| 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 | 4.640 | 4.610 | -0.030 | -0.65% | 4.600 | 4.640 | 97 | 4.473 | 0.02% |
| 2026-04-14 | 4.580 | 4.640 | 0.010 | 0.22% | 4.580 | 4.660 | 428 | 19.704 | 0.09% |
| 2026-04-13 | 4.630 | 4.630 | 0.000 | 0.00% | 4.580 | 4.630 | 258 | 11.877 | 0.05% |
| 2026-04-10 | 4.610 | 4.630 | 0.030 | 0.65% | 4.610 | 4.650 | 423 | 19.590 | 0.09% |
| 2026-04-09 | 4.550 | 4.600 | -0.020 | -0.43% | 4.550 | 4.620 | 349 | 16.001 | 0.07% |
| 2026-04-08 | 4.590 | 4.620 | 0.080 | 1.76% | 4.580 | 4.620 | 706 | 32.535 | 0.14% |
| 2026-04-07 | 4.490 | 4.540 | 0.020 | 0.44% | 4.490 | 4.540 | 1135 | 51.212 | 0.23% |
| 2026-04-03 | 4.580 | 4.520 | -0.120 | -2.59% | 4.510 | 4.620 | 1911 | 86.760 | 0.39% |
| 2026-04-02 | 4.740 | 4.640 | -0.080 | -1.69% | 4.570 | 4.740 | 1125 | 52.108 | 0.23% |
| 2026-04-01 | 4.760 | 4.720 | -0.030 | -0.63% | 4.700 | 4.760 | 985 | 46.509 | 0.20% |
| 2026-03-31 | 4.770 | 4.750 | -0.040 | -0.84% | 4.700 | 4.770 | 1021 | 48.329 | 0.21% |
| 2026-03-30 | 4.750 | 4.790 | -0.010 | -0.21% | 4.670 | 4.810 | 1203 | 57.400 | 0.24% |
| 2026-03-27 | 4.680 | 4.800 | 0.150 | 3.23% | 4.600 | 4.800 | 2070 | 98.426 | 0.42% |
| 2026-03-26 | 4.620 | 4.650 | -0.030 | -0.64% | 4.590 | 4.670 | 369 | 17.016 | 0.07% |
| 2026-03-25 | 4.560 | 4.680 | 0.120 | 2.63% | 4.560 | 4.720 | 940 | 43.686 | 0.19% |
| 2026-03-24 | 4.580 | 4.560 | 0.040 | 0.88% | 4.560 | 4.640 | 1023 | 47.117 | 0.21% |
| 2026-03-23 | 4.720 | 4.520 | -0.200 | -4.24% | 4.500 | 4.720 | 1844 | 83.973 | 0.37% |
| 2026-03-20 | 4.680 | 4.720 | 0.040 | 0.85% | 4.650 | 4.750 | 1516 | 71.444 | 0.31% |
| 2026-03-19 | 4.720 | 4.680 | -0.050 | -1.06% | 4.680 | 4.730 | 735 | 34.511 | 0.15% |
| 2026-03-18 | 4.640 | 4.730 | 0.090 | 1.94% | 4.640 | 4.730 | 1546 | 72.712 | 0.31% |
| 2026-03-17 | 4.610 | 4.640 | 0.010 | 0.22% | 4.610 | 4.650 | 432 | 19.996 | 0.09% |
| 2026-03-16 | 4.610 | 4.630 | -0.020 | -0.43% | 4.610 | 4.670 | 287 | 13.324 | 0.06% |
| 2026-03-13 | 4.680 | 4.650 | -0.020 | -0.43% | 4.600 | 4.680 | 496 | 22.934 | 0.10% |
| 2026-03-12 | 4.700 | 4.670 | -0.040 | -0.85% | 4.630 | 4.710 | 845 | 39.350 | 0.17% |
| 2026-03-11 | 4.720 | 4.710 | 0.020 | 0.43% | 4.700 | 4.720 | 474 | 22.333 | 0.10% |
| 2026-03-10 | 4.730 | 4.690 | 0.060 | 1.30% | 4.670 | 4.730 | 838 | 39.448 | 0.17% |
| 2026-03-09 | 4.560 | 4.630 | 0.000 | 0.00% | 4.560 | 4.640 | 565 | 26.088 | 0.11% |
| 2026-03-06 | 4.570 | 4.630 | -0.070 | -1.49% | 4.570 | 4.680 | 880 | 40.526 | 0.18% |
| 2026-03-05 | 4.540 | 4.700 | 0.260 | 5.86% | 4.540 | 4.750 | 4888 | 229.159 | 0.99% |
| 2026-03-04 | 4.450 | 4.440 | 0.010 | 0.23% | 4.430 | 4.500 | 677 | 30.089 | 0.14% |
| 2026-03-03 | 4.500 | 4.430 | -0.160 | -3.49% | 4.420 | 4.630 | 1794 | 80.784 | 0.36% |
| 2026-03-02 | 4.660 | 4.590 | -0.080 | -1.71% | 4.550 | 4.660 | 1182 | 54.065 | 0.24% |
| 2026-02-27 | 4.620 | 4.670 | 0.000 | 0.00% | 4.620 | 4.680 | 834 | 38.863 | 0.17% |
| 2026-02-26 | 4.630 | 4.670 | 0.020 | 0.43% | 4.620 | 4.690 | 389 | 18.039 | 0.08% |
| 2026-02-25 | 4.740 | 4.650 | -0.020 | -0.43% | 4.630 | 4.740 | 691 | 32.130 | 0.14% |
| 2026-02-24 | 4.670 | 4.670 | -0.010 | -0.21% | 4.630 | 4.680 | 361 | 16.806 | 0.07% |
| 2026-02-13 | 4.650 | 4.680 | 0.020 | 0.43% | 4.650 | 4.700 | 621 | 29.057 | 0.13% |
| 2026-02-12 | 4.620 | 4.660 | 0.000 | 0.00% | 4.620 | 4.660 | 288 | 13.349 | 0.06% |
| 2026-02-11 | 4.610 | 4.660 | 0.000 | 0.00% | 4.610 | 4.710 | 229 | 10.641 | 0.05% |
| 2026-02-10 | 4.630 | 4.660 | 0.000 | 0.00% | 4.620 | 4.670 | 268 | 12.428 | 0.05% |
| 2026-02-09 | 4.630 | 4.660 | 0.030 | 0.65% | 4.630 | 4.660 | 203 | 9.414 | 0.04% |
| 2026-02-06 | 4.510 | 4.630 | 0.050 | 1.09% | 4.510 | 4.660 | 865 | 39.918 | 0.17% |
| 2026-02-05 | 4.630 | 4.580 | -0.110 | -2.35% | 4.520 | 4.630 | 1138 | 51.823 | 0.23% |
| 2026-02-04 | 4.730 | 4.690 | -0.010 | -0.21% | 4.630 | 4.730 | 594 | 27.894 | 0.12% |
| 2026-02-03 | 4.640 | 4.700 | 0.040 | 0.86% | 4.640 | 4.700 | 229 | 10.727 | 0.05% |
| 2026-02-02 | 4.670 | 4.660 | -0.030 | -0.64% | 4.630 | 4.670 | 464 | 21.595 | 0.09% |
| 2026-01-30 | 4.630 | 4.690 | -0.010 | -0.21% | 4.630 | 4.690 | 611 | 28.437 | 0.12% |
| 2026-01-29 | 4.720 | 4.700 | -0.060 | -1.26% | 4.660 | 4.760 | 1324 | 62.248 | 0.27% |
| 2026-01-28 | 4.820 | 4.760 | -0.060 | -1.24% | 4.700 | 4.820 | 1795 | 85.174 | 0.36% |
| 2026-01-27 | 4.840 | 4.820 | -0.020 | -0.41% | 4.780 | 4.840 | 1145 | 54.874 | 0.23% |
| 2026-01-26 | 4.900 | 4.840 | -0.020 | -0.41% | 4.780 | 4.910 | 1345 | 64.953 | 0.27% |
| 2026-01-23 | 4.750 | 4.860 | 0.010 | 0.21% | 4.750 | 4.880 | 1319 | 64.070 | 0.27% |
| 2026-01-22 | 4.900 | 4.850 | -0.060 | -1.22% | 4.760 | 4.910 | 2685 | 129.076 | 0.54% |
| 2026-01-21 | 4.590 | 4.910 | 0.330 | 7.21% | 4.590 | 4.920 | 8989 | 435.258 | 1.82% |
| 2026-01-20 | 4.580 | 4.580 | 0.000 | 0.00% | 4.540 | 4.580 | 57 | 2.606 | 0.01% |
| 2026-01-19 | 4.580 | 4.580 | 0.050 | 1.10% | 4.530 | 4.600 | 1731 | 79.080 | 0.35% |
| 2026-01-16 | 4.480 | 4.530 | 0.020 | 0.44% | 4.480 | 4.550 | 572 | 25.907 | 0.12% |
| 2026-01-15 | 4.560 | 4.510 | 0.010 | 0.22% | 4.460 | 4.560 | 420 | 18.884 | 0.08% |
| 2026-01-14 | 4.500 | 4.500 | 0.000 | 0.00% | 4.490 | 4.570 | 1626 | 73.554 | 0.33% |
| 2026-01-13 | 4.510 | 4.500 | 0.000 | 0.00% | 4.500 | 4.510 | 317 | 14.281 | 0.06% |
| 2026-01-12 | 4.560 | 4.500 | -0.090 | -1.96% | 4.500 | 4.580 | 1576 | 71.379 | 0.32% |
| 2026-01-09 | 4.570 | 4.590 | 0.030 | 0.66% | 4.540 | 4.590 | 304 | 13.905 | 0.06% |
| 2026-01-08 | 4.580 | 4.560 | 0.000 | 0.00% | 4.520 | 4.580 | 234 | 10.665 | 0.05% |
| 2026-01-07 | 4.610 | 4.560 | -0.050 | -1.08% | 4.550 | 4.610 | 586 | 26.845 | 0.12% |
| 2026-01-06 | 4.600 | 4.610 | 0.040 | 0.88% | 4.580 | 4.610 | 1904 | 87.515 | 0.38% |
| 2026-01-05 | 4.480 | 4.570 | 0.110 | 2.47% | 4.480 | 4.610 | 2041 | 93.321 | 0.41% |
| 2025-12-31 | 4.480 | 4.460 | 0.020 | 0.45% | 4.420 | 4.480 | 340 | 15.153 | 0.07% |
| 2025-12-30 | 4.430 | 4.440 | -0.010 | -0.22% | 4.400 | 4.450 | 862 | 38.189 | 0.17% |
| 2025-12-29 | 4.400 | 4.450 | 0.060 | 1.37% | 4.380 | 4.470 | 1606 | 71.389 | 0.32% |
| 2025-12-26 | 4.380 | 4.390 | 0.040 | 0.92% | 4.290 | 4.390 | 422 | 18.404 | 0.09% |
| 2025-12-25 | 4.300 | 4.350 | 0.050 | 1.16% | 4.290 | 4.360 | 242 | 10.454 | 0.05% |
| 2025-12-24 | 4.260 | 4.300 | -0.010 | -0.23% | 4.260 | 4.310 | 192 | 8.182 | 0.04% |
| 2025-12-23 | 4.380 | 4.310 | -0.070 | -1.60% | 4.300 | 4.380 | 95 | 4.115 | 0.02% |
| 2025-12-22 | 4.340 | 4.380 | 0.020 | 0.46% | 4.310 | 4.390 | 384 | 16.670 | 0.08% |
| 2025-12-19 | 4.340 | 4.360 | 0.020 | 0.46% | 4.320 | 4.390 | 272 | 11.775 | 0.05% |
| 2025-12-18 | 4.220 | 4.340 | 0.080 | 1.88% | 4.220 | 4.420 | 519 | 22.382 | 0.10% |
| 2025-12-17 | 4.220 | 4.260 | -0.010 | -0.23% | 4.220 | 4.260 | 329 | 13.954 | 0.07% |
| 2025-12-16 | 4.250 | 4.270 | -0.010 | -0.23% | 4.230 | 4.270 | 590 | 25.032 | 0.12% |
| 2025-12-15 | 4.330 | 4.280 | -0.050 | -1.15% | 4.280 | 4.330 | 156 | 6.739 | 0.03% |
| 2025-12-12 | 4.310 | 4.330 | 0.000 | 0.00% | 4.300 | 4.330 | 716 | 30.833 | 0.14% |
200045(200045)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。
