| 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 | 18.82 | 18.20 | -0.67 | -3.55% | 18.04 | 19.28 | 39766 | 7349.40 | 2.55% | 0.00 |
| 2026-03-25 | 18.87 | 18.87 | -0.05 | -0.26% | 18.70 | 19.21 | 26474 | 5018.13 | 1.70% | 0.00 |
| 2026-03-24 | 18.67 | 18.92 | 0.74 | 4.07% | 18.05 | 18.99 | 30165 | 5580.10 | 1.93% | 0.00 |
| 2026-03-23 | 18.96 | 18.18 | -1.03 | -5.36% | 18.10 | 19.32 | 40534 | 7601.86 | 2.60% | 0.00 |
| 2026-03-20 | 19.94 | 19.21 | -0.59 | -2.98% | 19.14 | 20.12 | 19405 | 3793.58 | 1.24% | 0.00 |
| 2026-03-19 | 20.46 | 19.80 | -0.60 | -2.94% | 19.76 | 20.46 | 16599 | 3319.60 | 1.06% | 0.00 |
| 2026-03-18 | 20.01 | 20.40 | 0.51 | 2.56% | 19.75 | 20.47 | 16493 | 3332.31 | 1.06% | 0.00 |
| 2026-03-17 | 20.44 | 19.89 | -0.45 | -2.21% | 19.80 | 20.59 | 18405 | 3714.24 | 1.18% | 0.00 |
| 2026-03-16 | 20.83 | 20.34 | -0.33 | -1.60% | 20.15 | 20.83 | 23437 | 4784.16 | 1.50% | 0.00 |
| 2026-03-13 | 20.56 | 20.67 | 0.11 | 0.54% | 20.35 | 20.98 | 18916 | 3918.78 | 1.21% | 0.00 |
| 2026-03-12 | 20.90 | 20.56 | -0.35 | -1.67% | 20.50 | 21.01 | 22582 | 4670.31 | 1.45% | 0.00 |
| 2026-03-11 | 21.25 | 20.91 | -0.12 | -0.57% | 20.84 | 21.50 | 28660 | 6052.27 | 1.84% | 0.00 |
| 2026-03-10 | 20.56 | 21.03 | 0.67 | 3.29% | 20.56 | 21.30 | 25877 | 5433.32 | 1.66% | 0.00 |
| 2026-03-09 | 20.80 | 20.36 | -0.65 | -3.09% | 20.01 | 20.97 | 30165 | 6165.15 | 1.93% | 0.00 |
| 2026-03-06 | 20.58 | 21.01 | 0.43 | 2.09% | 20.45 | 21.23 | 17575 | 3694.20 | 1.13% | 0.00 |
| 2026-03-05 | 20.86 | 20.58 | 0.12 | 0.59% | 20.48 | 21.18 | 15237 | 3169.64 | 0.98% | 0.00 |
| 2026-03-04 | 20.41 | 20.46 | -0.31 | -1.49% | 20.30 | 20.97 | 20701 | 4259.88 | 1.33% | 0.00 |
| 2026-03-03 | 21.49 | 20.77 | -0.78 | -3.62% | 20.72 | 22.09 | 29221 | 6234.62 | 1.87% | 0.00 |
| 2026-03-02 | 21.70 | 21.55 | -0.65 | -2.93% | 21.20 | 22.20 | 37267 | 8058.51 | 2.39% | 0.00 |
| 2026-02-27 | 21.48 | 22.20 | 0.64 | 2.97% | 21.36 | 22.65 | 37128 | 8231.37 | 2.38% | 0.00 |
| 2026-02-26 | 21.85 | 21.56 | -0.26 | -1.19% | 21.36 | 21.87 | 26798 | 5779.77 | 1.72% | 0.00 |
| 2026-02-25 | 21.81 | 21.82 | 0.06 | 0.28% | 21.66 | 22.00 | 19175 | 4185.59 | 1.23% | 85.00 |
| 2026-02-24 | 21.99 | 21.76 | -0.13 | -0.59% | 21.53 | 22.09 | 23009 | 5004.10 | 1.47% | 0.00 |
| 2026-02-13 | 21.67 | 21.89 | 0.33 | 1.53% | 21.58 | 22.45 | 38503 | 8499.27 | 2.47% | 0.00 |
| 2026-02-12 | 21.50 | 21.56 | 0.06 | 0.28% | 21.13 | 22.48 | 38949 | 8493.68 | 2.50% | 0.00 |
| 2026-02-11 | 21.59 | 21.50 | -0.09 | -0.42% | 21.43 | 21.74 | 23187 | 5001.99 | 1.49% | 0.00 |
| 2026-02-10 | 21.57 | 21.59 | -0.01 | -0.05% | 21.47 | 21.90 | 17999 | 3896.82 | 1.15% | 0.00 |
| 2026-02-09 | 21.71 | 21.60 | 0.09 | 0.42% | 21.23 | 21.76 | 32919 | 7053.50 | 2.11% | 0.00 |
| 2026-02-06 | 21.32 | 21.51 | 0.05 | 0.23% | 21.15 | 21.73 | 18063 | 3886.93 | 1.16% | 0.00 |
| 2026-02-05 | 21.78 | 21.46 | -0.25 | -1.15% | 21.43 | 21.93 | 18023 | 3891.50 | 1.16% | 0.00 |
| 2026-02-04 | 21.35 | 21.71 | 0.32 | 1.50% | 21.15 | 22.08 | 31906 | 6915.98 | 2.05% | 0.00 |
| 2026-02-03 | 21.30 | 21.39 | 0.27 | 1.28% | 21.13 | 21.64 | 27072 | 5769.54 | 1.74% | 0.00 |
| 2026-02-02 | 21.09 | 21.12 | -0.10 | -0.47% | 20.90 | 21.87 | 37241 | 8009.14 | 2.39% | 0.00 |
| 2026-01-30 | 21.37 | 21.22 | -0.24 | -1.12% | 21.01 | 21.82 | 32571 | 6925.11 | 2.09% | 0.00 |
| 2026-01-29 | 21.73 | 21.46 | -0.23 | -1.06% | 21.40 | 22.99 | 59980 | 13241.09 | 3.84% | 0.00 |
| 2026-01-28 | 22.26 | 21.69 | -0.65 | -2.91% | 21.37 | 22.33 | 54367 | 11841.63 | 3.49% | 0.00 |
| 2026-01-27 | 23.18 | 22.34 | -0.86 | -3.71% | 22.10 | 23.19 | 39239 | 8795.54 | 2.52% | 0.00 |
| 2026-01-26 | 24.63 | 23.20 | -1.24 | -5.07% | 22.73 | 24.70 | 51863 | 12136.39 | 3.32% | 0.00 |
| 2026-01-23 | 24.88 | 24.44 | -0.01 | -0.04% | 24.20 | 25.32 | 60093 | 14840.44 | 3.85% | 0.00 |
| 2026-01-22 | 25.34 | 24.45 | -0.91 | -3.59% | 24.37 | 25.70 | 54149 | 13361.94 | 3.47% | 0.00 |
| 2026-01-21 | 25.84 | 25.36 | -0.15 | -0.59% | 24.70 | 25.84 | 49063 | 12369.53 | 3.15% | 0.00 |
| 2026-01-20 | 25.41 | 25.51 | 0.11 | 0.43% | 25.10 | 26.38 | 69854 | 17864.29 | 4.48% | 0.00 |
| 2026-01-19 | 24.84 | 25.40 | 1.06 | 4.35% | 23.84 | 26.12 | 94700 | 23694.28 | 6.07% | 0.00 |
| 2026-01-16 | 25.01 | 24.34 | -1.11 | -4.36% | 24.00 | 25.84 | 110502 | 27442.82 | 7.08% | 0.00 |
| 2026-01-15 | 24.70 | 25.45 | 0.94 | 3.84% | 24.70 | 26.48 | 73022 | 18643.73 | 4.68% | 0.00 |
| 2026-01-14 | 23.88 | 24.51 | 0.39 | 1.62% | 23.70 | 24.88 | 72031 | 17489.56 | 4.62% | 0.00 |
| 2026-01-13 | 22.60 | 24.12 | 1.90 | 8.55% | 22.01 | 24.97 | 101802 | 23884.71 | 6.53% | 0.00 |
| 2026-01-12 | 21.11 | 22.22 | 1.54 | 7.45% | 21.11 | 23.00 | 81875 | 18326.61 | 5.25% | 0.00 |
| 2026-01-09 | 20.74 | 20.68 | 0.00 | 0.00% | 20.42 | 20.80 | 17526 | 3618.49 | 1.12% | 0.00 |
| 2026-01-08 | 20.59 | 20.68 | 0.09 | 0.44% | 20.30 | 20.86 | 17423 | 3592.94 | 1.12% | 0.00 |
| 2026-01-07 | 20.70 | 20.59 | -0.10 | -0.48% | 20.43 | 20.87 | 20486 | 4224.76 | 1.31% | 0.00 |
| 2026-01-06 | 20.08 | 20.69 | 0.61 | 3.04% | 20.05 | 21.57 | 37610 | 7891.23 | 2.41% | 0.00 |
| 2026-01-05 | 19.70 | 20.08 | 0.47 | 2.40% | 19.54 | 20.55 | 25588 | 5146.46 | 1.64% | 0.00 |
| 2025-12-31 | 19.49 | 19.61 | 0.12 | 0.62% | 19.32 | 19.85 | 13800 | 2704.41 | 0.88% | 0.00 |
| 2025-12-30 | 19.89 | 19.49 | -0.42 | -2.11% | 19.41 | 19.96 | 21137 | 4141.21 | 1.35% | 0.00 |
| 2025-12-29 | 19.78 | 19.91 | 0.21 | 1.07% | 19.55 | 20.28 | 16325 | 3267.24 | 1.05% | 0.00 |
| 2025-12-26 | 20.36 | 19.70 | -0.49 | -2.43% | 19.65 | 20.38 | 16661 | 3318.82 | 1.07% | 0.00 |
| 2025-12-25 | 19.89 | 20.19 | 0.40 | 2.02% | 19.51 | 20.65 | 26330 | 5336.78 | 1.69% | 0.00 |
| 2025-12-24 | 19.61 | 19.79 | 0.16 | 0.82% | 19.38 | 19.90 | 16720 | 3298.80 | 1.07% | 0.00 |
| 2025-12-23 | 19.57 | 19.63 | 0.01 | 0.05% | 19.48 | 20.27 | 22798 | 4525.34 | 1.46% | 0.00 |
| 2025-12-22 | 19.90 | 19.62 | -0.23 | -1.16% | 19.49 | 19.98 | 16635 | 3271.28 | 1.07% | 0.00 |
| 2025-12-19 | 19.86 | 19.85 | 0.01 | 0.05% | 19.51 | 20.15 | 22583 | 4493.34 | 1.45% | 0.00 |
| 2025-12-18 | 18.62 | 19.84 | 1.13 | 6.04% | 18.62 | 20.50 | 43336 | 8603.70 | 2.78% | 0.00 |
| 2025-12-17 | 18.50 | 18.71 | 0.12 | 0.65% | 18.18 | 18.77 | 13057 | 2409.13 | 0.84% | 0.00 |
| 2025-12-16 | 18.72 | 18.59 | -0.16 | -0.85% | 18.40 | 18.84 | 12799 | 2381.13 | 0.82% | 0.00 |
| 2025-12-15 | 18.82 | 18.75 | -0.29 | -1.52% | 18.61 | 19.15 | 13227 | 2484.87 | 0.85% | 0.00 |
| 2025-12-12 | 18.98 | 19.04 | 0.05 | 0.26% | 18.81 | 19.43 | 17781 | 3403.21 | 1.14% | 0.00 |
| 2025-12-11 | 18.69 | 18.99 | 0.20 | 1.06% | 18.69 | 19.52 | 28647 | 5497.55 | 1.84% | 0.00 |
| 2025-12-10 | 18.88 | 18.79 | -0.09 | -0.48% | 18.69 | 19.06 | 16218 | 3052.45 | 1.04% | 0.00 |
| 2025-12-09 | 19.39 | 18.88 | -0.55 | -2.83% | 18.80 | 19.68 | 25161 | 4803.58 | 1.61% | 0.00 |
| 2025-12-08 | 19.49 | 19.43 | 0.22 | 1.15% | 19.11 | 19.50 | 18016 | 3476.95 | 1.15% | 0.00 |
| 2025-12-05 | 19.56 | 19.21 | -0.16 | -0.83% | 18.85 | 19.56 | 28945 | 5520.76 | 1.86% | 0.00 |
| 2025-12-04 | 19.55 | 19.37 | -0.27 | -1.37% | 19.25 | 19.69 | 9838 | 1910.07 | 0.63% | 0.00 |
| 2025-12-03 | 19.72 | 19.64 | -0.02 | -0.10% | 19.32 | 19.99 | 13189 | 2577.63 | 0.85% | 0.00 |
| 2025-12-02 | 19.74 | 19.66 | -0.09 | -0.46% | 19.55 | 20.08 | 11480 | 2265.42 | 0.74% | 0.00 |
| 2025-12-01 | 20.26 | 19.75 | -0.20 | -1.00% | 19.54 | 20.38 | 21884 | 4361.27 | 1.40% | 0.00 |
| 2025-11-28 | 19.87 | 19.95 | -0.03 | -0.15% | 19.66 | 20.11 | 11504 | 2286.02 | 0.74% | 0.00 |
| 2025-11-27 | 19.53 | 19.98 | 0.47 | 2.41% | 19.41 | 20.29 | 16231 | 3229.83 | 1.04% | 0.00 |
| 2025-11-26 | 19.62 | 19.51 | -0.11 | -0.56% | 19.43 | 20.00 | 13391 | 2633.59 | 0.86% | 0.00 |
| 2025-11-25 | 19.80 | 19.62 | -0.10 | -0.51% | 19.45 | 19.90 | 15255 | 2996.56 | 0.98% | 0.00 |
张小泉(301055)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。
