| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 58.63 | 59.46 | 0.86 | 1.47% | 58.63 | 59.78 | 29592 | 17531.24 | 1.64% | 0.00 |
| 2026-03-24 | 57.21 | 58.60 | 2.50 | 4.46% | 56.63 | 58.68 | 41408 | 23821.69 | 2.30% | 0.00 |
| 2026-03-23 | 57.39 | 56.10 | -3.26 | -5.49% | 55.69 | 59.29 | 44312 | 25461.32 | 2.46% | 0.00 |
| 2026-03-20 | 61.34 | 59.36 | -1.58 | -2.59% | 59.36 | 61.66 | 30414 | 18352.37 | 1.69% | 1.00 |
| 2026-03-19 | 61.73 | 60.94 | -1.59 | -2.54% | 60.51 | 63.00 | 35870 | 22049.11 | 1.99% | 0.00 |
| 2026-03-18 | 60.37 | 62.53 | 2.37 | 3.94% | 60.21 | 62.54 | 43462 | 26778.66 | 2.41% | 0.00 |
| 2026-03-17 | 61.89 | 60.16 | -1.64 | -2.65% | 60.01 | 62.47 | 33535 | 20593.48 | 1.86% | 1.00 |
| 2026-03-16 | 61.59 | 61.80 | 0.94 | 1.54% | 60.66 | 62.23 | 34299 | 21113.60 | 1.91% | 0.00 |
| 2026-03-13 | 62.00 | 60.86 | -1.58 | -2.53% | 60.81 | 62.55 | 37920 | 23345.15 | 2.11% | 0.00 |
| 2026-03-12 | 64.00 | 62.44 | -1.55 | -2.42% | 61.72 | 64.00 | 48518 | 30354.64 | 2.70% | 0.00 |
| 2026-03-11 | 66.00 | 63.99 | -2.03 | -3.07% | 63.89 | 66.72 | 48442 | 31437.98 | 2.69% | 0.00 |
| 2026-03-10 | 65.04 | 66.02 | 1.67 | 2.60% | 64.73 | 66.99 | 44342 | 29291.87 | 2.46% | 0.00 |
| 2026-03-09 | 65.72 | 64.35 | -2.45 | -3.67% | 62.75 | 65.72 | 56141 | 35936.14 | 3.12% | 0.00 |
| 2026-03-06 | 65.50 | 66.80 | 0.43 | 0.65% | 65.35 | 68.25 | 42765 | 28625.56 | 2.38% | 0.00 |
| 2026-03-05 | 68.00 | 66.37 | -0.57 | -0.85% | 64.95 | 68.56 | 56174 | 37433.59 | 3.12% | 4.00 |
| 2026-03-04 | 66.00 | 66.94 | -1.63 | -2.38% | 63.88 | 69.45 | 53404 | 35800.30 | 2.97% | 2.00 |
| 2026-03-03 | 73.00 | 68.57 | -7.07 | -9.35% | 68.25 | 73.70 | 96904 | 68829.93 | 5.38% | 0.00 |
| 2026-03-02 | 71.42 | 75.64 | 4.98 | 7.05% | 69.80 | 75.65 | 140091 | 103056.62 | 7.78% | 2.00 |
| 2026-02-27 | 69.69 | 70.66 | 0.35 | 0.50% | 69.16 | 72.00 | 79613 | 56306.24 | 4.42% | 0.00 |
| 2026-02-26 | 70.30 | 70.31 | -0.41 | -0.58% | 69.51 | 71.29 | 62854 | 44336.53 | 3.49% | 0.00 |
| 2026-02-25 | 68.50 | 70.72 | 1.54 | 2.23% | 67.40 | 71.30 | 70821 | 49603.92 | 3.93% | 0.00 |
| 2026-02-24 | 67.58 | 69.18 | 0.31 | 0.45% | 66.90 | 70.69 | 56578 | 38892.14 | 3.14% | 0.00 |
| 2026-02-13 | 67.69 | 68.87 | 1.19 | 1.76% | 67.31 | 71.70 | 80603 | 56215.73 | 4.48% | 1.00 |
| 2026-02-12 | 68.04 | 67.68 | -0.43 | -0.63% | 67.16 | 68.75 | 43735 | 29772.98 | 2.43% | 0.00 |
| 2026-02-11 | 69.47 | 68.11 | -1.70 | -2.44% | 68.00 | 70.56 | 56614 | 39124.07 | 3.15% | 2.00 |
| 2026-02-10 | 69.55 | 69.81 | 0.10 | 0.14% | 66.76 | 70.86 | 77240 | 53436.54 | 4.29% | 1.00 |
| 2026-02-09 | 70.47 | 69.71 | 0.61 | 0.88% | 68.50 | 71.13 | 63195 | 44082.78 | 3.51% | 0.00 |
| 2026-02-06 | 68.70 | 69.10 | -0.66 | -0.95% | 68.18 | 71.55 | 58552 | 40914.22 | 3.25% | 8.00 |
| 2026-02-05 | 70.01 | 69.76 | -2.03 | -2.83% | 69.50 | 72.70 | 69049 | 48832.42 | 3.84% | 0.00 |
| 2026-02-04 | 72.36 | 71.79 | -0.73 | -1.01% | 70.70 | 75.17 | 101636 | 74088.42 | 5.65% | 2.00 |
| 2026-02-03 | 69.67 | 72.52 | 3.80 | 5.53% | 68.30 | 72.98 | 117521 | 83969.59 | 6.53% | 7.00 |
| 2026-02-02 | 70.31 | 68.72 | -0.27 | -0.39% | 68.72 | 72.99 | 80512 | 56832.66 | 4.47% | 10.00 |
| 2026-01-30 | 67.55 | 68.99 | 0.79 | 1.16% | 67.55 | 70.32 | 79242 | 54594.38 | 4.40% | 2.00 |
| 2026-01-29 | 68.68 | 68.20 | -1.10 | -1.59% | 67.13 | 70.75 | 73926 | 51077.58 | 4.11% | 0.00 |
| 2026-01-28 | 72.00 | 69.30 | -1.77 | -2.49% | 68.58 | 72.25 | 82496 | 57519.99 | 4.58% | 0.00 |
| 2026-01-27 | 67.68 | 71.07 | 2.57 | 3.75% | 67.68 | 71.93 | 97800 | 68511.88 | 5.43% | 10.00 |
| 2026-01-26 | 75.13 | 68.50 | -7.63 | -10.02% | 68.29 | 75.13 | 129276 | 91750.79 | 7.18% | 1.00 |
| 2026-01-23 | 70.31 | 76.13 | 6.10 | 8.71% | 70.30 | 78.77 | 180723 | 136403.36 | 10.04% | 2.00 |
| 2026-01-22 | 68.50 | 70.03 | 1.93 | 2.83% | 68.12 | 70.85 | 85895 | 59967.34 | 4.77% | 0.00 |
| 2026-01-21 | 69.57 | 68.10 | -1.66 | -2.38% | 68.01 | 70.24 | 77779 | 53513.45 | 4.32% | 0.00 |
| 2026-01-20 | 74.14 | 69.76 | -4.66 | -6.26% | 68.68 | 75.60 | 117753 | 83226.61 | 6.54% | 20.00 |
| 2026-01-19 | 73.03 | 74.42 | 0.76 | 1.03% | 72.70 | 75.83 | 82002 | 61186.68 | 4.56% | 3.00 |
| 2026-01-16 | 75.92 | 73.66 | -1.12 | -1.50% | 73.60 | 76.50 | 95168 | 71220.45 | 5.29% | 5.00 |
| 2026-01-15 | 79.95 | 74.78 | -9.54 | -11.31% | 73.70 | 79.95 | 156203 | 118292.01 | 8.68% | 2.00 |
| 2026-01-14 | 82.72 | 84.32 | 0.96 | 1.15% | 81.60 | 89.45 | 179161 | 151746.25 | 9.95% | 30.00 |
| 2026-01-13 | 91.00 | 83.36 | -11.64 | -12.25% | 80.00 | 92.38 | 189965 | 160665.23 | 10.55% | 2.00 |
| 2026-01-12 | 89.22 | 95.00 | 7.55 | 8.63% | 87.55 | 98.76 | 237979 | 220830.55 | 13.22% | 33.00 |
| 2026-01-09 | 86.88 | 87.45 | -2.51 | -2.79% | 83.91 | 93.97 | 231701 | 204334.67 | 12.87% | 2.00 |
| 2026-01-08 | 83.02 | 89.96 | 5.66 | 6.71% | 81.81 | 91.99 | 239607 | 208356.14 | 13.31% | 22.00 |
| 2026-01-07 | 84.12 | 84.30 | -1.11 | -1.30% | 83.58 | 86.75 | 156845 | 133176.14 | 8.71% | 4.00 |
| 2026-01-06 | 86.32 | 85.41 | -0.92 | -1.07% | 82.01 | 87.87 | 229046 | 194299.67 | 12.72% | 1.00 |
| 2026-01-05 | 88.99 | 86.33 | 5.63 | 6.98% | 81.00 | 92.99 | 312899 | 265763.22 | 17.38% | 31.00 |
| 2025-12-31 | 68.01 | 80.70 | 13.45 | 20.00% | 67.51 | 80.70 | 256941 | 189569.78 | 14.27% | 3.00 |
| 2025-12-30 | 68.88 | 67.25 | -4.00 | -5.61% | 66.60 | 70.28 | 159602 | 108711.77 | 8.87% | 16.00 |
| 2025-12-29 | 73.00 | 71.25 | -5.48 | -7.14% | 71.21 | 74.33 | 186358 | 134811.44 | 10.35% | 15.00 |
| 2025-12-26 | 71.00 | 76.73 | 5.20 | 7.27% | 70.00 | 80.00 | 259795 | 193684.94 | 14.43% | 6.00 |
| 2025-12-25 | 68.33 | 71.53 | 1.53 | 2.19% | 68.30 | 73.22 | 222285 | 156731.62 | 12.35% | 11.00 |
| 2025-12-24 | 66.23 | 70.00 | 2.27 | 3.35% | 65.06 | 71.97 | 226791 | 157597.39 | 12.60% | 12.00 |
| 2025-12-23 | 75.34 | 67.73 | -9.44 | -12.23% | 67.16 | 76.00 | 266013 | 185856.89 | 14.78% | 6.00 |
| 2025-12-22 | 76.35 | 77.17 | 2.32 | 3.10% | 74.88 | 83.83 | 292454 | 230397.11 | 16.25% | 34.00 |
| 2025-12-19 | 67.02 | 74.85 | 7.86 | 11.73% | 65.66 | 76.88 | 286689 | 203494.92 | 15.93% | 12.00 |
| 2025-12-18 | 66.50 | 66.99 | 1.08 | 1.64% | 64.33 | 71.18 | 256422 | 172449.84 | 14.25% | 15.00 |
| 2025-12-17 | 67.88 | 65.91 | -1.30 | -1.93% | 65.88 | 73.80 | 314855 | 218501.20 | 17.49% | 47.00 |
| 2025-12-16 | 58.01 | 67.21 | 11.20 | 20.00% | 58.01 | 67.21 | 257923 | 162711.72 | 14.33% | 10.00 |
| 2025-12-15 | 55.15 | 56.01 | 2.41 | 4.50% | 53.00 | 57.80 | 175384 | 97565.12 | 9.74% | 5.00 |
| 2025-12-12 | 51.45 | 53.60 | 2.11 | 4.10% | 51.00 | 55.82 | 151231 | 81062.32 | 8.40% | 0.00 |
| 2025-12-11 | 53.54 | 51.49 | -2.39 | -4.44% | 51.30 | 53.96 | 116203 | 60517.75 | 6.46% | 1.00 |
| 2025-12-10 | 53.86 | 53.88 | -1.12 | -2.04% | 52.83 | 55.80 | 132861 | 71643.90 | 7.38% | 0.00 |
| 2025-12-09 | 55.10 | 55.00 | -1.76 | -3.10% | 53.88 | 58.74 | 189496 | 106304.45 | 10.53% | 9.00 |
| 2025-12-08 | 55.01 | 56.76 | 2.49 | 4.59% | 54.27 | 59.00 | 228862 | 128317.82 | 12.71% | 7.00 |
| 2025-12-05 | 50.40 | 54.27 | 3.20 | 6.27% | 50.38 | 54.97 | 187799 | 99811.89 | 10.43% | 23.00 |
| 2025-12-04 | 51.00 | 51.07 | -2.39 | -4.47% | 50.39 | 52.55 | 145063 | 74220.23 | 8.06% | 42.00 |
| 2025-12-03 | 51.50 | 53.46 | 0.02 | 0.04% | 49.50 | 56.78 | 226571 | 118977.45 | 12.59% | 11.00 |
| 2025-12-02 | 48.68 | 53.44 | 3.36 | 6.71% | 48.10 | 54.37 | 223439 | 116254.25 | 12.41% | 13.00 |
| 2025-12-01 | 50.25 | 50.08 | -0.72 | -1.42% | 49.85 | 52.41 | 162411 | 82601.58 | 9.02% | 17.00 |
| 2025-11-28 | 49.51 | 50.80 | 1.12 | 2.25% | 49.15 | 52.25 | 216326 | 109031.42 | 12.02% | 5.00 |
| 2025-11-27 | 52.00 | 49.68 | -3.67 | -6.88% | 49.68 | 52.49 | 226455 | 114608.00 | 12.58% | 4.00 |
| 2025-11-26 | 59.61 | 53.35 | -7.85 | -12.83% | 53.28 | 60.00 | 263140 | 145131.73 | 14.62% | 21.00 |
| 2025-11-25 | 58.44 | 61.20 | 2.88 | 4.94% | 57.78 | 64.90 | 321856 | 194516.34 | 17.88% | 0.00 |
| 2025-11-24 | 47.75 | 58.32 | 9.72 | 20.00% | 47.01 | 58.32 | 282430 | 152966.94 | 15.69% | 0.00 |
久之洋(300516)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。
