26 | 15.12 | 15.05 | -0.06 | -0.40% | 14.93 | 15.16 | 30986 | 4666.77 | 1.78% |
| 2025-12-25 | 15.09 | 15.11 | 0.02 | 0.13% | 15.03 | 15.18 | 25459 | 3840.81 | 1.46% |
| 2025-12-24 | 14.78 | 15.09 | 0.31 | 2.10% | 14.78 | 15.18 | 61044 | 9189.47 | 3.50% |
| 2025-12-23 | 14.90 | 14.78 | -0.16 | -1.07% | 14.73 | 14.93 | 27959 | 4136.87 | 1.60% |
| 2025-12-22 | 14.96 | 14.94 | -0.02 | -0.13% | 14.91 | 15.04 | 28162 | 4214.13 | 1.61% |
| 2025-12-19 | 14.83 | 14.96 | 0.13 | 0.88% | 14.83 | 15.00 | 28329 | 4231.16 | 1.62% |
| 2025-12-18 | 14.58 | 14.83 | 0.17 | 1.16% | 14.56 | 14.98 | 37032 | 5495.97 | 2.12% |
| 2025-12-17 | 14.54 | 14.66 | 0.10 | 0.69% | 14.30 | 14.68 | 49122 | 7120.90 | 2.81% |
| 2025-12-16 | 14.98 | 14.56 | -0.45 | -3.00% | 14.52 | 14.99 | 62529 | 9179.28 | 3.58% |
| 2025-12-15 | 15.11 | 15.01 | -0.23 | -1.51% | 14.94 | 15.32 | 39223 | 5923.20 | 2.25% |
| 2025-12-12 | 15.25 | 15.24 | -0.03 | -0.20% | 15.18 | 15.47 | 35026 | 5360.11 | 2.01% |
| 2025-12-11 | 15.60 | 15.27 | -0.32 | -2.05% | 15.25 | 15.66 | 53462 | 8219.34 | 3.06% |
| 2025-12-10 | 15.56 | 15.59 | -0.03 | -0.19% | 15.45 | 15.75 | 39665 | 6175.42 | 2.27% |
| 2025-12-09 | 15.96 | 15.62 | -0.37 | -2.31% | 15.62 | 16.12 | 58577 | 9266.61 | 3.36% |
| 2025-12-08 | 15.87 | 15.99 | 0.20 | 1.27% | 15.83 | 16.09 | 63420 | 10122.86 | 3.63% |
| 2025-12-05 | 15.55 | 15.79 | 0.22 | 1.41% | 15.33 | 15.86 | 57653 | 9004.54 | 3.30% |
| 2025-12-04 | 16.23 | 15.57 | -0.68 | -4.18% | 15.41 | 16.31 | 112598 | 17640.75 | 6.45% |
| 2025-12-03 | 16.92 | 16.25 | -0.67 | -3.96% | 16.22 | 16.95 | 101969 | 16800.19 | 5.84% |
| 2025-12-02 | 17.03 | 16.92 | -0.16 | -0.94% | 16.90 | 17.66 | 87937 | 15029.96 | 5.04% |
| 2025-12-01 | 17.21 | 17.08 | -0.32 | -1.84% | 17.03 | 17.38 | 103201 | 17692.18 | 5.91% |
| 2025-11-28 | 16.98 | 17.40 | 0.41 | 2.41% | 16.81 | 17.98 | 149954 | 26124.78 | 8.59% |
| 2025-11-27 | 16.85 | 16.99 | -0.03 | -0.18% | 16.64 | 17.34 | 108866 | 18554.92 | 6.24% |
| 2025-11-26 | 17.45 | 17.02 | -0.68 | -3.84% | 17.01 | 17.75 | 179475 | 31082.48 | 10.28% |
| 2025-11-25 | 17.04 | 17.70 | 0.40 | 2.31% | 16.91 | 17.99 | 249756 | 43771.38 | 14.31% |
| 2025-11-24 | 16.70 | 17.30 | 0.60 | 3.59% | 16.52 | 17.67 | 218561 | 37053.52 | 12.52% |
真视通(002771)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。
