| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 31.00 | 30.26 | -0.84 | -2.70% | 30.06 | 31.57 | 32341 | 9901.82 | 1.70% | 0.00 |
| 2026-03-25 | 30.30 | 31.10 | 0.74 | 2.44% | 30.11 | 31.32 | 38681 | 11940.98 | 2.03% | 0.00 |
| 2026-03-24 | 30.45 | 30.36 | 0.36 | 1.20% | 29.57 | 30.45 | 34143 | 10249.69 | 1.80% | 0.00 |
| 2026-03-23 | 31.45 | 30.00 | -1.81 | -5.69% | 29.32 | 31.63 | 64676 | 19605.86 | 3.40% | 0.00 |
| 2026-03-20 | 33.60 | 31.81 | -1.83 | -5.44% | 31.70 | 34.19 | 56761 | 18657.74 | 2.99% | 0.00 |
| 2026-03-19 | 32.37 | 33.64 | 0.62 | 1.88% | 32.35 | 34.70 | 84564 | 28377.38 | 4.45% | 4.00 |
| 2026-03-18 | 33.01 | 33.02 | -0.29 | -0.87% | 32.36 | 33.30 | 65391 | 21419.59 | 3.44% | 0.00 |
| 2026-03-17 | 35.86 | 33.31 | -2.87 | -7.93% | 32.70 | 36.46 | 100965 | 34062.19 | 5.31% | 11.00 |
| 2026-03-16 | 35.97 | 36.18 | 0.15 | 0.42% | 35.34 | 36.80 | 53332 | 19322.99 | 2.80% | 0.00 |
| 2026-03-13 | 38.30 | 36.03 | -2.06 | -5.41% | 35.73 | 38.80 | 76984 | 28160.67 | 4.05% | 0.00 |
| 2026-03-12 | 38.60 | 38.09 | -0.80 | -2.06% | 37.48 | 38.92 | 81615 | 31072.77 | 4.29% | 1.00 |
| 2026-03-11 | 38.30 | 38.89 | 0.51 | 1.33% | 38.12 | 40.46 | 97065 | 38186.16 | 5.10% | 0.00 |
| 2026-03-10 | 39.14 | 38.38 | -0.30 | -0.78% | 38.21 | 39.31 | 63128 | 24412.53 | 3.32% | 1.00 |
| 2026-03-09 | 38.48 | 38.68 | -1.80 | -4.45% | 38.14 | 39.81 | 91004 | 35256.51 | 4.79% | 0.00 |
| 2026-03-06 | 39.50 | 40.48 | 0.80 | 2.02% | 39.10 | 42.45 | 94623 | 38501.79 | 4.98% | 0.00 |
| 2026-03-05 | 40.65 | 39.68 | -0.10 | -0.25% | 37.00 | 41.00 | 116474 | 45482.04 | 6.13% | 0.00 |
| 2026-03-04 | 40.38 | 39.78 | -0.60 | -1.49% | 38.66 | 40.93 | 88862 | 35261.15 | 4.67% | 6.00 |
| 2026-03-03 | 42.03 | 40.38 | -1.62 | -3.86% | 39.95 | 44.10 | 124287 | 51731.19 | 6.54% | 0.00 |
| 2026-03-02 | 44.64 | 42.00 | -4.70 | -10.06% | 41.40 | 47.17 | 153022 | 65888.69 | 8.05% | 0.00 |
| 2026-02-27 | 44.16 | 46.70 | 2.54 | 5.75% | 43.33 | 47.77 | 154929 | 71623.29 | 8.15% | 2.00 |
| 2026-02-26 | 41.77 | 44.16 | 1.42 | 3.32% | 41.77 | 46.50 | 267021 | 118278.09 | 14.04% | 0.00 |
| 2026-02-25 | 35.02 | 42.74 | 7.12 | 19.99% | 34.68 | 42.74 | 181364 | 72504.99 | 9.54% | 0.00 |
| 2026-02-24 | 33.54 | 35.62 | 1.72 | 5.07% | 33.01 | 35.87 | 133762 | 46417.46 | 7.03% | 21.00 |
| 2026-02-13 | 32.66 | 33.90 | 1.09 | 3.32% | 32.60 | 34.99 | 114652 | 38684.73 | 6.03% | 1.00 |
| 2026-02-12 | 33.00 | 32.81 | -0.46 | -1.38% | 32.06 | 33.49 | 79878 | 26187.15 | 4.20% | 0.00 |
| 2026-02-11 | 33.72 | 33.27 | -1.43 | -4.12% | 32.00 | 33.99 | 132561 | 43460.06 | 6.97% | 1.00 |
| 2026-02-10 | 32.44 | 34.70 | 3.42 | 10.93% | 31.50 | 35.98 | 175019 | 58368.93 | 9.20% | 5.00 |
| 2026-02-09 | 30.69 | 31.28 | 2.02 | 6.90% | 30.20 | 31.36 | 74363 | 22967.96 | 3.91% | 0.00 |
| 2026-02-06 | 29.45 | 29.26 | -0.44 | -1.48% | 29.05 | 29.67 | 24310 | 7140.96 | 1.28% | 0.00 |
| 2026-02-05 | 29.36 | 29.70 | 0.23 | 0.78% | 29.29 | 30.10 | 24667 | 7361.04 | 1.30% | 0.00 |
| 2026-02-04 | 29.87 | 29.47 | -0.55 | -1.83% | 29.21 | 30.08 | 25286 | 7460.79 | 1.33% | 0.00 |
| 2026-02-03 | 29.76 | 30.02 | 0.54 | 1.83% | 29.30 | 30.25 | 29160 | 8756.30 | 1.53% | 0.00 |
| 2026-02-02 | 29.78 | 29.48 | -0.53 | -1.77% | 29.47 | 30.38 | 34670 | 10384.45 | 1.82% | 0.00 |
| 2026-01-30 | 29.60 | 30.01 | 0.18 | 0.60% | 29.17 | 30.13 | 33988 | 10138.59 | 1.79% | 1.00 |
| 2026-01-29 | 29.29 | 29.83 | 0.54 | 1.84% | 29.04 | 30.48 | 49931 | 14990.71 | 2.63% | 0.00 |
| 2026-01-28 | 29.47 | 29.29 | -0.30 | -1.01% | 29.25 | 29.90 | 19449 | 5738.86 | 1.02% | 0.00 |
| 2026-01-27 | 29.97 | 29.59 | -0.38 | -1.27% | 29.10 | 30.08 | 27960 | 8231.01 | 1.47% | 0.00 |
| 2026-01-26 | 29.98 | 29.97 | -0.11 | -0.37% | 29.45 | 30.20 | 31058 | 9239.30 | 1.63% | 0.00 |
| 2026-01-23 | 29.85 | 30.08 | 0.17 | 0.57% | 29.80 | 30.27 | 33419 | 10045.14 | 1.76% | 0.00 |
| 2026-01-22 | 29.75 | 29.91 | 0.16 | 0.54% | 29.65 | 30.12 | 24480 | 7308.16 | 1.29% | 0.00 |
| 2026-01-21 | 29.67 | 29.75 | -0.18 | -0.60% | 29.44 | 30.14 | 27018 | 8057.54 | 1.42% | 0.00 |
| 2026-01-20 | 29.88 | 29.93 | 0.06 | 0.20% | 29.60 | 30.25 | 45515 | 13636.16 | 2.39% | 0.00 |
| 2026-01-19 | 29.94 | 29.87 | -0.05 | -0.17% | 29.50 | 30.00 | 32774 | 9729.56 | 1.72% | 0.00 |
| 2026-01-16 | 31.25 | 29.92 | -1.53 | -4.86% | 29.50 | 31.40 | 61292 | 18446.96 | 3.22% | 0.00 |
| 2026-01-15 | 31.70 | 31.45 | -0.90 | -2.78% | 31.10 | 32.30 | 54109 | 17074.69 | 2.85% | 0.00 |
| 2026-01-14 | 30.53 | 32.35 | 1.62 | 5.27% | 30.50 | 33.80 | 119139 | 38469.73 | 6.27% | 0.00 |
| 2026-01-13 | 32.58 | 30.73 | -0.99 | -3.12% | 30.61 | 33.00 | 93847 | 29621.93 | 4.94% | 0.00 |
| 2026-01-12 | 29.88 | 31.72 | 2.60 | 8.93% | 29.39 | 32.15 | 117151 | 36232.20 | 6.16% | 1.00 |
| 2026-01-09 | 28.40 | 29.12 | 0.72 | 2.54% | 28.26 | 29.16 | 38317 | 11029.18 | 2.02% | 5.00 |
| 2026-01-08 | 27.99 | 28.40 | 0.28 | 1.00% | 27.95 | 28.51 | 18376 | 5195.83 | 0.97% | 0.00 |
| 2026-01-07 | 28.01 | 28.12 | -0.01 | -0.04% | 27.97 | 28.40 | 19518 | 5495.23 | 1.03% | 0.00 |
| 2026-01-06 | 28.00 | 28.13 | 0.15 | 0.54% | 27.81 | 28.18 | 22158 | 6211.73 | 1.17% | 0.00 |
| 2026-01-05 | 27.48 | 27.98 | 0.58 | 2.12% | 27.34 | 28.05 | 26143 | 7258.11 | 1.37% | 0.00 |
| 2025-12-31 | 27.20 | 27.40 | 0.24 | 0.88% | 27.08 | 27.75 | 17897 | 4910.27 | 0.94% | 0.00 |
| 2025-12-30 | 27.13 | 27.16 | -0.04 | -0.15% | 27.09 | 27.39 | 13215 | 3598.20 | 0.69% | 0.00 |
| 2025-12-29 | 27.57 | 27.20 | -0.16 | -0.58% | 27.15 | 27.61 | 11902 | 3249.19 | 0.63% | 0.00 |
| 2025-12-26 | 27.52 | 27.52 | -0.01 | -0.04% | 27.31 | 27.60 | 12382 | 3403.94 | 0.65% | 0.00 |
| 2025-12-25 | 27.35 | 27.53 | 0.12 | 0.44% | 27.34 | 27.54 | 10017 | 2750.29 | 0.53% | 0.00 |
| 2025-12-24 | 27.37 | 27.41 | 0.04 | 0.15% | 27.29 | 27.50 | 12166 | 3332.99 | 0.64% | 0.00 |
| 2025-12-23 | 27.78 | 27.37 | -0.41 | -1.48% | 27.37 | 27.80 | 9929 | 2730.00 | 0.52% | 0.00 |
| 2025-12-22 | 27.92 | 27.78 | -0.01 | -0.04% | 27.62 | 27.93 | 9849 | 2735.73 | 0.52% | 0.00 |
| 2025-12-19 | 27.67 | 27.79 | 0.20 | 0.72% | 27.45 | 27.88 | 11731 | 3251.87 | 0.62% | 0.00 |
| 2025-12-18 | 27.44 | 27.59 | 0.14 | 0.51% | 27.29 | 27.62 | 12171 | 3345.89 | 0.64% | 0.00 |
| 2025-12-17 | 27.25 | 27.45 | 0.37 | 1.37% | 27.05 | 27.45 | 11603 | 3158.82 | 0.61% | 0.00 |
| 2025-12-16 | 27.34 | 27.08 | -0.35 | -1.28% | 27.06 | 27.44 | 12664 | 3439.97 | 0.67% | 0.00 |
| 2025-12-15 | 27.55 | 27.43 | -0.27 | -0.97% | 27.25 | 27.59 | 11198 | 3070.63 | 0.59% | 0.00 |
| 2025-12-12 | 27.60 | 27.70 | 0.17 | 0.62% | 27.40 | 27.79 | 12506 | 3459.12 | 0.66% | 0.00 |
| 2025-12-11 | 28.26 | 27.53 | -0.67 | -2.38% | 27.51 | 28.26 | 22988 | 6392.77 | 1.21% | 0.00 |
| 2025-12-10 | 28.36 | 28.20 | -0.32 | -1.12% | 28.12 | 28.47 | 16539 | 4674.10 | 0.87% | 0.00 |
| 2025-12-09 | 28.49 | 28.52 | 0.09 | 0.32% | 28.22 | 28.76 | 23869 | 6799.97 | 1.26% | 0.00 |
| 2025-12-08 | 28.35 | 28.43 | -0.03 | -0.11% | 28.35 | 28.62 | 22126 | 6306.96 | 1.16% | 0.00 |
| 2025-12-05 | 28.40 | 28.46 | 0.00 | 0.00% | 28.08 | 28.51 | 22242 | 6302.56 | 1.17% | 0.00 |
| 2025-12-04 | 29.37 | 28.46 | -0.88 | -3.00% | 28.32 | 29.49 | 40714 | 11715.68 | 2.14% | 0.00 |
| 2025-12-03 | 29.74 | 29.34 | -0.31 | -1.05% | 29.11 | 30.96 | 58822 | 17506.38 | 3.09% | 0.00 |
| 2025-12-02 | 30.90 | 29.65 | -1.05 | -3.42% | 29.56 | 30.97 | 66768 | 20013.20 | 3.51% | 0.00 |
| 2025-12-01 | 32.55 | 30.70 | 0.39 | 1.29% | 30.53 | 33.20 | 112625 | 35601.48 | 5.92% | 0.00 |
| 2025-11-28 | 29.35 | 30.31 | 0.96 | 3.27% | 29.15 | 31.23 | 76789 | 23322.94 | 4.04% | 0.00 |
| 2025-11-27 | 30.01 | 29.35 | -0.47 | -1.58% | 29.30 | 30.26 | 30013 | 8933.55 | 1.58% | 0.00 |
| 2025-11-26 | 29.95 | 29.82 | -0.42 | -1.39% | 29.66 | 30.47 | 31577 | 9455.82 | 1.66% | 0.00 |
| 2025-11-25 | 29.78 | 30.24 | 0.53 | 1.78% | 29.78 | 30.55 | 46255 | 13992.65 | 2.43% | 0.00 |
中信出版(300788)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。
