| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-13 | 3.790 | 3.890 | 0.110 | 2.91% | 3.790 | 3.900 | 71027 | 2751.746 | 1.03% |
| 2026-04-10 | 3.680 | 3.780 | 0.110 | 3.00% | 3.680 | 3.790 | 60063 | 2249.897 | 0.87% |
| 2026-04-09 | 3.680 | 3.670 | -0.010 | -0.27% | 3.630 | 3.680 | 28171 | 1029.648 | 0.41% |
| 2026-04-08 | 3.640 | 3.680 | 0.060 | 1.66% | 3.610 | 3.690 | 79999 | 2921.320 | 1.15% |
| 2026-04-07 | 3.510 | 3.620 | 0.130 | 3.72% | 3.500 | 3.620 | 84442 | 3031.515 | 1.22% |
| 2026-04-03 | 3.480 | 3.490 | 0.030 | 0.87% | 3.470 | 3.510 | 42305 | 1476.273 | 0.61% |
| 2026-04-02 | 3.550 | 3.460 | 0.060 | 1.76% | 3.400 | 3.560 | 130453 | 4544.455 | 1.88% |
| 2026-04-01 | 3.400 | 3.400 | 0.310 | 10.03% | 3.300 | 3.400 | 279023 | 9449.553 | 4.03% |
| 2026-03-31 | 3.040 | 3.090 | 0.050 | 1.64% | 3.030 | 3.110 | 22277 | 685.929 | 0.32% |
| 2026-03-30 | 3.000 | 3.040 | 0.000 | 0.00% | 3.000 | 3.050 | 9552 | 289.069 | 0.14% |
| 2026-03-27 | 3.040 | 3.040 | -0.010 | -0.33% | 3.010 | 3.080 | 11242 | 343.329 | 0.16% |
| 2026-03-26 | 3.090 | 3.050 | -0.030 | -0.97% | 3.020 | 3.100 | 11195 | 341.875 | 0.16% |
| 2026-03-25 | 3.040 | 3.080 | 0.040 | 1.32% | 3.040 | 3.100 | 14286 | 439.214 | 0.21% |
| 2026-03-24 | 3.010 | 3.040 | 0.070 | 2.36% | 2.980 | 3.040 | 21610 | 651.862 | 0.31% |
| 2026-03-23 | 3.090 | 2.970 | -0.150 | -4.81% | 2.960 | 3.100 | 39471 | 1192.765 | 0.57% |
| 2026-03-20 | 3.130 | 3.120 | -0.030 | -0.95% | 3.110 | 3.170 | 33978 | 1068.027 | 0.49% |
| 2026-03-19 | 3.200 | 3.150 | -0.060 | -1.87% | 3.120 | 3.200 | 25204 | 794.631 | 0.36% |
| 2026-03-18 | 3.220 | 3.210 | -0.010 | -0.31% | 3.190 | 3.230 | 20634 | 661.129 | 0.30% |
| 2026-03-17 | 3.240 | 3.220 | -0.020 | -0.62% | 3.210 | 3.260 | 15227 | 492.127 | 0.22% |
| 2026-03-16 | 3.290 | 3.240 | -0.050 | -1.52% | 3.220 | 3.290 | 21906 | 710.651 | 0.32% |
| 2026-03-13 | 3.300 | 3.290 | -0.010 | -0.30% | 3.280 | 3.300 | 7014 | 230.852 | 0.10% |
| 2026-03-12 | 3.310 | 3.300 | -0.010 | -0.30% | 3.280 | 3.320 | 10850 | 357.689 | 0.16% |
| 2026-03-11 | 3.310 | 3.310 | 0.000 | 0.00% | 3.290 | 3.310 | 12696 | 419.024 | 0.18% |
| 2026-03-10 | 3.300 | 3.310 | 0.030 | 0.91% | 3.290 | 3.320 | 8869 | 292.940 | 0.13% |
| 2026-03-09 | 3.290 | 3.280 | -0.040 | -1.20% | 3.250 | 3.290 | 20038 | 654.311 | 0.29% |
| 2026-03-06 | 3.320 | 3.320 | 0.000 | 0.00% | 3.280 | 3.320 | 13296 | 439.883 | 0.19% |
| 2026-03-05 | 3.240 | 3.320 | 0.090 | 2.79% | 3.240 | 3.330 | 35144 | 1160.954 | 0.51% |
| 2026-03-04 | 3.180 | 3.230 | 0.030 | 0.94% | 3.170 | 3.250 | 17948 | 576.853 | 0.26% |
| 2026-03-03 | 3.320 | 3.200 | -0.120 | -3.61% | 3.190 | 3.340 | 45380 | 1470.015 | 0.65% |
| 2026-03-02 | 3.280 | 3.320 | 0.020 | 0.61% | 3.270 | 3.350 | 34695 | 1150.092 | 0.50% |
| 2026-02-27 | 3.260 | 3.300 | 0.040 | 1.23% | 3.260 | 3.330 | 39788 | 1315.340 | 0.57% |
| 2026-02-26 | 3.250 | 3.260 | 0.000 | 0.00% | 3.220 | 3.280 | 12653 | 412.626 | 0.18% |
| 2026-02-25 | 3.280 | 3.260 | -0.010 | -0.31% | 3.240 | 3.290 | 27019 | 883.651 | 0.39% |
| 2026-02-24 | 3.240 | 3.270 | 0.030 | 0.93% | 3.240 | 3.270 | 11928 | 389.294 | 0.17% |
| 2026-02-13 | 3.220 | 3.240 | 0.010 | 0.31% | 3.180 | 3.240 | 14370 | 461.379 | 0.21% |
| 2026-02-12 | 3.210 | 3.230 | 0.030 | 0.94% | 3.170 | 3.230 | 19930 | 639.689 | 0.29% |
| 2026-02-11 | 3.210 | 3.200 | -0.010 | -0.31% | 3.180 | 3.220 | 5487 | 175.559 | 0.08% |
| 2026-02-10 | 3.240 | 3.210 | -0.030 | -0.93% | 3.190 | 3.240 | 10293 | 330.167 | 0.15% |
| 2026-02-09 | 3.200 | 3.240 | 0.050 | 1.57% | 3.190 | 3.250 | 15062 | 485.565 | 0.22% |
| 2026-02-06 | 3.160 | 3.190 | 0.030 | 0.95% | 3.150 | 3.210 | 9867 | 314.017 | 0.14% |
| 2026-02-05 | 3.190 | 3.160 | -0.060 | -1.86% | 3.150 | 3.210 | 17816 | 565.078 | 0.26% |
| 2026-02-04 | 3.200 | 3.220 | 0.000 | 0.00% | 3.170 | 3.240 | 14348 | 458.526 | 0.21% |
| 2026-02-03 | 3.140 | 3.220 | 0.120 | 3.87% | 3.140 | 3.230 | 22236 | 706.670 | 0.32% |
| 2026-02-02 | 3.150 | 3.100 | -0.090 | -2.82% | 3.100 | 3.200 | 30355 | 952.714 | 0.44% |
| 2026-01-30 | 3.250 | 3.190 | -0.050 | -1.54% | 3.150 | 3.250 | 34798 | 1106.943 | 0.50% |
| 2026-01-29 | 3.310 | 3.240 | -0.070 | -2.11% | 3.200 | 3.320 | 38635 | 1257.477 | 0.56% |
| 2026-01-28 | 3.280 | 3.310 | 0.050 | 1.53% | 3.250 | 3.330 | 36177 | 1193.940 | 0.52% |
| 2026-01-27 | 3.210 | 3.260 | 0.040 | 1.24% | 3.210 | 3.270 | 26896 | 874.648 | 0.39% |
| 2026-01-26 | 3.200 | 3.220 | 0.030 | 0.94% | 3.200 | 3.260 | 23392 | 757.476 | 0.34% |
| 2026-01-23 | 3.110 | 3.190 | 0.080 | 2.57% | 3.090 | 3.200 | 25999 | 826.590 | 0.38% |
| 2026-01-22 | 3.180 | 3.110 | -0.070 | -2.20% | 3.060 | 3.200 | 35131 | 1105.036 | 0.51% |
| 2026-01-21 | 3.240 | 3.180 | -0.050 | -1.55% | 3.130 | 3.260 | 38196 | 1218.274 | 0.55% |
| 2026-01-20 | 3.260 | 3.230 | -0.050 | -1.52% | 3.220 | 3.270 | 29750 | 965.923 | 0.43% |
| 2026-01-19 | 3.180 | 3.280 | 0.100 | 3.14% | 3.180 | 3.280 | 46687 | 1516.967 | 0.67% |
| 2026-01-16 | 3.180 | 3.180 | -0.010 | -0.31% | 3.170 | 3.230 | 32988 | 1056.101 | 0.48% |
| 2026-01-15 | 3.160 | 3.190 | 0.020 | 0.63% | 3.060 | 3.230 | 50641 | 1611.108 | 0.73% |
| 2026-01-14 | 3.060 | 3.170 | 0.120 | 3.93% | 3.060 | 3.240 | 124865 | 3976.135 | 1.80% |
| 2026-01-13 | 3.090 | 3.050 | -0.030 | -0.97% | 3.050 | 3.090 | 38160 | 1171.034 | 0.55% |
| 2026-01-12 | 3.010 | 3.080 | 0.070 | 2.33% | 3.010 | 3.090 | 50121 | 1532.634 | 0.72% |
| 2026-01-09 | 2.990 | 3.010 | 0.020 | 0.67% | 2.990 | 3.030 | 27028 | 815.076 | 0.39% |
| 2026-01-08 | 2.950 | 2.990 | 0.050 | 1.70% | 2.940 | 3.020 | 36378 | 1088.947 | 0.53% |
| 2026-01-07 | 3.000 | 2.940 | -0.060 | -2.00% | 2.940 | 3.000 | 16807 | 498.213 | 0.24% |
| 2026-01-06 | 2.920 | 3.000 | 0.080 | 2.74% | 2.920 | 3.020 | 54882 | 1645.528 | 0.79% |
| 2026-01-05 | 2.890 | 2.920 | 0.030 | 1.04% | 2.890 | 2.940 | 13701 | 400.289 | 0.20% |
| 2025-12-31 | 2.870 | 2.890 | 0.020 | 0.70% | 2.860 | 2.900 | 6424 | 185.426 | 0.09% |
| 2025-12-30 | 2.880 | 2.870 | -0.010 | -0.35% | 2.850 | 2.890 | 7706 | 221.617 | 0.11% |
| 2025-12-29 | 2.840 | 2.880 | 0.040 | 1.41% | 2.840 | 2.890 | 13353 | 383.425 | 0.19% |
| 2025-12-26 | 2.850 | 2.840 | -0.010 | -0.35% | 2.830 | 2.850 | 3680 | 104.631 | 0.05% |
| 2025-12-25 | 2.830 | 2.850 | 0.010 | 0.35% | 2.830 | 2.850 | 3605 | 102.313 | 0.05% |
| 2025-12-24 | 2.820 | 2.840 | 0.010 | 0.35% | 2.820 | 2.850 | 4153 | 117.854 | 0.06% |
| 2025-12-23 | 2.840 | 2.830 | -0.010 | -0.35% | 2.820 | 2.850 | 6468 | 183.507 | 0.09% |
| 2025-12-22 | 2.810 | 2.840 | 0.030 | 1.07% | 2.810 | 2.840 | 6024 | 170.185 | 0.09% |
| 2025-12-19 | 2.810 | 2.810 | 0.000 | 0.00% | 2.810 | 2.840 | 13033 | 366.974 | 0.19% |
| 2025-12-18 | 2.820 | 2.810 | -0.010 | -0.35% | 2.800 | 2.830 | 10382 | 292.433 | 0.15% |
| 2025-12-17 | 2.810 | 2.820 | 0.010 | 0.36% | 2.800 | 2.840 | 9678 | 273.591 | 0.14% |
| 2025-12-16 | 2.830 | 2.810 | -0.030 | -1.06% | 2.780 | 2.840 | 8701 | 244.683 | 0.13% |
| 2025-12-15 | 2.880 | 2.840 | -0.040 | -1.39% | 2.830 | 2.880 | 7060 | 201.227 | 0.10% |
| 2025-12-12 | 2.860 | 2.880 | 0.010 | 0.35% | 2.860 | 2.890 | 4359 | 125.391 | 0.06% |
| 2025-12-11 | 2.890 | 2.870 | -0.020 | -0.69% | 2.850 | 2.900 | 8300 | 238.469 | 0.12% |
| 2025-12-10 | 2.870 | 2.890 | 0.000 | 0.00% | 2.870 | 2.900 | 6028 | 174.134 | 0.09% |
200725(200725)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。
