| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | 3.950 | 3.970 | 0.020 | 0.51% | 3.940 | 3.980 | 2337 | 92.612 | 0.19% |
| 2026-04-14 | 3.930 | 3.950 | 0.040 | 1.02% | 3.900 | 3.950 | 769 | 30.239 | 0.06% |
| 2026-04-13 | 3.920 | 3.910 | -0.010 | -0.26% | 3.880 | 3.920 | 500 | 19.490 | 0.04% |
| 2026-04-10 | 3.870 | 3.920 | 0.020 | 0.51% | 3.870 | 3.950 | 1614 | 63.258 | 0.13% |
| 2026-04-09 | 3.880 | 3.900 | -0.010 | -0.26% | 3.860 | 3.930 | 767 | 29.863 | 0.06% |
| 2026-04-08 | 3.840 | 3.910 | 0.160 | 4.27% | 3.830 | 3.920 | 3706 | 143.826 | 0.31% |
| 2026-04-07 | 3.820 | 3.750 | -0.090 | -2.34% | 3.750 | 4.000 | 1699 | 64.294 | 0.14% |
| 2026-04-03 | 3.800 | 3.840 | -0.020 | -0.52% | 3.770 | 3.930 | 1851 | 70.847 | 0.15% |
| 2026-04-02 | 3.880 | 3.860 | -0.090 | -2.28% | 3.800 | 3.950 | 1499 | 58.013 | 0.12% |
| 2026-04-01 | 3.860 | 3.950 | 0.040 | 1.02% | 3.860 | 3.970 | 413 | 16.190 | 0.03% |
| 2026-03-31 | 3.920 | 3.910 | 0.000 | 0.00% | 3.860 | 3.940 | 1232 | 47.948 | 0.10% |
| 2026-03-30 | 3.900 | 3.910 | -0.010 | -0.26% | 3.850 | 3.920 | 487 | 18.976 | 0.04% |
| 2026-03-27 | 3.900 | 3.920 | 0.020 | 0.51% | 3.880 | 3.970 | 998 | 39.041 | 0.08% |
| 2026-03-26 | 3.900 | 3.900 | 0.030 | 0.78% | 3.860 | 3.960 | 1429 | 56.073 | 0.12% |
| 2026-03-25 | 3.850 | 3.870 | 0.030 | 0.78% | 3.780 | 3.900 | 1415 | 54.749 | 0.12% |
| 2026-03-24 | 3.830 | 3.840 | 0.060 | 1.59% | 3.780 | 3.870 | 1514 | 57.759 | 0.13% |
| 2026-03-23 | 3.900 | 3.780 | -0.140 | -3.57% | 3.760 | 3.900 | 3504 | 132.740 | 0.29% |
| 2026-03-20 | 4.030 | 3.920 | -0.110 | -2.73% | 3.840 | 4.040 | 5437 | 214.632 | 0.45% |
| 2026-03-19 | 4.020 | 4.030 | -0.070 | -1.71% | 4.020 | 4.080 | 2942 | 118.679 | 0.25% |
| 2026-03-18 | 4.190 | 4.100 | -0.050 | -1.20% | 4.070 | 4.190 | 4200 | 172.022 | 0.35% |
| 2026-03-17 | 4.200 | 4.150 | -0.050 | -1.19% | 4.140 | 4.250 | 2086 | 87.250 | 0.17% |
| 2026-03-16 | 4.290 | 4.200 | -0.020 | -0.47% | 4.200 | 4.320 | 2284 | 96.547 | 0.19% |
| 2026-03-13 | 4.270 | 4.220 | -0.030 | -0.71% | 4.220 | 4.270 | 1244 | 52.598 | 0.10% |
| 2026-03-12 | 4.270 | 4.250 | -0.060 | -1.39% | 4.200 | 4.310 | 3317 | 140.687 | 0.28% |
| 2026-03-11 | 4.340 | 4.310 | -0.040 | -0.92% | 4.270 | 4.340 | 925 | 39.709 | 0.08% |
| 2026-03-10 | 4.330 | 4.350 | 0.060 | 1.40% | 4.270 | 4.350 | 1890 | 81.401 | 0.16% |
| 2026-03-09 | 4.280 | 4.290 | -0.100 | -2.28% | 4.250 | 4.370 | 1137 | 48.548 | 0.09% |
| 2026-03-06 | 4.360 | 4.390 | 0.040 | 0.92% | 4.340 | 4.390 | 1513 | 66.216 | 0.13% |
| 2026-03-05 | 4.390 | 4.350 | 0.060 | 1.40% | 4.260 | 4.390 | 1097 | 47.771 | 0.09% |
| 2026-03-04 | 4.320 | 4.290 | -0.060 | -1.38% | 4.250 | 4.350 | 1894 | 81.518 | 0.16% |
| 2026-03-03 | 4.400 | 4.350 | -0.060 | -1.36% | 4.340 | 4.400 | 1622 | 70.780 | 0.14% |
| 2026-03-02 | 4.420 | 4.410 | -0.070 | -1.56% | 4.380 | 4.480 | 1243 | 54.682 | 0.10% |
| 2026-02-27 | 4.460 | 4.480 | -0.010 | -0.22% | 4.430 | 4.490 | 1403 | 62.505 | 0.12% |
| 2026-02-26 | 4.500 | 4.490 | -0.010 | -0.22% | 4.450 | 4.500 | 1181 | 52.985 | 0.10% |
| 2026-02-25 | 4.450 | 4.500 | 0.050 | 1.12% | 4.450 | 4.500 | 1802 | 80.831 | 0.15% |
| 2026-02-24 | 4.480 | 4.450 | -0.010 | -0.22% | 4.420 | 4.500 | 1427 | 63.491 | 0.12% |
| 2026-02-13 | 4.450 | 4.460 | 0.020 | 0.45% | 4.430 | 4.470 | 1461 | 64.990 | 0.12% |
| 2026-02-12 | 4.410 | 4.440 | 0.000 | 0.00% | 4.400 | 4.450 | 1176 | 52.205 | 0.10% |
| 2026-02-11 | 4.350 | 4.440 | 0.130 | 3.02% | 4.350 | 4.460 | 3736 | 165.451 | 0.31% |
| 2026-02-10 | 4.370 | 4.310 | -0.060 | -1.37% | 4.310 | 4.390 | 1230 | 53.319 | 0.10% |
| 2026-02-09 | 4.400 | 4.370 | -0.030 | -0.68% | 4.350 | 4.420 | 876 | 38.298 | 0.07% |
| 2026-02-06 | 4.360 | 4.400 | 0.000 | 0.00% | 4.350 | 4.400 | 2133 | 93.079 | 0.18% |
| 2026-02-05 | 4.450 | 4.400 | -0.040 | -0.90% | 4.360 | 4.450 | 1292 | 56.833 | 0.11% |
| 2026-02-04 | 4.420 | 4.440 | -0.010 | -0.22% | 4.410 | 4.490 | 777 | 34.418 | 0.06% |
| 2026-02-03 | 4.450 | 4.450 | 0.010 | 0.23% | 4.380 | 4.500 | 1722 | 75.966 | 0.14% |
| 2026-02-02 | 4.450 | 4.440 | 0.000 | 0.00% | 4.410 | 4.550 | 3387 | 151.427 | 0.28% |
| 2026-01-30 | 4.440 | 4.440 | 0.000 | 0.00% | 4.380 | 4.520 | 5799 | 259.547 | 0.48% |
| 2026-01-29 | 4.110 | 4.440 | 0.290 | 6.99% | 4.110 | 4.560 | 9871 | 437.377 | 0.82% |
| 2026-01-28 | 4.120 | 4.150 | -0.020 | -0.48% | 4.090 | 4.190 | 1969 | 81.193 | 0.16% |
| 2026-01-27 | 4.170 | 4.170 | -0.080 | -1.88% | 4.140 | 4.240 | 2571 | 106.925 | 0.21% |
| 2026-01-26 | 4.230 | 4.250 | 0.010 | 0.24% | 4.180 | 4.250 | 1099 | 46.172 | 0.09% |
| 2026-01-23 | 4.350 | 4.240 | -0.030 | -0.70% | 4.240 | 4.350 | 981 | 41.757 | 0.08% |
| 2026-01-22 | 4.380 | 4.270 | 0.000 | 0.00% | 4.230 | 4.380 | 896 | 38.500 | 0.07% |
| 2026-01-21 | 4.180 | 4.270 | 0.070 | 1.67% | 4.180 | 4.270 | 3161 | 134.068 | 0.26% |
| 2026-01-20 | 4.180 | 4.200 | -0.010 | -0.24% | 4.170 | 4.200 | 2234 | 93.515 | 0.19% |
| 2026-01-19 | 4.160 | 4.210 | 0.020 | 0.48% | 4.140 | 4.220 | 1799 | 75.520 | 0.15% |
| 2026-01-16 | 4.190 | 4.190 | 0.010 | 0.24% | 4.160 | 4.200 | 1031 | 43.182 | 0.09% |
| 2026-01-15 | 4.160 | 4.180 | 0.040 | 0.97% | 4.150 | 4.190 | 1903 | 79.415 | 0.16% |
| 2026-01-14 | 4.160 | 4.140 | -0.050 | -1.19% | 4.130 | 4.210 | 2810 | 117.208 | 0.23% |
| 2026-01-13 | 4.170 | 4.190 | -0.010 | -0.24% | 4.160 | 4.230 | 1613 | 67.599 | 0.13% |
| 2026-01-12 | 4.230 | 4.200 | -0.020 | -0.47% | 4.170 | 4.230 | 2363 | 99.115 | 0.20% |
| 2026-01-09 | 4.240 | 4.220 | 0.040 | 0.96% | 4.160 | 4.240 | 1584 | 66.600 | 0.13% |
| 2026-01-08 | 4.100 | 4.180 | 0.050 | 1.21% | 4.100 | 4.190 | 1724 | 72.011 | 0.14% |
| 2026-01-07 | 4.140 | 4.130 | 0.030 | 0.73% | 4.130 | 4.190 | 2356 | 98.000 | 0.20% |
| 2026-01-06 | 4.170 | 4.100 | -0.020 | -0.49% | 4.080 | 4.170 | 2180 | 90.422 | 0.18% |
| 2026-01-05 | 4.090 | 4.120 | 0.060 | 1.48% | 4.080 | 4.140 | 3698 | 151.931 | 0.31% |
| 2025-12-31 | 4.060 | 4.060 | 0.010 | 0.25% | 4.040 | 4.070 | 638 | 25.866 | 0.05% |
| 2025-12-30 | 4.030 | 4.050 | 0.010 | 0.25% | 4.010 | 4.060 | 844 | 34.087 | 0.07% |
| 2025-12-29 | 4.090 | 4.040 | -0.010 | -0.25% | 4.020 | 4.090 | 1355 | 54.609 | 0.11% |
| 2025-12-26 | 4.080 | 4.050 | 0.030 | 0.75% | 4.050 | 4.080 | 2857 | 116.250 | 0.24% |
| 2025-12-25 | 4.030 | 4.020 | -0.010 | -0.25% | 4.020 | 4.070 | 896 | 36.177 | 0.07% |
| 2025-12-24 | 4.010 | 4.030 | 0.020 | 0.50% | 4.000 | 4.050 | 645 | 25.998 | 0.05% |
| 2025-12-23 | 4.040 | 4.010 | -0.030 | -0.74% | 4.010 | 4.090 | 1519 | 61.463 | 0.13% |
| 2025-12-22 | 4.060 | 4.040 | -0.030 | -0.74% | 4.020 | 4.080 | 1059 | 42.882 | 0.09% |
| 2025-12-19 | 3.960 | 4.070 | 0.070 | 1.75% | 3.960 | 4.100 | 2943 | 119.393 | 0.25% |
| 2025-12-18 | 3.950 | 4.000 | 0.010 | 0.25% | 3.940 | 4.010 | 430 | 17.100 | 0.04% |
| 2025-12-17 | 3.930 | 3.990 | 0.040 | 1.01% | 3.870 | 3.990 | 1149 | 45.515 | 0.10% |
| 2025-12-16 | 3.970 | 3.950 | -0.070 | -1.74% | 3.880 | 4.020 | 2982 | 117.069 | 0.25% |
| 2025-12-15 | 3.980 | 4.020 | 0.010 | 0.25% | 3.980 | 4.020 | 1004 | 40.232 | 0.08% |
| 2025-12-12 | 4.020 | 4.010 | -0.010 | -0.25% | 4.000 | 4.050 | 806 | 32.459 | 0.07% |
200029(200029)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。
