| 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 | 53.00 | 51.93 | -1.08 | -2.04% | 51.25 | 53.53 | 9743 | 5089.22 | 1.35% | 0.00 |
| 2026-03-25 | 53.92 | 53.01 | -0.48 | -0.90% | 52.61 | 54.28 | 14609 | 7799.55 | 2.03% | 0.00 |
| 2026-03-24 | 49.86 | 53.49 | 5.04 | 10.40% | 49.42 | 53.68 | 21179 | 10811.91 | 2.94% | 0.00 |
| 2026-03-23 | 48.22 | 48.45 | -4.15 | -7.89% | 48.09 | 52.00 | 22690 | 11314.84 | 3.15% | 0.00 |
| 2026-03-20 | 55.35 | 52.60 | -2.68 | -4.85% | 52.53 | 56.67 | 18314 | 9880.97 | 2.54% | 0.00 |
| 2026-03-19 | 56.04 | 55.28 | -1.16 | -2.06% | 54.10 | 58.93 | 24181 | 13531.89 | 3.36% | 0.00 |
| 2026-03-18 | 54.97 | 56.44 | 1.74 | 3.18% | 53.81 | 56.55 | 11936 | 6577.87 | 1.66% | 0.00 |
| 2026-03-17 | 56.81 | 54.70 | -1.69 | -3.00% | 54.60 | 57.05 | 10836 | 6041.62 | 1.50% | 0.00 |
| 2026-03-16 | 57.43 | 56.39 | -1.04 | -1.81% | 55.72 | 57.81 | 14315 | 8081.53 | 1.99% | 0.00 |
| 2026-03-13 | 58.15 | 57.43 | -1.00 | -1.71% | 56.86 | 59.23 | 15653 | 9054.86 | 2.17% | 0.00 |
| 2026-03-12 | 61.05 | 58.43 | -2.98 | -4.85% | 58.15 | 61.19 | 19746 | 11703.70 | 2.74% | 0.00 |
| 2026-03-11 | 61.25 | 61.41 | -0.36 | -0.58% | 61.00 | 62.47 | 12398 | 7619.87 | 1.72% | 0.00 |
| 2026-03-10 | 59.19 | 61.77 | 3.19 | 5.45% | 59.18 | 62.55 | 21225 | 12944.18 | 2.95% | 0.00 |
| 2026-03-09 | 57.38 | 58.58 | 0.67 | 1.16% | 56.84 | 60.32 | 25986 | 15239.80 | 3.61% | 0.00 |
| 2026-03-06 | 54.20 | 57.91 | 3.54 | 6.51% | 54.20 | 58.98 | 20621 | 11859.40 | 2.86% | 0.00 |
| 2026-03-05 | 53.00 | 54.37 | 2.22 | 4.26% | 52.40 | 54.88 | 11888 | 6419.46 | 1.65% | 0.00 |
| 2026-03-04 | 53.56 | 52.15 | -1.41 | -2.63% | 52.01 | 53.56 | 12097 | 6371.96 | 1.68% | 0.00 |
| 2026-03-03 | 57.30 | 53.56 | -3.91 | -6.80% | 53.00 | 58.02 | 16101 | 8871.14 | 2.24% | 0.00 |
| 2026-03-02 | 58.40 | 57.47 | -1.41 | -2.39% | 56.80 | 59.67 | 16300 | 9485.52 | 2.26% | 0.00 |
| 2026-02-27 | 58.31 | 58.88 | 0.80 | 1.38% | 57.74 | 59.50 | 8164 | 4800.99 | 1.13% | 0.00 |
| 2026-02-26 | 58.52 | 58.08 | 0.08 | 0.14% | 57.55 | 58.57 | 6332 | 3662.35 | 0.88% | 0.00 |
| 2026-02-25 | 58.36 | 58.00 | 0.00 | 0.00% | 57.71 | 58.38 | 6279 | 3641.72 | 0.87% | 0.00 |
| 2026-02-24 | 59.94 | 58.00 | -1.39 | -2.34% | 57.50 | 60.54 | 13385 | 7793.36 | 1.86% | 0.00 |
| 2026-02-13 | 59.09 | 59.39 | 0.30 | 0.51% | 58.45 | 60.00 | 8101 | 4824.04 | 1.12% | 0.00 |
| 2026-02-12 | 58.60 | 59.09 | 0.49 | 0.84% | 58.23 | 59.68 | 7415 | 4382.91 | 1.03% | 0.00 |
| 2026-02-11 | 58.50 | 58.60 | 0.06 | 0.10% | 58.13 | 59.00 | 7800 | 4576.32 | 1.08% | 0.00 |
| 2026-02-10 | 59.39 | 58.54 | -0.46 | -0.78% | 58.27 | 59.39 | 8988 | 5286.13 | 1.25% | 0.00 |
| 2026-02-09 | 59.30 | 59.00 | 0.40 | 0.68% | 58.42 | 59.60 | 9368 | 5532.47 | 1.30% | 0.00 |
| 2026-02-06 | 57.80 | 58.60 | 0.47 | 0.81% | 57.17 | 59.66 | 12258 | 7184.34 | 1.70% | 0.00 |
| 2026-02-05 | 58.86 | 58.13 | -0.73 | -1.24% | 57.83 | 60.45 | 11789 | 6946.54 | 1.64% | 0.00 |
| 2026-02-04 | 59.71 | 58.86 | -0.84 | -1.41% | 58.06 | 59.99 | 10924 | 6404.46 | 1.52% | 0.00 |
| 2026-02-03 | 57.99 | 59.70 | 2.19 | 3.81% | 57.68 | 60.00 | 12143 | 7173.26 | 1.69% | 0.00 |
| 2026-02-02 | 60.18 | 57.51 | -1.00 | -1.71% | 57.41 | 60.18 | 18064 | 10616.54 | 2.51% | 0.00 |
| 2026-01-30 | 59.48 | 58.51 | -0.47 | -0.80% | 57.36 | 59.89 | 19632 | 11441.11 | 2.73% | 0.00 |
| 2026-01-29 | 60.65 | 58.98 | -1.78 | -2.93% | 58.90 | 61.97 | 18253 | 11012.68 | 2.53% | 0.00 |
| 2026-01-28 | 61.98 | 60.76 | -0.96 | -1.56% | 60.00 | 62.02 | 11632 | 7073.87 | 1.62% | 0.00 |
| 2026-01-27 | 62.00 | 61.72 | -0.03 | -0.05% | 60.00 | 62.30 | 16265 | 9906.75 | 2.26% | 0.00 |
| 2026-01-26 | 64.35 | 61.75 | -2.78 | -4.31% | 61.00 | 65.78 | 26544 | 16584.08 | 3.69% | 0.00 |
| 2026-01-23 | 64.25 | 64.53 | -0.06 | -0.09% | 63.75 | 66.15 | 23753 | 15397.99 | 3.30% | 0.00 |
| 2026-01-22 | 62.80 | 64.59 | 1.79 | 2.85% | 62.61 | 64.77 | 20892 | 13311.61 | 2.90% | 0.00 |
| 2026-01-21 | 60.00 | 62.80 | 2.25 | 3.72% | 60.00 | 63.98 | 29921 | 18776.44 | 4.15% | 0.00 |
| 2026-01-20 | 60.52 | 60.55 | 0.37 | 0.61% | 58.34 | 61.91 | 20959 | 12540.60 | 2.91% | 0.00 |
| 2026-01-19 | 59.60 | 60.18 | 0.47 | 0.79% | 59.40 | 61.40 | 16492 | 9947.11 | 2.29% | 0.00 |
| 2026-01-16 | 60.71 | 59.71 | -0.92 | -1.52% | 58.99 | 61.70 | 23121 | 13828.33 | 3.21% | 0.00 |
| 2026-01-15 | 62.98 | 60.63 | -3.55 | -5.53% | 59.59 | 63.76 | 39733 | 24395.14 | 5.52% | 0.00 |
| 2026-01-14 | 63.16 | 64.18 | 0.95 | 1.50% | 61.10 | 65.65 | 41007 | 26012.09 | 5.69% | 0.00 |
| 2026-01-13 | 63.50 | 63.23 | -0.82 | -1.28% | 61.50 | 65.00 | 39405 | 25062.59 | 5.47% | 0.00 |
| 2026-01-12 | 61.78 | 64.05 | 4.30 | 7.20% | 61.07 | 65.00 | 49717 | 31585.91 | 6.90% | 0.00 |
| 2026-01-09 | 55.52 | 59.75 | 4.78 | 8.70% | 54.81 | 63.09 | 45105 | 26811.86 | 6.26% | 0.00 |
| 2026-01-08 | 55.32 | 54.97 | -0.74 | -1.33% | 54.85 | 57.20 | 23552 | 13111.75 | 3.27% | 0.00 |
| 2026-01-07 | 52.26 | 55.71 | 3.27 | 6.24% | 51.55 | 56.88 | 33670 | 18434.32 | 4.68% | 2.00 |
| 2026-01-06 | 51.26 | 52.44 | 1.50 | 2.94% | 50.91 | 53.12 | 17512 | 9141.06 | 2.43% | 0.00 |
| 2026-01-05 | 50.07 | 50.94 | 0.84 | 1.68% | 49.08 | 51.65 | 15999 | 8097.51 | 2.22% | 0.00 |
| 2025-12-31 | 49.91 | 50.10 | 0.18 | 0.36% | 49.53 | 50.34 | 11184 | 5582.74 | 1.55% | 0.00 |
| 2025-12-30 | 49.95 | 49.92 | -0.16 | -0.32% | 49.18 | 50.59 | 15087 | 7524.65 | 2.09% | 0.00 |
| 2025-12-29 | 48.46 | 50.08 | 1.48 | 3.05% | 47.76 | 50.18 | 20940 | 10347.30 | 2.91% | 0.00 |
| 2025-12-26 | 48.53 | 48.60 | -0.30 | -0.61% | 47.90 | 48.90 | 9577 | 4640.45 | 1.33% | 0.00 |
| 2025-12-25 | 49.09 | 48.90 | -0.19 | -0.39% | 48.56 | 49.34 | 14915 | 7290.50 | 2.07% | 0.00 |
| 2025-12-24 | 47.75 | 49.09 | 1.18 | 2.46% | 47.42 | 49.50 | 18689 | 9099.86 | 2.60% | 0.00 |
| 2025-12-23 | 47.36 | 47.91 | 0.69 | 1.46% | 47.34 | 48.55 | 22087 | 10618.01 | 3.07% | 0.00 |
| 2025-12-22 | 47.21 | 47.22 | 0.00 | 0.00% | 47.00 | 47.78 | 12374 | 5865.51 | 1.72% | 0.00 |
| 2025-12-19 | 46.84 | 47.22 | 0.21 | 0.45% | 46.62 | 47.80 | 15924 | 7508.38 | 2.21% | 0.00 |
| 2025-12-18 | 47.00 | 47.01 | -0.14 | -0.30% | 46.60 | 48.07 | 18059 | 8572.06 | 2.51% | 0.00 |
| 2025-12-17 | 45.57 | 47.15 | 1.55 | 3.40% | 44.73 | 47.29 | 21957 | 10118.49 | 3.05% | 0.00 |
| 2025-12-16 | 46.45 | 45.60 | -0.85 | -1.83% | 45.60 | 47.29 | 15671 | 7248.05 | 2.18% | 0.00 |
| 2025-12-15 | 46.22 | 46.45 | 0.23 | 0.50% | 45.60 | 47.59 | 17341 | 8092.48 | 2.41% | 0.00 |
| 2025-12-12 | 45.48 | 46.22 | 0.28 | 0.61% | 45.17 | 47.20 | 15194 | 7057.01 | 2.11% | 0.00 |
| 2025-12-11 | 45.90 | 45.94 | 0.08 | 0.17% | 45.42 | 46.93 | 12994 | 5984.81 | 1.80% | 0.00 |
| 2025-12-10 | 45.81 | 45.86 | 0.01 | 0.02% | 45.19 | 46.00 | 8724 | 3979.22 | 1.21% | 0.00 |
| 2025-12-09 | 45.90 | 45.85 | -0.15 | -0.33% | 45.67 | 46.30 | 9766 | 4494.57 | 1.36% | 0.00 |
| 2025-12-08 | 45.97 | 46.00 | 0.55 | 1.21% | 45.02 | 46.33 | 16490 | 7551.26 | 2.29% | 0.00 |
| 2025-12-05 | 42.31 | 45.45 | 2.99 | 7.04% | 41.86 | 45.66 | 24550 | 10919.91 | 3.41% | 0.00 |
| 2025-12-04 | 43.01 | 42.46 | -0.82 | -1.89% | 41.73 | 43.28 | 10785 | 4563.47 | 1.50% | 0.00 |
| 2025-12-03 | 44.99 | 43.28 | -1.37 | -3.07% | 43.10 | 45.16 | 14302 | 6291.17 | 1.99% | 0.00 |
| 2025-12-02 | 46.15 | 44.65 | -0.84 | -1.85% | 44.44 | 46.44 | 13190 | 5917.71 | 1.83% | 0.00 |
| 2025-12-01 | 43.96 | 45.49 | 1.79 | 4.10% | 43.74 | 46.80 | 25670 | 11694.47 | 3.56% | 0.00 |
| 2025-11-28 | 44.16 | 43.70 | -0.63 | -1.42% | 43.04 | 44.56 | 12467 | 5452.94 | 1.73% | 0.00 |
| 2025-11-27 | 43.81 | 44.33 | 0.84 | 1.93% | 43.02 | 44.98 | 21107 | 9306.18 | 2.93% | 0.00 |
| 2025-11-26 | 43.16 | 43.49 | 0.14 | 0.32% | 43.16 | 46.47 | 26290 | 11749.72 | 3.65% | 0.00 |
| 2025-11-25 | 42.00 | 43.35 | 1.36 | 3.24% | 42.00 | 44.23 | 16486 | 7140.97 | 2.29% | 0.00 |
零点有数(301169)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。
