| 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 | 15.57 | 15.10 | -0.67 | -4.25% | 15.00 | 15.71 | 72460 | 11052.43 | 2.63% | 1.00 |
| 2026-03-25 | 15.42 | 15.77 | 0.44 | 2.87% | 15.23 | 15.85 | 79024 | 12245.92 | 2.87% | 0.00 |
| 2026-03-24 | 15.00 | 15.33 | 0.67 | 4.57% | 14.79 | 15.34 | 59223 | 8926.55 | 2.15% | 0.00 |
| 2026-03-23 | 15.25 | 14.66 | -0.80 | -5.17% | 14.53 | 15.40 | 67274 | 10050.55 | 2.44% | 0.00 |
| 2026-03-20 | 15.91 | 15.46 | -0.44 | -2.77% | 15.41 | 16.16 | 50195 | 7866.92 | 1.82% | 0.00 |
| 2026-03-19 | 16.28 | 15.90 | -0.43 | -2.63% | 15.84 | 16.30 | 47710 | 7646.97 | 1.73% | 0.00 |
| 2026-03-18 | 15.96 | 16.33 | 0.37 | 2.32% | 15.88 | 16.35 | 53797 | 8682.65 | 1.95% | 0.00 |
| 2026-03-17 | 16.54 | 15.96 | -0.52 | -3.16% | 15.93 | 16.57 | 52473 | 8496.64 | 1.91% | 0.00 |
| 2026-03-16 | 16.30 | 16.48 | 0.21 | 1.29% | 16.20 | 16.59 | 39976 | 6557.29 | 1.45% | 10.00 |
| 2026-03-13 | 16.47 | 16.27 | -0.22 | -1.33% | 16.20 | 16.52 | 54083 | 8850.04 | 1.97% | 0.00 |
| 2026-03-12 | 17.10 | 16.49 | -0.44 | -2.60% | 16.42 | 17.10 | 51516 | 8562.64 | 1.87% | 11.00 |
| 2026-03-11 | 17.30 | 16.93 | -0.31 | -1.80% | 16.92 | 17.40 | 63960 | 10917.71 | 2.32% | 0.00 |
| 2026-03-10 | 16.94 | 17.24 | 0.36 | 2.13% | 16.94 | 17.33 | 56246 | 9675.13 | 2.04% | 0.00 |
| 2026-03-09 | 16.63 | 16.88 | -0.01 | -0.06% | 16.42 | 16.90 | 55349 | 9230.90 | 2.01% | 0.00 |
| 2026-03-06 | 16.49 | 16.89 | 0.35 | 2.12% | 16.40 | 16.98 | 68605 | 11554.61 | 2.49% | 0.00 |
| 2026-03-05 | 16.82 | 16.54 | -0.11 | -0.66% | 16.46 | 16.99 | 68655 | 11439.64 | 2.49% | 3.00 |
| 2026-03-04 | 16.20 | 16.65 | 0.30 | 1.83% | 16.09 | 16.79 | 82173 | 13574.96 | 2.99% | 0.00 |
| 2026-03-03 | 17.37 | 16.35 | -1.01 | -5.82% | 16.30 | 17.44 | 125428 | 21091.89 | 4.56% | 0.00 |
| 2026-03-02 | 17.57 | 17.36 | -0.55 | -3.07% | 17.29 | 17.85 | 104329 | 18266.85 | 3.79% | 0.00 |
| 2026-02-27 | 17.37 | 17.91 | 0.34 | 1.94% | 17.27 | 17.94 | 123149 | 21732.01 | 4.47% | 1.00 |
| 2026-02-26 | 17.42 | 17.57 | -0.51 | -2.82% | 17.08 | 17.61 | 172544 | 29822.19 | 6.27% | 6.00 |
| 2026-02-25 | 17.91 | 18.08 | 0.15 | 0.84% | 17.62 | 18.22 | 119027 | 21415.41 | 4.33% | 0.00 |
| 2026-02-24 | 17.80 | 17.93 | 0.22 | 1.24% | 17.71 | 17.99 | 112846 | 20158.44 | 4.10% | 0.00 |
| 2026-02-13 | 18.12 | 17.71 | -0.41 | -2.26% | 17.71 | 18.96 | 192715 | 35518.06 | 7.00% | 26.00 |
| 2026-02-12 | 18.41 | 18.12 | -0.72 | -3.82% | 18.03 | 19.16 | 281107 | 51828.36 | 10.21% | 24.00 |
| 2026-02-11 | 19.01 | 18.84 | 1.48 | 8.53% | 18.51 | 20.60 | 394846 | 76567.01 | 14.35% | 109.00 |
| 2026-02-10 | 17.86 | 17.36 | -0.59 | -3.29% | 17.33 | 17.86 | 138370 | 24160.10 | 5.03% | 0.00 |
| 2026-02-09 | 17.99 | 17.95 | -0.25 | -1.37% | 17.83 | 18.25 | 170020 | 30557.64 | 6.18% | 0.00 |
| 2026-02-06 | 19.07 | 18.20 | -1.77 | -8.86% | 17.82 | 19.11 | 294879 | 53605.39 | 10.71% | 13.00 |
| 2026-02-05 | 17.76 | 19.97 | 2.26 | 12.76% | 17.63 | 20.44 | 384967 | 74462.20 | 13.99% | 17.00 |
| 2026-02-04 | 17.61 | 17.71 | -0.01 | -0.06% | 17.56 | 18.05 | 76443 | 13577.25 | 2.78% | 0.00 |
| 2026-02-03 | 17.30 | 17.72 | 0.62 | 3.63% | 17.21 | 17.80 | 81205 | 14274.73 | 2.95% | 0.00 |
| 2026-02-02 | 17.04 | 17.10 | -0.34 | -1.95% | 17.01 | 17.65 | 75751 | 13159.61 | 2.75% | 0.00 |
| 2026-01-30 | 17.35 | 17.44 | 0.00 | 0.00% | 17.21 | 17.60 | 81181 | 14119.89 | 2.95% | 0.00 |
| 2026-01-29 | 17.50 | 17.44 | -0.22 | -1.25% | 17.17 | 17.90 | 80592 | 14177.00 | 2.93% | 0.00 |
| 2026-01-28 | 18.11 | 17.66 | -0.53 | -2.91% | 17.51 | 18.19 | 111398 | 19782.62 | 4.05% | 0.00 |
| 2026-01-27 | 17.90 | 18.19 | 0.15 | 0.83% | 17.70 | 18.46 | 106834 | 19355.83 | 3.88% | 8.00 |
| 2026-01-26 | 19.01 | 18.04 | -1.20 | -6.24% | 17.87 | 19.05 | 135125 | 24754.72 | 4.91% | 2.00 |
| 2026-01-23 | 18.25 | 19.24 | 1.00 | 5.48% | 18.19 | 19.42 | 163170 | 30944.29 | 5.93% | 33.00 |
| 2026-01-22 | 17.69 | 18.24 | 0.56 | 3.17% | 17.65 | 18.27 | 108436 | 19567.38 | 3.94% | 19.00 |
| 2026-01-21 | 17.88 | 17.68 | -0.29 | -1.61% | 17.60 | 18.27 | 136041 | 24355.62 | 4.94% | 0.00 |
| 2026-01-20 | 19.84 | 17.97 | -1.99 | -9.97% | 17.72 | 20.16 | 232533 | 43167.50 | 8.45% | 25.00 |
| 2026-01-19 | 19.74 | 19.96 | 0.23 | 1.17% | 19.48 | 20.12 | 96960 | 19319.93 | 3.52% | 8.00 |
| 2026-01-16 | 20.13 | 19.73 | -0.20 | -1.00% | 19.37 | 20.22 | 146739 | 29085.51 | 5.33% | 0.00 |
| 2026-01-15 | 21.00 | 19.93 | -1.49 | -6.96% | 19.66 | 21.01 | 204520 | 41000.92 | 7.43% | 1.00 |
| 2026-01-14 | 21.01 | 21.42 | 0.10 | 0.47% | 20.83 | 22.22 | 282543 | 60953.63 | 10.27% | 0.00 |
| 2026-01-13 | 23.50 | 21.32 | -3.02 | -12.41% | 21.10 | 23.50 | 351475 | 76714.62 | 12.77% | 26.00 |
| 2026-01-12 | 23.20 | 24.34 | 1.21 | 5.23% | 22.66 | 24.89 | 537047 | 128081.78 | 19.51% | 2.00 |
| 2026-01-09 | 20.51 | 23.13 | 2.63 | 12.83% | 20.36 | 23.88 | 534599 | 116968.38 | 19.43% | 13.00 |
| 2026-01-08 | 19.49 | 20.50 | 0.87 | 4.43% | 19.40 | 20.58 | 260109 | 52317.31 | 9.45% | 0.00 |
| 2026-01-07 | 19.86 | 19.63 | -0.28 | -1.41% | 19.41 | 20.00 | 168722 | 33131.50 | 6.13% | 0.00 |
| 2026-01-06 | 20.28 | 19.91 | -0.44 | -2.16% | 19.60 | 20.35 | 223489 | 44625.71 | 8.12% | 34.00 |
| 2026-01-05 | 20.03 | 20.35 | 0.09 | 0.44% | 19.75 | 21.02 | 233698 | 47629.75 | 8.49% | 0.00 |
| 2025-12-31 | 19.70 | 20.26 | 0.64 | 3.26% | 19.56 | 20.60 | 227826 | 45857.56 | 8.28% | 0.00 |
| 2025-12-30 | 20.80 | 19.62 | -1.49 | -7.06% | 19.55 | 21.63 | 333897 | 68043.97 | 12.13% | 19.00 |
| 2025-12-29 | 20.39 | 21.11 | 0.05 | 0.24% | 19.88 | 21.96 | 349007 | 72150.81 | 12.68% | 0.00 |
| 2025-12-26 | 20.57 | 21.06 | 0.50 | 2.43% | 20.35 | 21.95 | 409444 | 87256.87 | 14.88% | 5.00 |
| 2025-12-25 | 20.55 | 20.56 | -0.11 | -0.53% | 20.32 | 21.16 | 310271 | 64327.55 | 11.27% | 9.00 |
| 2025-12-24 | 19.51 | 20.67 | 1.07 | 5.46% | 19.33 | 20.95 | 322353 | 65446.85 | 11.71% | 26.00 |
| 2025-12-23 | 20.02 | 19.60 | -0.48 | -2.39% | 19.43 | 20.11 | 191494 | 37669.45 | 6.96% | 24.00 |
| 2025-12-22 | 20.09 | 20.08 | -0.19 | -0.94% | 19.80 | 20.37 | 192427 | 38473.62 | 6.99% | 10.00 |
| 2025-12-19 | 20.87 | 20.27 | -0.57 | -2.74% | 20.11 | 21.12 | 264819 | 54197.66 | 9.62% | 35.00 |
| 2025-12-18 | 20.65 | 20.84 | -0.42 | -1.98% | 20.19 | 21.74 | 314310 | 65829.37 | 11.42% | 37.00 |
| 2025-12-17 | 22.00 | 21.26 | -0.94 | -4.23% | 20.50 | 22.30 | 338660 | 71341.44 | 12.31% | 37.00 |
| 2025-12-16 | 23.01 | 22.20 | -1.77 | -7.38% | 21.60 | 23.31 | 384463 | 85754.70 | 13.97% | 41.00 |
| 2025-12-15 | 23.01 | 23.97 | 0.66 | 2.83% | 22.15 | 24.43 | 382044 | 89690.46 | 13.88% | 17.00 |
| 2025-12-12 | 23.31 | 23.31 | -0.39 | -1.65% | 22.81 | 25.00 | 423688 | 101621.24 | 15.40% | 43.00 |
| 2025-12-11 | 24.76 | 23.70 | -0.85 | -3.46% | 23.62 | 25.56 | 444806 | 109454.20 | 16.16% | 7.00 |
| 2025-12-10 | 25.12 | 24.55 | -2.41 | -8.94% | 24.42 | 26.06 | 490753 | 123322.27 | 17.83% | 28.00 |
| 2025-12-09 | 25.33 | 26.96 | 0.79 | 3.02% | 24.36 | 28.27 | 669704 | 174027.89 | 24.33% | 66.00 |
| 2025-12-08 | 27.35 | 26.17 | -0.70 | -2.61% | 26.16 | 29.00 | 745349 | 204355.02 | 27.08% | 77.00 |
| 2025-12-05 | 23.93 | 26.87 | 1.85 | 7.39% | 22.51 | 27.67 | 739867 | 183034.23 | 26.88% | 51.00 |
| 2025-12-04 | 21.34 | 25.02 | 3.00 | 13.62% | 21.07 | 25.98 | 755802 | 180971.11 | 27.46% | 19.00 |
| 2025-12-03 | 20.80 | 22.02 | 2.10 | 10.54% | 19.54 | 23.90 | 851757 | 181867.27 | 30.95% | 9.00 |
| 2025-12-02 | 16.11 | 19.92 | 3.32 | 20.00% | 15.83 | 19.92 | 462411 | 82715.55 | 16.80% | 3.00 |
| 2025-12-01 | 17.40 | 16.60 | -0.36 | -2.12% | 16.52 | 17.95 | 459400 | 78672.75 | 16.69% | 1.00 |
| 2025-11-28 | 15.62 | 16.96 | 1.57 | 10.20% | 15.41 | 17.42 | 519942 | 85903.52 | 18.89% | 19.00 |
| 2025-11-27 | 15.92 | 15.39 | -2.02 | -11.60% | 15.04 | 16.33 | 424393 | 66204.41 | 15.42% | 21.00 |
| 2025-11-26 | 17.87 | 17.41 | 0.34 | 1.99% | 16.50 | 18.55 | 574322 | 100282.92 | 20.87% | 22.00 |
| 2025-11-25 | 17.95 | 17.07 | 0.75 | 4.60% | 16.30 | 17.95 | 658508 | 111727.24 | 23.93% | 0.00 |
招标股份(301136)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。
