| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 16.90 | 17.27 | 0.20 | 1.17% | 16.86 | 17.41 | 77828 | 13389.96 | 3.37% | 0.00 |
| 2026-03-26 | 17.18 | 17.07 | -0.22 | -1.27% | 17.03 | 17.34 | 88761 | 15233.91 | 3.85% | 0.00 |
| 2026-03-25 | 16.87 | 17.29 | 0.44 | 2.61% | 16.68 | 17.38 | 120425 | 20539.97 | 5.22% | 0.00 |
| 2026-03-24 | 16.30 | 16.85 | 0.78 | 4.85% | 16.21 | 17.04 | 162345 | 27152.06 | 7.04% | 0.00 |
| 2026-03-23 | 16.36 | 16.07 | -0.56 | -3.37% | 15.93 | 16.74 | 110351 | 17981.15 | 4.78% | 0.00 |
| 2026-03-20 | 16.90 | 16.63 | -0.21 | -1.25% | 16.60 | 17.14 | 76050 | 12851.58 | 3.30% | 0.00 |
| 2026-03-19 | 16.97 | 16.84 | -0.30 | -1.75% | 16.76 | 17.14 | 62725 | 10603.26 | 2.72% | 0.00 |
| 2026-03-18 | 16.82 | 17.14 | 0.29 | 1.72% | 16.77 | 17.18 | 68416 | 11641.23 | 2.97% | 0.00 |
| 2026-03-17 | 17.35 | 16.85 | -0.32 | -1.86% | 16.85 | 17.35 | 101636 | 17314.66 | 4.41% | 0.00 |
| 2026-03-16 | 17.66 | 17.17 | -0.82 | -4.56% | 17.13 | 18.20 | 170572 | 29507.18 | 7.40% | 0.00 |
| 2026-03-13 | 17.72 | 17.99 | 0.28 | 1.58% | 17.49 | 18.50 | 229282 | 41475.23 | 9.94% | 9.00 |
| 2026-03-12 | 17.78 | 17.71 | -0.18 | -1.01% | 17.54 | 18.12 | 130814 | 23250.03 | 5.67% | 0.00 |
| 2026-03-11 | 17.65 | 17.89 | 0.23 | 1.30% | 17.31 | 17.94 | 138691 | 24527.46 | 6.01% | 0.00 |
| 2026-03-10 | 17.35 | 17.66 | 0.21 | 1.20% | 17.34 | 17.85 | 118262 | 20846.56 | 5.13% | 0.00 |
| 2026-03-09 | 17.19 | 17.45 | 0.08 | 0.46% | 17.12 | 17.59 | 141055 | 24569.31 | 6.12% | 20.00 |
| 2026-03-06 | 17.07 | 17.37 | 0.26 | 1.52% | 17.01 | 17.44 | 103861 | 18001.51 | 4.50% | 0.00 |
| 2026-03-05 | 17.40 | 17.11 | 0.09 | 0.53% | 16.96 | 17.43 | 109523 | 18742.17 | 4.75% | 0.00 |
| 2026-03-04 | 17.45 | 17.02 | -0.60 | -3.41% | 15.84 | 17.56 | 215835 | 37009.41 | 9.36% | 0.00 |
| 2026-03-03 | 17.40 | 17.62 | 0.31 | 1.79% | 17.29 | 17.98 | 271399 | 48038.18 | 11.77% | 0.00 |
| 2026-03-02 | 17.14 | 17.31 | -0.07 | -0.40% | 16.88 | 17.54 | 182188 | 31321.96 | 7.90% | 0.00 |
| 2026-02-27 | 17.28 | 17.38 | 0.08 | 0.46% | 17.11 | 17.57 | 173162 | 30056.53 | 7.51% | 0.00 |
| 2026-02-26 | 16.88 | 17.30 | 0.27 | 1.59% | 16.88 | 17.76 | 211422 | 36506.84 | 9.17% | 0.00 |
| 2026-02-25 | 16.33 | 17.03 | 0.72 | 4.41% | 16.28 | 17.17 | 191005 | 32237.64 | 8.28% | 0.00 |
| 2026-02-24 | 16.15 | 16.31 | 0.32 | 2.00% | 16.02 | 16.48 | 95624 | 15599.54 | 4.15% | 0.00 |
| 2026-02-13 | 16.07 | 15.99 | -0.11 | -0.68% | 15.92 | 16.17 | 70205 | 11256.20 | 3.04% | 0.00 |
| 2026-02-12 | 16.11 | 16.10 | -0.05 | -0.31% | 15.88 | 16.33 | 94955 | 15321.16 | 4.12% | 0.00 |
| 2026-02-11 | 15.88 | 16.15 | 0.28 | 1.76% | 15.76 | 16.19 | 107088 | 17239.18 | 4.64% | 0.00 |
| 2026-02-10 | 15.91 | 15.87 | -0.06 | -0.38% | 15.82 | 16.04 | 81203 | 12933.59 | 3.52% | 0.00 |
| 2026-02-09 | 16.00 | 15.93 | 0.01 | 0.06% | 15.66 | 16.07 | 119575 | 18883.53 | 5.18% | 0.00 |
| 2026-02-06 | 15.40 | 15.92 | 0.45 | 2.91% | 15.30 | 16.39 | 140293 | 22327.36 | 6.08% | 0.00 |
| 2026-02-05 | 15.49 | 15.47 | -0.10 | -0.64% | 15.42 | 15.62 | 51176 | 7935.30 | 2.22% | 0.00 |
| 2026-02-04 | 15.17 | 15.57 | 0.32 | 2.10% | 15.17 | 15.69 | 80039 | 12370.86 | 3.47% | 0.00 |
| 2026-02-03 | 15.34 | 15.25 | 0.02 | 0.13% | 15.08 | 15.38 | 82333 | 12494.71 | 3.57% | 0.00 |
| 2026-02-02 | 15.55 | 15.23 | -0.41 | -2.62% | 15.22 | 15.68 | 74444 | 11509.64 | 3.23% | 0.00 |
| 2026-01-30 | 15.67 | 15.64 | -0.14 | -0.89% | 15.40 | 15.96 | 68048 | 10630.25 | 2.95% | 0.00 |
| 2026-01-29 | 15.69 | 15.78 | 0.08 | 0.51% | 15.57 | 16.03 | 90135 | 14277.80 | 3.91% | 0.00 |
| 2026-01-28 | 15.57 | 15.70 | 0.11 | 0.71% | 15.55 | 15.79 | 61932 | 9711.80 | 2.69% | 0.00 |
| 2026-01-27 | 15.78 | 15.59 | -0.22 | -1.39% | 15.51 | 15.88 | 62385 | 9749.07 | 2.71% | 13.00 |
| 2026-01-26 | 15.90 | 15.81 | -0.07 | -0.44% | 15.65 | 16.06 | 96866 | 15313.09 | 4.20% | 0.00 |
| 2026-01-23 | 15.91 | 15.88 | 0.00 | 0.00% | 15.74 | 15.99 | 78828 | 12512.90 | 3.42% | 0.00 |
| 2026-01-22 | 15.76 | 15.88 | 0.11 | 0.70% | 15.73 | 15.98 | 84982 | 13489.01 | 3.68% | 2.00 |
| 2026-01-21 | 15.79 | 15.77 | -0.09 | -0.57% | 15.63 | 15.86 | 88129 | 13868.69 | 3.82% | 0.00 |
| 2026-01-20 | 15.54 | 15.86 | 0.35 | 2.26% | 15.42 | 15.86 | 131051 | 20532.53 | 5.68% | 0.00 |
| 2026-01-19 | 15.33 | 15.51 | 0.18 | 1.17% | 15.25 | 15.73 | 101133 | 15697.05 | 4.39% | 0.00 |
| 2026-01-16 | 15.13 | 15.33 | 0.25 | 1.66% | 15.10 | 15.45 | 102786 | 15729.31 | 4.46% | 0.00 |
| 2026-01-15 | 14.93 | 15.08 | 0.11 | 0.73% | 14.90 | 15.15 | 63254 | 9511.67 | 2.74% | 0.00 |
| 2026-01-14 | 15.19 | 14.97 | -0.21 | -1.38% | 14.90 | 15.30 | 124758 | 18852.97 | 5.41% | 1.00 |
| 2026-01-13 | 15.40 | 15.18 | -0.24 | -1.56% | 15.15 | 15.40 | 104936 | 16011.24 | 4.55% | 0.00 |
| 2026-01-12 | 15.26 | 15.42 | 0.16 | 1.05% | 15.19 | 15.43 | 102707 | 15732.85 | 4.45% | 0.00 |
| 2026-01-09 | 15.28 | 15.26 | 0.01 | 0.07% | 15.14 | 15.39 | 73196 | 11153.42 | 3.17% | 0.00 |
| 2026-01-08 | 15.10 | 15.25 | 0.13 | 0.86% | 15.01 | 15.30 | 73010 | 11100.52 | 3.17% | 0.00 |
| 2026-01-07 | 15.25 | 15.12 | -0.13 | -0.85% | 15.09 | 15.28 | 77769 | 11785.40 | 3.37% | 0.00 |
| 2026-01-06 | 15.34 | 15.25 | -0.09 | -0.59% | 15.13 | 15.34 | 110646 | 16822.30 | 4.80% | 0.00 |
| 2026-01-05 | 15.14 | 15.34 | 0.34 | 2.27% | 15.11 | 15.57 | 110964 | 17047.81 | 4.81% | 0.00 |
| 2025-12-31 | 15.06 | 15.00 | 0.03 | 0.20% | 14.98 | 15.16 | 68889 | 10369.91 | 2.99% | 0.00 |
| 2025-12-30 | 15.18 | 14.97 | -0.24 | -1.58% | 14.95 | 15.33 | 80224 | 12080.67 | 3.48% | 0.00 |
| 2025-12-29 | 15.16 | 15.21 | 0.09 | 0.60% | 15.15 | 15.48 | 92817 | 14161.97 | 4.02% | 0.00 |
| 2025-12-26 | 15.19 | 15.12 | -0.02 | -0.13% | 15.03 | 15.34 | 71948 | 10903.59 | 3.12% | 0.00 |
| 2025-12-25 | 15.23 | 15.14 | -0.12 | -0.79% | 15.07 | 15.24 | 69142 | 10456.97 | 3.00% | 0.00 |
| 2025-12-24 | 15.08 | 15.26 | 0.18 | 1.19% | 15.03 | 15.33 | 73467 | 11176.34 | 3.19% | 0.00 |
| 2025-12-23 | 15.13 | 15.08 | -0.05 | -0.33% | 15.04 | 15.18 | 58019 | 8758.78 | 2.52% | 0.00 |
| 2025-12-22 | 15.32 | 15.13 | -0.19 | -1.24% | 15.07 | 15.36 | 81031 | 12302.71 | 3.51% | 4.00 |
| 2025-12-19 | 15.48 | 15.32 | -0.13 | -0.84% | 15.27 | 15.50 | 79502 | 12209.16 | 3.45% | 0.00 |
| 2025-12-18 | 15.43 | 15.45 | -0.05 | -0.32% | 15.40 | 15.65 | 62862 | 9753.56 | 2.73% | 0.00 |
| 2025-12-17 | 15.69 | 15.50 | -0.23 | -1.46% | 15.39 | 15.77 | 98671 | 15323.04 | 4.42% | 0.00 |
| 2025-12-16 | 15.81 | 15.73 | -0.01 | -0.06% | 15.58 | 15.94 | 105993 | 16675.63 | 4.75% | 0.00 |
| 2025-12-15 | 15.74 | 15.74 | -0.05 | -0.32% | 15.68 | 16.29 | 148184 | 23606.70 | 6.65% | 0.00 |
| 2025-12-12 | 16.00 | 15.79 | -0.37 | -2.29% | 15.67 | 16.07 | 261331 | 41366.25 | 11.72% | 0.00 |
| 2025-12-11 | 15.37 | 16.16 | 0.77 | 5.00% | 15.26 | 16.41 | 379748 | 60867.01 | 17.03% | 4.00 |
| 2025-12-10 | 14.88 | 15.39 | 0.52 | 3.50% | 14.81 | 15.55 | 214538 | 32568.18 | 9.62% | 0.00 |
| 2025-12-09 | 14.42 | 14.87 | 0.41 | 2.84% | 14.41 | 15.20 | 198571 | 29744.45 | 8.90% | 0.00 |
| 2025-12-08 | 14.46 | 14.46 | 0.05 | 0.35% | 14.37 | 14.48 | 69656 | 10052.30 | 3.12% | 0.00 |
| 2025-12-05 | 14.42 | 14.41 | 0.02 | 0.14% | 14.27 | 14.44 | 63818 | 9170.67 | 2.86% | 0.00 |
| 2025-12-04 | 14.64 | 14.39 | -0.26 | -1.77% | 14.38 | 14.69 | 69474 | 10049.88 | 3.12% | 0.00 |
| 2025-12-03 | 14.90 | 14.65 | -0.26 | -1.74% | 14.61 | 14.96 | 83082 | 12238.67 | 3.73% | 0.00 |
| 2025-12-02 | 15.28 | 14.91 | -0.20 | -1.32% | 14.81 | 15.29 | 122930 | 18381.42 | 5.51% | 0.00 |
| 2025-12-01 | 14.99 | 15.11 | 0.80 | 5.59% | 14.82 | 15.65 | 303085 | 46263.32 | 13.59% | 0.00 |
| 2025-11-28 | 14.30 | 14.31 | 0.01 | 0.07% | 14.20 | 14.39 | 60089 | 8588.85 | 2.69% | 0.00 |
| 2025-11-27 | 14.40 | 14.30 | -0.18 | -1.24% | 14.28 | 14.47 | 87701 | 12603.63 | 3.93% | 0.00 |
| 2025-11-26 | 15.26 | 14.48 | -0.79 | -5.17% | 14.38 | 15.35 | 208577 | 30671.29 | 9.35% | 0.00 |
军信股份(301109)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。
