| 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 | 2.030 | 2.030 | 0.000 | 0.00% | 2.000 | 2.040 | 21739 | 438.073 | 0.27% |
| 2026-04-13 | 2.010 | 2.030 | 0.020 | 1.00% | 1.990 | 2.030 | 17381 | 348.242 | 0.22% |
| 2026-04-10 | 2.020 | 2.010 | -0.020 | -0.99% | 2.010 | 2.040 | 11846 | 238.871 | 0.15% |
| 2026-04-09 | 2.050 | 2.030 | -0.020 | -0.98% | 2.020 | 2.050 | 8885 | 180.471 | 0.11% |
| 2026-04-08 | 2.030 | 2.050 | 0.030 | 1.49% | 2.020 | 2.050 | 15452 | 314.828 | 0.19% |
| 2026-04-07 | 2.000 | 2.020 | 0.010 | 0.50% | 2.000 | 2.050 | 13576 | 274.953 | 0.17% |
| 2026-04-03 | 2.070 | 2.010 | -0.070 | -3.37% | 1.980 | 2.070 | 29569 | 596.985 | 0.37% |
| 2026-04-02 | 2.080 | 2.080 | 0.000 | 0.00% | 2.060 | 2.090 | 11005 | 228.314 | 0.14% |
| 2026-04-01 | 2.100 | 2.080 | 0.010 | 0.48% | 2.080 | 2.120 | 13194 | 276.785 | 0.17% |
| 2026-03-31 | 2.090 | 2.070 | -0.040 | -1.90% | 2.070 | 2.110 | 15792 | 329.617 | 0.20% |
| 2026-03-30 | 2.130 | 2.110 | -0.040 | -1.86% | 2.090 | 2.130 | 22276 | 469.212 | 0.28% |
| 2026-03-27 | 2.130 | 2.150 | 0.000 | 0.00% | 2.110 | 2.150 | 23814 | 506.449 | 0.30% |
| 2026-03-26 | 2.170 | 2.150 | -0.020 | -0.92% | 2.120 | 2.180 | 64758 | 1393.030 | 0.81% |
| 2026-03-25 | 2.080 | 2.170 | 0.090 | 4.33% | 2.060 | 2.180 | 80145 | 1726.660 | 1.00% |
| 2026-03-24 | 2.010 | 2.080 | 0.090 | 4.52% | 2.000 | 2.080 | 24896 | 510.793 | 0.31% |
| 2026-03-23 | 2.050 | 1.990 | -0.070 | -3.40% | 1.980 | 2.070 | 25298 | 510.944 | 0.32% |
| 2026-03-20 | 2.090 | 2.060 | -0.040 | -1.90% | 2.040 | 2.100 | 25942 | 535.381 | 0.32% |
| 2026-03-19 | 2.080 | 2.100 | 0.000 | 0.00% | 2.070 | 2.140 | 41906 | 884.196 | 0.52% |
| 2026-03-18 | 2.060 | 2.100 | 0.070 | 3.45% | 2.060 | 2.150 | 55378 | 1164.631 | 0.69% |
| 2026-03-17 | 2.030 | 2.030 | -0.010 | -0.49% | 2.020 | 2.040 | 4617 | 93.387 | 0.06% |
| 2026-03-16 | 2.040 | 2.040 | 0.000 | 0.00% | 2.030 | 2.040 | 6333 | 128.700 | 0.08% |
| 2026-03-13 | 2.040 | 2.040 | 0.000 | 0.00% | 2.030 | 2.060 | 9335 | 190.882 | 0.12% |
| 2026-03-12 | 2.020 | 2.040 | 0.010 | 0.49% | 2.020 | 2.050 | 17646 | 359.329 | 0.22% |
| 2026-03-11 | 2.000 | 2.030 | 0.020 | 1.00% | 1.990 | 2.030 | 15058 | 301.664 | 0.19% |
| 2026-03-10 | 2.000 | 2.010 | 0.000 | 0.00% | 1.990 | 2.010 | 5063 | 101.364 | 0.06% |
| 2026-03-09 | 2.010 | 2.010 | -0.010 | -0.50% | 1.990 | 2.010 | 12498 | 249.943 | 0.16% |
| 2026-03-06 | 2.000 | 2.020 | 0.010 | 0.50% | 2.000 | 2.030 | 9539 | 192.043 | 0.12% |
| 2026-03-05 | 2.000 | 2.010 | 0.010 | 0.50% | 1.990 | 2.010 | 6274 | 125.584 | 0.08% |
| 2026-03-04 | 1.990 | 2.000 | 0.010 | 0.50% | 1.980 | 2.000 | 8107 | 161.464 | 0.10% |
| 2026-03-03 | 1.990 | 1.990 | -0.010 | -0.50% | 1.980 | 2.000 | 14044 | 279.490 | 0.18% |
| 2026-03-02 | 1.990 | 2.000 | -0.010 | -0.50% | 1.990 | 2.010 | 9473 | 189.247 | 0.12% |
| 2026-02-27 | 2.000 | 2.010 | 0.010 | 0.50% | 1.990 | 2.020 | 13841 | 277.243 | 0.17% |
| 2026-02-26 | 2.000 | 2.000 | -0.010 | -0.50% | 1.990 | 2.020 | 6920 | 138.591 | 0.09% |
| 2026-02-25 | 2.020 | 2.010 | -0.010 | -0.50% | 2.000 | 2.030 | 10084 | 202.764 | 0.13% |
| 2026-02-24 | 2.010 | 2.020 | 0.010 | 0.50% | 1.990 | 2.020 | 10373 | 208.315 | 0.13% |
| 2026-02-13 | 2.030 | 2.010 | -0.020 | -0.99% | 2.000 | 2.030 | 4790 | 96.260 | 0.06% |
| 2026-02-12 | 1.990 | 2.030 | 0.040 | 2.01% | 1.990 | 2.030 | 17088 | 344.060 | 0.21% |
| 2026-02-11 | 1.980 | 1.990 | 0.000 | 0.00% | 1.980 | 1.990 | 2878 | 57.213 | 0.04% |
| 2026-02-10 | 1.980 | 1.990 | 0.000 | 0.00% | 1.980 | 1.990 | 2162 | 42.905 | 0.03% |
| 2026-02-09 | 1.970 | 1.990 | 0.020 | 1.02% | 1.970 | 1.990 | 6773 | 134.176 | 0.08% |
| 2026-02-06 | 1.970 | 1.970 | 0.000 | 0.00% | 1.960 | 1.980 | 5903 | 116.073 | 0.07% |
| 2026-02-05 | 1.960 | 1.970 | 0.000 | 0.00% | 1.960 | 1.970 | 3482 | 68.352 | 0.04% |
| 2026-02-04 | 1.970 | 1.970 | 0.010 | 0.51% | 1.960 | 1.980 | 4334 | 85.469 | 0.05% |
| 2026-02-03 | 1.960 | 1.960 | 0.010 | 0.51% | 1.960 | 1.970 | 2614 | 51.411 | 0.03% |
| 2026-02-02 | 1.960 | 1.950 | -0.020 | -1.02% | 1.950 | 1.980 | 7936 | 155.953 | 0.10% |
| 2026-01-30 | 1.950 | 1.970 | 0.010 | 0.51% | 1.940 | 1.970 | 8582 | 167.838 | 0.11% |
| 2026-01-29 | 1.990 | 1.960 | -0.030 | -1.51% | 1.950 | 2.000 | 15285 | 300.893 | 0.19% |
| 2026-01-28 | 2.000 | 1.990 | -0.010 | -0.50% | 1.980 | 2.000 | 11548 | 229.565 | 0.14% |
| 2026-01-27 | 2.010 | 2.000 | -0.010 | -0.50% | 1.980 | 2.020 | 10989 | 219.707 | 0.14% |
| 2026-01-26 | 1.990 | 2.010 | 0.010 | 0.50% | 1.990 | 2.030 | 23274 | 468.172 | 0.29% |
| 2026-01-23 | 1.980 | 2.000 | 0.020 | 1.01% | 1.970 | 2.020 | 22400 | 448.329 | 0.28% |
| 2026-01-22 | 1.950 | 1.980 | 0.030 | 1.54% | 1.950 | 1.990 | 12481 | 245.919 | 0.16% |
| 2026-01-21 | 1.970 | 1.950 | -0.030 | -1.52% | 1.940 | 2.000 | 13734 | 270.757 | 0.17% |
| 2026-01-20 | 1.960 | 1.980 | 0.030 | 1.54% | 1.950 | 1.980 | 15963 | 314.734 | 0.20% |
| 2026-01-19 | 1.930 | 1.950 | 0.020 | 1.04% | 1.920 | 1.960 | 13565 | 263.825 | 0.17% |
| 2026-01-16 | 1.910 | 1.930 | 0.010 | 0.52% | 1.910 | 1.930 | 11389 | 218.428 | 0.14% |
| 2026-01-15 | 1.900 | 1.920 | 0.010 | 0.52% | 1.890 | 1.920 | 8674 | 164.982 | 0.11% |
| 2026-01-14 | 1.900 | 1.910 | 0.000 | 0.00% | 1.900 | 1.920 | 7459 | 142.182 | 0.09% |
| 2026-01-13 | 1.920 | 1.910 | -0.010 | -0.52% | 1.900 | 1.920 | 4596 | 87.534 | 0.06% |
| 2026-01-12 | 1.920 | 1.920 | 0.000 | 0.00% | 1.900 | 1.930 | 10345 | 198.002 | 0.13% |
| 2026-01-09 | 1.900 | 1.920 | 0.010 | 0.52% | 1.900 | 1.920 | 9028 | 172.610 | 0.11% |
| 2026-01-08 | 1.910 | 1.910 | 0.010 | 0.53% | 1.880 | 1.920 | 13450 | 256.011 | 0.17% |
| 2026-01-07 | 1.890 | 1.900 | 0.000 | 0.00% | 1.890 | 1.910 | 9896 | 188.102 | 0.12% |
| 2026-01-06 | 1.880 | 1.900 | 0.020 | 1.06% | 1.870 | 1.900 | 10270 | 193.938 | 0.13% |
| 2026-01-05 | 1.890 | 1.880 | -0.010 | -0.53% | 1.870 | 1.900 | 9496 | 178.663 | 0.12% |
| 2025-12-31 | 1.870 | 1.890 | 0.020 | 1.07% | 1.860 | 1.890 | 12998 | 244.462 | 0.16% |
| 2025-12-30 | 1.840 | 1.870 | 0.010 | 0.54% | 1.830 | 1.880 | 10351 | 192.177 | 0.13% |
| 2025-12-29 | 1.870 | 1.860 | -0.010 | -0.53% | 1.840 | 1.870 | 7090 | 131.410 | 0.09% |
| 2025-12-26 | 1.860 | 1.870 | 0.000 | 0.00% | 1.850 | 1.880 | 9302 | 173.979 | 0.12% |
| 2025-12-25 | 1.840 | 1.870 | 0.030 | 1.63% | 1.830 | 1.880 | 15123 | 281.598 | 0.19% |
| 2025-12-24 | 1.840 | 1.840 | 0.000 | 0.00% | 1.820 | 1.850 | 9951 | 182.475 | 0.12% |
| 2025-12-23 | 1.800 | 1.840 | 0.040 | 2.22% | 1.790 | 1.860 | 32257 | 589.849 | 0.40% |
| 2025-12-22 | 1.800 | 1.800 | 0.000 | 0.00% | 1.790 | 1.810 | 19319 | 346.917 | 0.24% |
| 2025-12-19 | 1.790 | 1.800 | 0.010 | 0.56% | 1.790 | 1.810 | 8508 | 153.025 | 0.11% |
| 2025-12-18 | 1.800 | 1.790 | -0.020 | -1.10% | 1.790 | 1.800 | 2107 | 37.729 | 0.03% |
| 2025-12-17 | 1.790 | 1.810 | 0.010 | 0.56% | 1.780 | 1.810 | 4652 | 83.457 | 0.06% |
| 2025-12-16 | 1.810 | 1.800 | -0.010 | -0.55% | 1.780 | 1.810 | 7706 | 138.193 | 0.10% |
| 2025-12-15 | 1.790 | 1.810 | 0.010 | 0.56% | 1.790 | 1.810 | 5467 | 98.538 | 0.07% |
| 2025-12-12 | 1.780 | 1.800 | 0.020 | 1.12% | 1.770 | 1.800 | 5735 | 102.575 | 0.07% |
| 2025-12-11 | 1.810 | 1.780 | -0.030 | -1.66% | 1.780 | 1.810 | 3648 | 65.244 | 0.05% |
200539(200539)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。
