| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-27 | 2.830 | 2.800 | 0.020 | 0.72% | 2.800 | 2.840 | 15071 | 424.912 | 0.95% |
| 2026-02-26 | 2.750 | 2.780 | 0.030 | 1.09% | 2.750 | 2.790 | 9960 | 276.686 | 0.63% |
| 2026-02-25 | 2.800 | 2.750 | -0.060 | -2.14% | 2.740 | 2.800 | 5623 | 156.286 | 0.35% |
| 2026-02-24 | 2.800 | 2.810 | 0.000 | 0.00% | 2.800 | 2.810 | 6586 | 184.477 | 0.42% |
| 2026-02-13 | 2.780 | 2.810 | 0.020 | 0.72% | 2.780 | 2.810 | 7447 | 208.182 | 0.47% |
| 2026-02-12 | 2.780 | 2.790 | 0.010 | 0.36% | 2.780 | 2.790 | 5576 | 155.238 | 0.35% |
| 2026-02-11 | 2.760 | 2.780 | 0.010 | 0.36% | 2.760 | 2.780 | 6072 | 168.163 | 0.38% |
| 2026-02-10 | 2.780 | 2.770 | 0.000 | 0.00% | 2.760 | 2.780 | 5631 | 155.946 | 0.36% |
| 2026-02-09 | 2.780 | 2.770 | -0.010 | -0.36% | 2.770 | 2.790 | 3213 | 89.200 | 0.20% |
| 2026-02-06 | 2.770 | 2.780 | 0.000 | 0.00% | 2.760 | 2.790 | 7930 | 220.181 | 0.50% |
| 2026-02-05 | 2.770 | 2.780 | 0.010 | 0.36% | 2.770 | 2.780 | 2028 | 56.247 | 0.13% |
| 2026-02-04 | 2.780 | 2.770 | -0.010 | -0.36% | 2.770 | 2.790 | 3386 | 93.978 | 0.21% |
| 2026-02-03 | 2.780 | 2.780 | 0.010 | 0.36% | 2.780 | 2.790 | 3558 | 99.074 | 0.22% |
| 2026-02-02 | 2.770 | 2.770 | 0.000 | 0.00% | 2.770 | 2.790 | 6438 | 178.739 | 0.41% |
| 2026-01-30 | 2.780 | 2.770 | -0.010 | -0.36% | 2.760 | 2.780 | 4902 | 135.862 | 0.31% |
| 2026-01-29 | 2.780 | 2.780 | -0.010 | -0.36% | 2.770 | 2.790 | 7101 | 197.186 | 0.45% |
| 2026-01-28 | 2.770 | 2.790 | 0.010 | 0.36% | 2.770 | 2.790 | 749 | 20.833 | 0.05% |
| 2026-01-27 | 2.760 | 2.780 | 0.010 | 0.36% | 2.760 | 2.780 | 7208 | 199.703 | 0.45% |
| 2026-01-26 | 2.780 | 2.770 | -0.020 | -0.72% | 2.760 | 2.780 | 9914 | 274.607 | 0.63% |
| 2026-01-23 | 2.780 | 2.790 | 0.000 | 0.00% | 2.780 | 2.790 | 4042 | 112.436 | 0.25% |
| 2026-01-22 | 2.790 | 2.790 | 0.010 | 0.36% | 2.770 | 2.790 | 5994 | 166.704 | 0.38% |
| 2026-01-21 | 2.790 | 2.780 | -0.010 | -0.36% | 2.780 | 2.800 | 3994 | 111.467 | 0.25% |
| 2026-01-20 | 2.790 | 2.790 | 0.000 | 0.00% | 2.780 | 2.790 | 5796 | 161.460 | 0.37% |
| 2026-01-19 | 2.780 | 2.790 | 0.030 | 1.09% | 2.770 | 2.790 | 12240 | 340.493 | 0.77% |
| 2026-01-16 | 2.750 | 2.760 | 0.000 | 0.00% | 2.750 | 2.780 | 4276 | 118.256 | 0.27% |
| 2026-01-15 | 2.750 | 2.760 | 0.010 | 0.36% | 2.740 | 2.770 | 3256 | 89.814 | 0.21% |
| 2026-01-14 | 2.740 | 2.750 | 0.010 | 0.36% | 2.740 | 2.760 | 3489 | 96.003 | 0.22% |
| 2026-01-13 | 2.730 | 2.740 | 0.000 | 0.00% | 2.730 | 2.750 | 1991 | 54.487 | 0.13% |
| 2026-01-12 | 2.750 | 2.740 | -0.010 | -0.36% | 2.730 | 2.750 | 2764 | 75.724 | 0.17% |
| 2026-01-09 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 2456 | 67.648 | 0.15% |
| 2026-01-08 | 2.750 | 2.750 | -0.010 | -0.36% | 2.750 | 2.760 | 854 | 23.521 | 0.05% |
| 2026-01-07 | 2.760 | 2.760 | 0.000 | 0.00% | 2.750 | 2.770 | 4261 | 117.652 | 0.27% |
| 2026-01-06 | 2.770 | 2.760 | 0.000 | 0.00% | 2.760 | 2.770 | 1349 | 37.265 | 0.09% |
| 2026-01-05 | 2.770 | 2.760 | 0.000 | 0.00% | 2.760 | 2.770 | 1958 | 54.147 | 0.12% |
| 2025-12-31 | 2.760 | 2.760 | 0.010 | 0.36% | 2.750 | 2.770 | 3347 | 92.369 | 0.21% |
| 2025-12-30 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 799 | 22.008 | 0.05% |
| 2025-12-29 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 1749 | 48.112 | 0.11% |
| 2025-12-26 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.760 | 3578 | 98.607 | 0.23% |
| 2025-12-25 | 2.770 | 2.750 | -0.020 | -0.72% | 2.750 | 2.770 | 5976 | 164.582 | 0.38% |
| 2025-12-24 | 2.770 | 2.770 | 0.010 | 0.36% | 2.760 | 2.770 | 2465 | 68.248 | 0.16% |
| 2025-12-23 | 2.770 | 2.760 | -0.010 | -0.36% | 2.760 | 2.770 | 3367 | 93.166 | 0.21% |
| 2025-12-22 | 2.780 | 2.770 | -0.020 | -0.72% | 2.750 | 2.780 | 6733 | 185.926 | 0.42% |
| 2025-12-19 | 2.760 | 2.790 | 0.000 | 0.00% | 2.760 | 2.800 | 8857 | 246.398 | 0.56% |
| 2025-12-18 | 2.800 | 2.790 | -0.070 | -2.45% | 2.750 | 2.840 | 12802 | 355.981 | 0.81% |
| 2025-12-15 | 2.870 | 2.860 | 0.000 | 0.00% | 2.860 | 2.870 | 14 | 0.401 | 0.00% |
| 2025-12-12 | 2.830 | 2.860 | 0.010 | 0.35% | 2.830 | 2.860 | 2 | 0.057 | 0.00% |
| 2025-12-11 | 2.830 | 2.850 | -0.020 | -0.70% | 2.830 | 2.850 | 87 | 2.462 | 0.01% |
| 2025-12-10 | 2.820 | 2.870 | 0.010 | 0.35% | 2.820 | 2.870 | 12 | 0.339 | 0.00% |
| 2025-12-09 | 2.850 | 2.860 | -0.030 | -1.04% | 2.850 | 2.880 | 55 | 1.571 | 0.00% |
| 2025-12-08 | 2.900 | 2.890 | 0.010 | 0.35% | 2.860 | 2.900 | 222 | 6.382 | 0.01% |
| 2025-12-05 | 2.850 | 2.880 | -0.010 | -0.35% | 2.850 | 2.880 | 320 | 9.149 | 0.02% |
| 2025-12-04 | 2.850 | 2.890 | 0.020 | 0.70% | 2.830 | 2.890 | 566 | 16.161 | 0.04% |
| 2025-12-03 | 2.840 | 2.870 | 0.010 | 0.35% | 2.830 | 2.870 | 291 | 8.329 | 0.02% |
| 2025-12-02 | 2.810 | 2.860 | -0.010 | -0.35% | 2.810 | 2.860 | 236 | 6.709 | 0.01% |
| 2025-12-01 | 2.820 | 2.870 | 0.000 | 0.00% | 2.820 | 2.870 | 38 | 1.080 | 0.00% |
| 2025-11-28 | 2.870 | 2.870 | 0.000 | 0.00% | 2.820 | 2.870 | 209 | 5.971 | 0.01% |
| 2025-11-27 | 2.850 | 2.870 | 0.010 | 0.35% | 2.820 | 2.870 | 160 | 4.569 | 0.01% |
| 2025-11-26 | 2.850 | 2.860 | 0.010 | 0.35% | 2.800 | 2.870 | 189 | 5.366 | 0.01% |
| 2025-11-25 | 2.880 | 2.850 | -0.030 | -1.04% | 2.800 | 2.900 | 892 | 25.141 | 0.06% |
| 2025-11-24 | 2.800 | 2.880 | 0.040 | 1.41% | 2.800 | 2.880 | 200 | 5.701 | 0.01% |
| 2025-11-21 | 2.920 | 2.840 | -0.090 | -3.07% | 2.680 | 2.920 | 2220 | 63.343 | 0.14% |
| 2025-11-20 | 2.920 | 2.930 | 0.010 | 0.34% | 2.890 | 2.940 | 1070 | 31.259 | 0.07% |
| 2025-11-19 | 2.900 | 2.920 | 0.010 | 0.34% | 2.890 | 2.930 | 812 | 23.561 | 0.05% |
| 2025-11-18 | 2.970 | 2.910 | -0.030 | -1.02% | 2.860 | 2.970 | 955 | 27.523 | 0.06% |
| 2025-11-17 | 2.850 | 2.940 | 0.060 | 2.08% | 2.840 | 2.940 | 742 | 21.260 | 0.05% |
| 2025-11-14 | 2.850 | 2.880 | 0.040 | 1.41% | 2.830 | 2.880 | 213 | 6.072 | 0.01% |
| 2025-11-13 | 2.820 | 2.840 | -0.010 | -0.35% | 2.820 | 2.840 | 216 | 6.109 | 0.01% |
| 2025-11-12 | 2.870 | 2.850 | -0.010 | -0.35% | 2.830 | 2.870 | 277 | 7.872 | 0.02% |
| 2025-11-11 | 2.830 | 2.860 | 0.030 | 1.06% | 2.830 | 2.860 | 868 | 24.691 | 0.05% |
| 2025-11-10 | 2.830 | 2.830 | -0.010 | -0.35% | 2.810 | 2.850 | 308 | 8.698 | 0.02% |
| 2025-11-07 | 2.810 | 2.840 | -0.010 | -0.35% | 2.810 | 2.880 | 445 | 12.624 | 0.03% |
| 2025-11-06 | 2.760 | 2.850 | 0.100 | 3.64% | 2.740 | 2.860 | 1772 | 49.512 | 0.11% |
| 2025-11-05 | 2.750 | 2.750 | 0.000 | 0.00% | 2.750 | 2.750 | 96 | 2.640 | 0.01% |
| 2025-11-04 | 2.760 | 2.750 | -0.010 | -0.36% | 2.720 | 2.760 | 191 | 5.209 | 0.01% |
| 2025-11-03 | 2.780 | 2.760 | 0.010 | 0.36% | 2.730 | 2.780 | 178 | 4.880 | 0.01% |
| 2025-10-31 | 2.780 | 2.750 | 0.000 | 0.00% | 2.730 | 2.780 | 225 | 6.168 | 0.01% |
| 2025-10-30 | 2.730 | 2.750 | -0.020 | -0.72% | 2.700 | 2.780 | 499 | 13.559 | 0.03% |
| 2025-10-29 | 2.810 | 2.770 | -0.010 | -0.36% | 2.720 | 2.810 | 660 | 18.114 | 0.04% |
| 2025-10-28 | 2.750 | 2.780 | 0.000 | 0.00% | 2.750 | 2.780 | 731 | 20.264 | 0.05% |
| 2025-10-27 | 2.830 | 2.780 | -0.020 | -0.71% | 2.770 | 2.830 | 478 | 13.335 | 0.03% |
200706(200706)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。
