| 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 | 3.230 | 3.210 | -0.020 | -0.62% | 3.200 | 3.240 | 8581 | 275.575 | 0.58% |
| 2026-04-13 | 3.180 | 3.230 | 0.040 | 1.25% | 3.180 | 3.240 | 7929 | 255.543 | 0.54% |
| 2026-04-10 | 3.190 | 3.190 | 0.000 | 0.00% | 3.150 | 3.200 | 2542 | 80.780 | 0.17% |
| 2026-04-09 | 3.240 | 3.190 | -0.060 | -1.85% | 3.170 | 3.240 | 7170 | 228.893 | 0.48% |
| 2026-04-08 | 3.220 | 3.250 | 0.040 | 1.25% | 3.200 | 3.260 | 16632 | 537.924 | 1.12% |
| 2026-04-07 | 3.430 | 3.210 | -0.350 | -9.83% | 3.200 | 3.440 | 35773 | 1151.597 | 2.41% |
| 2026-04-03 | 3.700 | 3.560 | -0.400 | -10.10% | 3.560 | 3.700 | 15088 | 540.841 | 1.02% |
| 2026-04-02 | 3.970 | 3.960 | -0.040 | -1.00% | 3.950 | 3.980 | 964 | 38.264 | 0.07% |
| 2026-04-01 | 3.970 | 4.000 | 0.050 | 1.27% | 3.920 | 4.010 | 1896 | 75.482 | 0.13% |
| 2026-03-31 | 3.950 | 3.950 | 0.010 | 0.25% | 3.920 | 3.960 | 983 | 38.703 | 0.07% |
| 2026-03-30 | 3.940 | 3.940 | -0.010 | -0.25% | 3.940 | 3.950 | 460 | 18.131 | 0.03% |
| 2026-03-27 | 3.970 | 3.950 | -0.020 | -0.50% | 3.930 | 3.970 | 1234 | 48.683 | 0.08% |
| 2026-03-26 | 3.970 | 3.970 | -0.020 | -0.50% | 3.970 | 3.980 | 1126 | 44.742 | 0.08% |
| 2026-03-25 | 3.950 | 3.990 | 0.050 | 1.27% | 3.940 | 3.990 | 1261 | 50.011 | 0.09% |
| 2026-03-24 | 3.880 | 3.940 | 0.080 | 2.07% | 3.880 | 3.940 | 1305 | 51.062 | 0.09% |
| 2026-03-23 | 3.930 | 3.860 | -0.090 | -2.28% | 3.860 | 3.930 | 3132 | 121.731 | 0.21% |
| 2026-03-20 | 3.950 | 3.950 | 0.000 | 0.00% | 3.940 | 3.960 | 1272 | 50.250 | 0.09% |
| 2026-03-19 | 3.970 | 3.950 | -0.020 | -0.50% | 3.940 | 3.970 | 1991 | 78.721 | 0.13% |
| 2026-03-18 | 3.950 | 3.970 | 0.020 | 0.51% | 3.950 | 3.970 | 1190 | 47.100 | 0.08% |
| 2026-03-17 | 3.930 | 3.950 | 0.010 | 0.25% | 3.930 | 3.970 | 1558 | 61.677 | 0.11% |
| 2026-03-16 | 3.900 | 3.940 | 0.020 | 0.51% | 3.890 | 3.950 | 3679 | 144.335 | 0.25% |
| 2026-03-13 | 3.910 | 3.920 | 0.010 | 0.26% | 3.900 | 3.920 | 990 | 38.678 | 0.07% |
| 2026-03-12 | 3.920 | 3.910 | -0.010 | -0.26% | 3.890 | 3.920 | 911 | 35.557 | 0.06% |
| 2026-03-11 | 3.920 | 3.920 | 0.000 | 0.00% | 3.900 | 3.920 | 1475 | 57.675 | 0.10% |
| 2026-03-10 | 3.920 | 3.920 | 0.000 | 0.00% | 3.900 | 3.940 | 2306 | 90.141 | 0.16% |
| 2026-03-09 | 3.920 | 3.920 | -0.020 | -0.51% | 3.880 | 3.930 | 2402 | 93.604 | 0.16% |
| 2026-03-06 | 3.940 | 3.940 | 0.000 | 0.00% | 3.920 | 3.960 | 1547 | 60.950 | 0.10% |
| 2026-03-05 | 3.940 | 3.940 | 0.040 | 1.03% | 3.930 | 3.960 | 1385 | 54.598 | 0.09% |
| 2026-03-04 | 3.910 | 3.900 | -0.020 | -0.51% | 3.880 | 3.910 | 2327 | 90.709 | 0.16% |
| 2026-03-03 | 3.950 | 3.920 | -0.040 | -1.01% | 3.920 | 3.970 | 1162 | 45.786 | 0.08% |
| 2026-03-02 | 3.880 | 3.960 | -0.030 | -0.75% | 3.880 | 3.960 | 2750 | 108.004 | 0.19% |
| 2026-02-27 | 4.000 | 3.990 | -0.010 | -0.25% | 3.920 | 4.010 | 4521 | 179.244 | 0.31% |
| 2026-02-26 | 4.050 | 4.000 | -0.060 | -1.48% | 3.990 | 4.050 | 3441 | 138.153 | 0.23% |
| 2026-02-25 | 4.040 | 4.060 | 0.020 | 0.50% | 4.040 | 4.070 | 3307 | 134.172 | 0.22% |
| 2026-02-24 | 4.020 | 4.040 | 0.020 | 0.50% | 4.020 | 4.040 | 1314 | 52.930 | 0.09% |
| 2026-02-13 | 4.020 | 4.020 | 0.000 | 0.00% | 4.000 | 4.020 | 728 | 29.214 | 0.05% |
| 2026-02-12 | 4.010 | 4.020 | -0.010 | -0.25% | 4.000 | 4.040 | 3146 | 126.359 | 0.21% |
| 2026-02-11 | 4.000 | 4.030 | 0.020 | 0.50% | 4.000 | 4.030 | 1021 | 41.083 | 0.07% |
| 2026-02-10 | 4.000 | 4.010 | 0.010 | 0.25% | 4.000 | 4.020 | 1797 | 72.014 | 0.12% |
| 2026-02-09 | 3.980 | 4.000 | 0.030 | 0.76% | 3.980 | 4.010 | 1191 | 47.536 | 0.08% |
| 2026-02-06 | 3.940 | 3.970 | 0.010 | 0.25% | 3.930 | 3.980 | 3052 | 120.789 | 0.21% |
| 2026-02-05 | 3.970 | 3.960 | -0.020 | -0.50% | 3.940 | 3.980 | 5090 | 201.583 | 0.34% |
| 2026-02-04 | 3.990 | 3.980 | -0.010 | -0.25% | 3.950 | 3.990 | 2790 | 110.840 | 0.19% |
| 2026-02-03 | 3.970 | 3.990 | 0.020 | 0.50% | 3.970 | 4.000 | 776 | 30.927 | 0.05% |
| 2026-02-02 | 4.000 | 3.970 | -0.050 | -1.24% | 3.960 | 4.000 | 2703 | 107.488 | 0.18% |
| 2026-01-30 | 4.040 | 4.020 | 0.000 | 0.00% | 4.000 | 4.040 | 1810 | 72.663 | 0.12% |
| 2026-01-29 | 4.000 | 4.020 | 0.000 | 0.00% | 4.000 | 4.040 | 1269 | 51.081 | 0.09% |
| 2026-01-28 | 4.050 | 4.020 | -0.020 | -0.50% | 4.020 | 4.050 | 2185 | 87.937 | 0.15% |
| 2026-01-27 | 4.080 | 4.040 | -0.040 | -0.98% | 4.020 | 4.080 | 5489 | 221.494 | 0.37% |
| 2026-01-26 | 4.110 | 4.080 | -0.030 | -0.73% | 4.080 | 4.110 | 2493 | 102.009 | 0.17% |
| 2026-01-23 | 4.080 | 4.110 | 0.020 | 0.49% | 4.080 | 4.110 | 1773 | 72.500 | 0.12% |
| 2026-01-22 | 4.100 | 4.090 | -0.010 | -0.24% | 4.070 | 4.110 | 2554 | 104.377 | 0.17% |
| 2026-01-21 | 4.080 | 4.100 | 0.000 | 0.00% | 4.080 | 4.110 | 937 | 38.415 | 0.06% |
| 2026-01-20 | 4.070 | 4.100 | 0.010 | 0.24% | 4.070 | 4.100 | 3505 | 143.224 | 0.24% |
| 2026-01-19 | 4.080 | 4.090 | -0.010 | -0.24% | 4.060 | 4.110 | 2663 | 108.729 | 0.18% |
| 2026-01-16 | 4.070 | 4.100 | 0.030 | 0.74% | 4.070 | 4.100 | 3105 | 126.831 | 0.21% |
| 2026-01-15 | 4.120 | 4.070 | -0.050 | -1.21% | 4.060 | 4.120 | 2306 | 94.068 | 0.16% |
| 2026-01-14 | 4.130 | 4.120 | -0.030 | -0.72% | 4.090 | 4.170 | 5561 | 229.707 | 0.38% |
| 2026-01-13 | 4.170 | 4.150 | -0.030 | -0.72% | 4.130 | 4.170 | 1707 | 71.019 | 0.12% |
| 2026-01-12 | 4.180 | 4.180 | 0.020 | 0.48% | 4.160 | 4.190 | 3123 | 130.258 | 0.21% |
| 2026-01-09 | 4.160 | 4.160 | 0.000 | 0.00% | 4.150 | 4.180 | 2824 | 117.565 | 0.19% |
| 2026-01-08 | 4.150 | 4.160 | 0.010 | 0.24% | 4.140 | 4.160 | 1703 | 70.693 | 0.11% |
| 2026-01-07 | 4.140 | 4.150 | 0.010 | 0.24% | 4.140 | 4.160 | 2652 | 110.068 | 0.18% |
| 2026-01-06 | 4.090 | 4.140 | 0.040 | 0.98% | 4.090 | 4.140 | 3783 | 156.065 | 0.26% |
| 2026-01-05 | 4.060 | 4.100 | 0.020 | 0.49% | 4.060 | 4.100 | 1918 | 78.355 | 0.13% |
| 2025-12-31 | 4.020 | 4.080 | 0.040 | 0.99% | 4.000 | 4.090 | 5084 | 206.812 | 0.34% |
| 2025-12-30 | 4.020 | 4.040 | -0.020 | -0.49% | 4.020 | 4.060 | 1056 | 42.616 | 0.07% |
| 2025-12-29 | 4.070 | 4.060 | -0.030 | -0.73% | 4.050 | 4.080 | 1486 | 60.309 | 0.10% |
| 2025-12-26 | 4.100 | 4.090 | 0.010 | 0.25% | 4.070 | 4.100 | 357 | 14.551 | 0.02% |
| 2025-12-25 | 4.060 | 4.080 | 0.010 | 0.25% | 4.050 | 4.090 | 919 | 37.315 | 0.06% |
| 2025-12-24 | 4.080 | 4.070 | -0.030 | -0.73% | 4.060 | 4.100 | 1840 | 75.030 | 0.12% |
| 2025-12-23 | 4.070 | 4.100 | -0.010 | -0.24% | 4.070 | 4.100 | 295 | 12.035 | 0.02% |
| 2025-12-22 | 4.100 | 4.110 | -0.010 | -0.24% | 4.080 | 4.110 | 1463 | 59.729 | 0.10% |
| 2025-12-19 | 4.120 | 4.120 | 0.020 | 0.49% | 4.090 | 4.120 | 1046 | 42.964 | 0.07% |
| 2025-12-18 | 4.100 | 4.100 | -0.030 | -0.73% | 4.090 | 4.110 | 1572 | 64.404 | 0.11% |
| 2025-12-17 | 4.080 | 4.130 | 0.010 | 0.24% | 4.080 | 4.130 | 1344 | 55.432 | 0.09% |
| 2025-12-16 | 4.150 | 4.120 | -0.010 | -0.24% | 4.050 | 4.150 | 1453 | 59.538 | 0.10% |
| 2025-12-15 | 4.160 | 4.130 | -0.020 | -0.48% | 4.120 | 4.160 | 334 | 13.849 | 0.02% |
| 2025-12-12 | 4.140 | 4.150 | 0.030 | 0.73% | 4.100 | 4.150 | 789 | 32.582 | 0.05% |
| 2025-12-11 | 4.120 | 4.120 | -0.030 | -0.72% | 4.120 | 4.150 | 362 | 14.930 | 0.02% |
200521(200521)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。
