| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 5.770 | 5.750 | -0.001 | -0.02% | 5.734 | 5.778 | 3878 | 222.917 | 0.00% |
| 2026-04-13 | 5.745 | 5.751 | 0.001 | 0.02% | 5.725 | 5.784 | 6558 | 376.593 | 0.00% |
| 2026-04-10 | 5.765 | 5.750 | -0.010 | -0.17% | 5.710 | 5.866 | 5247 | 300.532 | 0.00% |
| 2026-04-09 | 5.750 | 5.760 | 0.016 | 0.28% | 5.682 | 5.760 | 2452 | 140.447 | 0.00% |
| 2026-04-08 | 5.888 | 5.744 | 0.039 | 0.68% | 5.701 | 5.888 | 11312 | 649.265 | 0.00% |
| 2026-04-07 | 5.648 | 5.705 | 0.071 | 1.26% | 5.624 | 5.705 | 16944 | 964.008 | 0.00% |
| 2026-04-03 | 5.625 | 5.634 | 0.035 | 0.63% | 5.620 | 5.650 | 10521 | 592.057 | 0.00% |
| 2026-04-02 | 5.658 | 5.599 | -0.042 | -0.74% | 5.599 | 5.658 | 9025 | 506.303 | 0.00% |
| 2026-04-01 | 5.635 | 5.641 | 0.006 | 0.11% | 5.635 | 5.684 | 8025 | 452.694 | 0.00% |
| 2026-03-31 | 5.693 | 5.635 | -0.035 | -0.62% | 5.571 | 5.693 | 4999 | 281.488 | 0.00% |
| 2026-03-30 | 5.686 | 5.670 | 0.001 | 0.02% | 5.651 | 5.694 | 5917 | 334.941 | 0.00% |
| 2026-03-27 | 5.639 | 5.669 | 0.030 | 0.53% | 5.639 | 5.686 | 10636 | 602.764 | 0.00% |
| 2026-03-26 | 5.640 | 5.639 | -0.001 | -0.02% | 5.603 | 5.645 | 10056 | 566.047 | 0.00% |
| 2026-03-25 | 5.740 | 5.640 | -0.060 | -1.05% | 5.638 | 5.740 | 8646 | 488.293 | 0.00% |
| 2026-03-24 | 5.705 | 5.700 | 0.054 | 0.96% | 5.639 | 5.754 | 7034 | 397.967 | 0.00% |
| 2026-03-23 | 5.715 | 5.646 | -0.076 | -1.33% | 5.632 | 5.715 | 11058 | 626.298 | 0.00% |
| 2026-03-20 | 5.720 | 5.722 | -0.023 | -0.40% | 5.720 | 5.730 | 7302 | 418.022 | 0.00% |
| 2026-03-19 | 5.720 | 5.745 | -0.003 | -0.05% | 5.720 | 5.747 | 4443 | 254.837 | 0.00% |
| 2026-03-18 | 5.745 | 5.748 | 0.012 | 0.21% | 5.722 | 5.757 | 2751 | 157.949 | 0.00% |
| 2026-03-17 | 5.704 | 5.736 | 0.014 | 0.24% | 5.704 | 5.748 | 7127 | 408.673 | 0.00% |
| 2026-03-16 | 5.715 | 5.722 | -0.046 | -0.80% | 5.700 | 5.780 | 4814 | 275.336 | 0.00% |
| 2026-03-13 | 5.748 | 5.768 | 0.003 | 0.05% | 5.727 | 5.784 | 6314 | 362.866 | 0.00% |
| 2026-03-12 | 5.755 | 5.765 | -0.009 | -0.16% | 5.755 | 5.793 | 8045 | 464.125 | 0.00% |
| 2026-03-11 | 5.780 | 5.774 | -0.011 | -0.19% | 5.754 | 5.799 | 7827 | 452.118 | 0.00% |
| 2026-03-10 | 5.718 | 5.785 | 0.067 | 1.17% | 5.718 | 5.793 | 11997 | 690.963 | 0.00% |
| 2026-03-09 | 5.704 | 5.718 | -0.017 | -0.30% | 5.631 | 5.732 | 4813 | 274.006 | 0.00% |
| 2026-03-06 | 5.785 | 5.735 | -0.050 | -0.86% | 5.700 | 5.786 | 7947 | 455.039 | 0.00% |
| 2026-03-05 | 5.764 | 5.785 | 0.010 | 0.17% | 5.755 | 5.797 | 15199 | 877.442 | 0.00% |
| 2026-03-04 | 5.812 | 5.775 | -0.040 | -0.69% | 5.763 | 5.812 | 15610 | 901.557 | 0.00% |
| 2026-03-03 | 5.800 | 5.815 | -0.018 | -0.31% | 5.798 | 5.868 | 19591 | 1139.683 | 0.00% |
| 2026-03-02 | 5.873 | 5.833 | -0.077 | -1.30% | 5.792 | 5.873 | 22678 | 1323.231 | 0.00% |
| 2026-02-27 | 5.998 | 5.910 | -0.089 | -1.48% | 5.883 | 5.999 | 16945 | 1001.600 | 0.00% |
| 2026-02-26 | 6.015 | 5.999 | -0.048 | -0.79% | 5.968 | 6.025 | 33849 | 2034.166 | 0.00% |
| 2026-02-25 | 6.012 | 6.047 | -0.003 | -0.05% | 6.012 | 6.050 | 2333 | 140.986 | 0.00% |
| 2026-02-24 | 6.020 | 6.050 | 0.004 | 0.07% | 6.010 | 6.055 | 4072 | 245.201 | 0.00% |
| 2026-02-13 | 6.016 | 6.046 | 0.003 | 0.05% | 6.016 | 6.059 | 2311 | 139.784 | 0.00% |
| 2026-02-12 | 6.045 | 6.043 | 0.005 | 0.08% | 5.996 | 6.068 | 4359 | 263.128 | 0.00% |
| 2026-02-11 | 6.048 | 6.038 | 0.004 | 0.07% | 6.012 | 6.080 | 16229 | 979.187 | 0.00% |
| 2026-02-10 | 6.006 | 6.034 | 0.015 | 0.25% | 6.003 | 6.036 | 5052 | 304.239 | 0.00% |
| 2026-02-09 | 6.002 | 6.019 | -0.020 | -0.33% | 6.000 | 6.099 | 6516 | 393.168 | 0.00% |
| 2026-02-06 | 6.089 | 6.039 | -0.044 | -0.72% | 6.008 | 6.089 | 5427 | 328.163 | 0.00% |
| 2026-02-05 | 6.064 | 6.083 | -0.014 | -0.23% | 6.064 | 6.089 | 1957 | 118.891 | 0.00% |
| 2026-02-04 | 6.046 | 6.097 | 0.020 | 0.33% | 6.046 | 6.100 | 3187 | 193.952 | 0.00% |
| 2026-02-03 | 6.000 | 6.077 | 0.039 | 0.65% | 6.000 | 6.080 | 7456 | 451.764 | 0.00% |
| 2026-02-02 | 6.100 | 6.038 | -0.080 | -1.31% | 6.038 | 6.117 | 4738 | 286.542 | 0.00% |
| 2026-01-30 | 6.150 | 6.118 | -0.040 | -0.65% | 6.087 | 6.150 | 10682 | 653.528 | 0.00% |
| 2026-01-29 | 6.055 | 6.158 | 0.103 | 1.70% | 6.050 | 6.160 | 27092 | 1661.373 | 0.00% |
| 2026-01-28 | 6.015 | 6.055 | 0.040 | 0.67% | 5.992 | 6.060 | 4526 | 273.587 | 0.00% |
| 2026-01-27 | 6.050 | 6.015 | -0.039 | -0.64% | 6.009 | 6.060 | 8931 | 539.165 | 0.00% |
| 2026-01-26 | 6.095 | 6.054 | -0.041 | -0.67% | 6.034 | 6.095 | 5279 | 319.259 | 0.00% |
| 2026-01-23 | 6.023 | 6.095 | 0.036 | 0.59% | 6.023 | 6.111 | 12097 | 736.262 | 0.00% |
| 2026-01-22 | 5.992 | 6.059 | 0.067 | 1.12% | 5.960 | 6.068 | 15619 | 941.206 | 0.00% |
| 2026-01-21 | 6.000 | 5.992 | -0.006 | -0.10% | 5.966 | 6.000 | 16636 | 995.996 | 0.00% |
| 2026-01-20 | 5.966 | 5.998 | 0.023 | 0.38% | 5.951 | 5.999 | 10320 | 617.765 | 0.00% |
| 2026-01-19 | 5.890 | 5.975 | 0.055 | 0.93% | 5.862 | 5.990 | 11201 | 662.657 | 0.00% |
| 2026-01-16 | 5.905 | 5.920 | -0.005 | -0.08% | 5.905 | 5.960 | 6549 | 387.496 | 0.00% |
| 2026-01-15 | 5.935 | 5.925 | -0.050 | -0.84% | 5.923 | 6.008 | 4148 | 246.351 | 0.00% |
| 2026-01-14 | 5.945 | 5.975 | 0.030 | 0.50% | 5.906 | 6.040 | 6629 | 394.666 | 0.00% |
| 2026-01-13 | 5.965 | 5.945 | -0.020 | -0.34% | 5.898 | 6.049 | 9298 | 555.264 | 0.00% |
| 2026-01-12 | 5.830 | 5.965 | 0.138 | 2.37% | 5.830 | 5.971 | 11755 | 695.256 | 0.00% |
| 2026-01-09 | 5.820 | 5.827 | -0.032 | -0.55% | 5.820 | 5.860 | 6700 | 391.264 | 0.00% |
| 2026-01-08 | 5.750 | 5.859 | 0.070 | 1.21% | 5.750 | 5.864 | 15790 | 916.619 | 0.00% |
| 2026-01-07 | 5.760 | 5.789 | -0.011 | -0.19% | 5.740 | 5.842 | 26322 | 1520.606 | 0.00% |
| 2026-01-06 | 5.691 | 5.800 | 0.085 | 1.49% | 5.629 | 5.800 | 18678 | 1073.435 | 0.00% |
| 2026-01-05 | 5.720 | 5.715 | -0.065 | -1.12% | 5.687 | 5.747 | 13543 | 773.012 | 0.00% |
| 2025-12-31 | 5.599 | 5.780 | 0.180 | 3.21% | 5.563 | 5.780 | 32264 | 1835.141 | 0.00% |
| 2025-12-30 | 5.600 | 5.600 | 0.000 | 0.00% | 5.546 | 5.600 | 7751 | 431.184 | 0.00% |
| 2025-12-29 | 5.604 | 5.600 | -0.011 | -0.20% | 5.540 | 5.609 | 13026 | 726.862 | 0.00% |
| 2025-12-26 | 5.703 | 5.611 | -0.092 | -1.61% | 5.601 | 5.703 | 14343 | 807.720 | 0.00% |
| 2025-12-25 | 5.707 | 5.703 | -0.009 | -0.16% | 5.651 | 5.726 | 37824 | 2158.635 | 0.00% |
| 2025-12-24 | 5.460 | 5.712 | 0.203 | 3.68% | 5.460 | 5.724 | 67020 | 3784.621 | 0.00% |
| 2025-12-23 | 5.404 | 5.509 | 0.105 | 1.94% | 5.388 | 5.509 | 55477 | 3014.992 | 0.00% |
| 2025-12-22 | 5.430 | 5.404 | -0.095 | -1.73% | 5.391 | 5.500 | 60874 | 3310.469 | 0.00% |
| 2025-12-19 | 5.870 | 5.499 | -0.622 | -10.16% | 5.498 | 5.870 | 156272 | 8799.230 | 0.00% |
180306(180306)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。
