| 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 | 44.26 | 43.60 | -0.65 | -1.47% | 43.36 | 45.07 | 155285 | 68562.92 | 4.06% | 5.00 |
| 2026-03-25 | 43.40 | 44.25 | 0.82 | 1.89% | 43.40 | 45.19 | 208899 | 92520.92 | 5.47% | 16.00 |
| 2026-03-24 | 43.42 | 43.43 | 0.73 | 1.71% | 42.30 | 43.53 | 195599 | 83949.70 | 5.24% | 13.00 |
| 2026-03-23 | 45.00 | 42.70 | -2.76 | -6.07% | 42.41 | 45.42 | 217749 | 95149.51 | 5.83% | 5.00 |
| 2026-03-20 | 47.11 | 45.46 | -1.33 | -2.84% | 45.35 | 47.29 | 167574 | 77554.88 | 4.49% | 10.00 |
| 2026-03-19 | 47.56 | 46.79 | -1.49 | -3.09% | 46.50 | 47.76 | 160423 | 75416.06 | 4.30% | 0.00 |
| 2026-03-18 | 48.32 | 48.28 | 0.81 | 1.71% | 47.00 | 48.55 | 165697 | 79466.51 | 4.44% | 3.00 |
| 2026-03-17 | 48.01 | 47.47 | -0.54 | -1.12% | 47.45 | 49.25 | 215337 | 104214.00 | 5.77% | 5.00 |
| 2026-03-16 | 47.29 | 48.01 | 0.79 | 1.67% | 46.29 | 48.09 | 200974 | 95095.02 | 5.38% | 45.00 |
| 2026-03-13 | 48.24 | 47.22 | -1.49 | -3.06% | 47.00 | 48.67 | 197235 | 93921.91 | 5.28% | 56.00 |
| 2026-03-12 | 50.00 | 48.71 | -1.31 | -2.62% | 48.30 | 50.56 | 232475 | 114289.98 | 6.23% | 0.00 |
| 2026-03-11 | 51.92 | 50.02 | -1.86 | -3.59% | 49.97 | 52.01 | 237731 | 120472.04 | 6.37% | 10.00 |
| 2026-03-10 | 52.19 | 51.88 | 0.08 | 0.15% | 51.41 | 53.58 | 270389 | 141362.33 | 7.24% | 22.00 |
| 2026-03-09 | 50.50 | 51.80 | 0.38 | 0.74% | 49.47 | 51.93 | 260918 | 132108.03 | 6.99% | 9.00 |
| 2026-03-06 | 51.21 | 51.42 | 0.18 | 0.35% | 50.88 | 51.96 | 177860 | 91612.99 | 4.76% | 2.00 |
| 2026-03-05 | 52.50 | 51.24 | 0.35 | 0.69% | 50.88 | 52.59 | 198011 | 102091.10 | 5.30% | 0.00 |
| 2026-03-04 | 50.35 | 50.89 | 0.06 | 0.12% | 50.28 | 51.79 | 241093 | 123195.65 | 6.46% | 54.00 |
| 2026-03-03 | 54.84 | 50.83 | -3.58 | -6.58% | 50.50 | 55.00 | 366268 | 191424.89 | 9.81% | 13.00 |
| 2026-03-02 | 54.39 | 54.41 | -2.08 | -3.68% | 53.00 | 56.41 | 370649 | 203108.17 | 9.93% | 0.00 |
| 2026-02-27 | 56.00 | 56.49 | 0.28 | 0.50% | 55.76 | 57.50 | 312671 | 177617.88 | 8.37% | 58.00 |
| 2026-02-26 | 56.31 | 56.21 | 0.14 | 0.25% | 55.31 | 56.68 | 262318 | 147155.05 | 7.03% | 139.00 |
| 2026-02-25 | 58.24 | 56.07 | -2.18 | -3.74% | 55.76 | 58.31 | 406951 | 229408.64 | 10.90% | 18.00 |
| 2026-02-24 | 58.66 | 58.25 | -0.02 | -0.03% | 56.52 | 58.88 | 370172 | 213576.44 | 9.91% | 9.00 |
| 2026-02-13 | 60.12 | 58.27 | -2.87 | -4.69% | 58.23 | 61.55 | 390101 | 232842.22 | 10.45% | 32.00 |
| 2026-02-12 | 58.61 | 61.14 | 1.67 | 2.81% | 58.48 | 62.77 | 527643 | 320348.66 | 14.13% | 38.00 |
| 2026-02-11 | 61.44 | 59.47 | -1.15 | -1.90% | 58.90 | 61.79 | 375271 | 223934.62 | 10.05% | 2.00 |
| 2026-02-10 | 62.98 | 60.62 | -1.69 | -2.71% | 59.80 | 64.40 | 621722 | 384806.19 | 16.65% | 55.00 |
| 2026-02-09 | 60.87 | 62.31 | 3.45 | 5.86% | 59.10 | 63.27 | 554050 | 339875.44 | 14.84% | 128.00 |
| 2026-02-06 | 60.06 | 58.86 | -2.11 | -3.46% | 58.40 | 61.36 | 429596 | 256890.19 | 11.51% | 58.00 |
| 2026-02-05 | 61.75 | 60.97 | -2.88 | -4.51% | 60.70 | 63.99 | 515723 | 319897.28 | 13.81% | 102.00 |
| 2026-02-04 | 68.15 | 63.85 | -6.51 | -9.25% | 62.51 | 68.90 | 718658 | 465787.03 | 19.25% | 68.00 |
| 2026-02-03 | 71.00 | 70.36 | 1.35 | 1.96% | 67.00 | 72.67 | 741279 | 517074.06 | 19.85% | 28.00 |
| 2026-02-02 | 71.06 | 69.01 | -2.59 | -3.62% | 67.81 | 74.56 | 746167 | 533072.88 | 19.98% | 68.00 |
| 2026-01-30 | 67.80 | 71.60 | 1.28 | 1.82% | 67.23 | 75.20 | 825352 | 588803.12 | 22.10% | 71.53 |
| 2026-01-29 | 63.00 | 70.32 | 6.21 | 9.69% | 61.66 | 75.55 | 982468 | 687258.75 | 26.31% | 72.00 |
| 2026-01-28 | 65.70 | 64.11 | -1.75 | -2.66% | 63.50 | 69.69 | 728090 | 485199.50 | 19.50% | 110.00 |
| 2026-01-27 | 63.60 | 65.86 | 2.86 | 4.54% | 62.47 | 67.20 | 740251 | 480979.25 | 19.83% | 52.89 |
| 2026-01-26 | 66.29 | 63.00 | -3.00 | -4.55% | 59.80 | 67.28 | 712221 | 451228.81 | 19.07% | 181.00 |
| 2026-01-23 | 61.50 | 66.00 | 5.48 | 9.05% | 58.50 | 69.76 | 986198 | 622576.25 | 26.41% | 76.00 |
| 2026-01-22 | 58.15 | 60.52 | 0.93 | 1.56% | 57.69 | 62.10 | 825017 | 495864.06 | 22.10% | 96.00 |
| 2026-01-21 | 57.00 | 59.59 | -5.47 | -8.41% | 55.45 | 62.46 | 1181635 | 687679.94 | 31.65% | 49.00 |
| 2026-01-20 | 65.06 | 65.06 | -16.26 | -20.00% | 65.06 | 65.06 | 65131 | 42374.23 | 1.74% | 4.00 |
| 2026-01-14 | 70.07 | 81.32 | 11.31 | 16.15% | 70.07 | 83.95 | 1484206 | 1158873.25 | 39.75% | 48.00 |
| 2026-01-13 | 75.88 | 70.01 | 6.78 | 10.72% | 70.01 | 75.88 | 1663565 | 1217708.38 | 44.55% | 50.00 |
| 2026-01-12 | 60.00 | 63.23 | 10.54 | 20.00% | 60.00 | 63.23 | 619228 | 384468.28 | 16.58% | 15.00 |
| 2026-01-09 | 44.26 | 52.69 | 8.78 | 20.00% | 44.26 | 52.69 | 1210672 | 613708.94 | 32.42% | 10.00 |
| 2026-01-08 | 41.00 | 43.91 | 2.44 | 5.88% | 40.05 | 45.50 | 1029590 | 442005.66 | 27.57% | 59.00 |
| 2026-01-07 | 41.57 | 41.47 | 0.12 | 0.29% | 40.82 | 43.12 | 820026 | 343922.22 | 21.96% | 17.00 |
| 2026-01-06 | 41.92 | 41.35 | -1.83 | -4.24% | 40.53 | 42.13 | 887466 | 367056.88 | 23.77% | 17.00 |
| 2026-01-05 | 39.90 | 43.18 | 2.68 | 6.62% | 39.21 | 46.73 | 1299815 | 544509.31 | 34.81% | 50.00 |
| 2025-12-31 | 36.49 | 40.50 | 3.76 | 10.23% | 36.49 | 42.27 | 1067041 | 420828.09 | 28.58% | 73.00 |
| 2025-12-30 | 36.00 | 36.74 | 1.54 | 4.38% | 35.51 | 37.62 | 735144 | 268443.81 | 19.69% | 0.00 |
| 2025-12-29 | 34.95 | 35.20 | 0.25 | 0.72% | 34.71 | 35.65 | 348854 | 122795.73 | 9.34% | 20.00 |
| 2025-12-26 | 35.00 | 34.95 | -0.52 | -1.47% | 34.46 | 35.40 | 404444 | 141527.25 | 10.83% | 13.00 |
| 2025-12-25 | 34.35 | 35.47 | 1.25 | 3.65% | 34.11 | 35.88 | 595140 | 210193.50 | 15.94% | 1.00 |
| 2025-12-24 | 33.58 | 34.22 | 0.50 | 1.48% | 33.35 | 34.28 | 281590 | 95721.18 | 7.54% | 10.00 |
| 2025-12-23 | 33.82 | 33.72 | -0.06 | -0.18% | 33.22 | 34.23 | 257087 | 86752.70 | 6.89% | 1.00 |
| 2025-12-22 | 33.50 | 33.78 | 0.36 | 1.08% | 33.45 | 34.01 | 242590 | 81988.88 | 6.50% | 49.00 |
| 2025-12-19 | 33.75 | 33.42 | 0.09 | 0.27% | 33.18 | 34.03 | 278845 | 93705.54 | 7.47% | 36.00 |
| 2025-12-18 | 33.55 | 33.33 | -0.79 | -2.32% | 33.33 | 34.10 | 215414 | 72623.95 | 5.77% | 38.00 |
| 2025-12-17 | 33.54 | 34.12 | 0.67 | 2.00% | 33.33 | 34.26 | 245382 | 82974.48 | 6.57% | 0.00 |
| 2025-12-16 | 34.65 | 33.45 | -1.20 | -3.46% | 33.18 | 34.75 | 232479 | 78490.00 | 6.23% | 0.00 |
| 2025-12-15 | 35.33 | 34.65 | -0.95 | -2.67% | 34.52 | 35.60 | 270659 | 94593.44 | 7.25% | 36.00 |
| 2025-12-12 | 35.54 | 35.60 | 0.35 | 0.99% | 35.00 | 35.78 | 295727 | 104803.24 | 7.92% | 5.00 |
| 2025-12-11 | 36.66 | 35.25 | -1.74 | -4.70% | 35.25 | 36.91 | 445538 | 160112.56 | 11.93% | 14.00 |
| 2025-12-10 | 36.71 | 36.99 | 0.24 | 0.65% | 36.44 | 37.88 | 383213 | 142002.91 | 10.26% | 11.00 |
| 2025-12-09 | 37.80 | 36.75 | -1.43 | -3.75% | 36.52 | 37.95 | 512689 | 190388.14 | 13.73% | 5.00 |
| 2025-12-08 | 36.95 | 38.18 | 0.78 | 2.09% | 36.80 | 38.52 | 643571 | 243638.27 | 17.24% | 112.00 |
| 2025-12-05 | 36.91 | 37.40 | 0.75 | 2.05% | 36.13 | 37.70 | 542255 | 201724.42 | 14.52% | 30.00 |
| 2025-12-04 | 37.30 | 36.65 | -0.90 | -2.40% | 36.61 | 37.99 | 447288 | 166354.33 | 11.98% | 7.00 |
| 2025-12-03 | 39.70 | 37.55 | -2.02 | -5.10% | 37.27 | 39.86 | 561122 | 214362.80 | 15.03% | 37.00 |
| 2025-12-02 | 40.27 | 39.57 | -0.91 | -2.25% | 38.60 | 40.58 | 560122 | 221202.33 | 15.00% | 22.00 |
| 2025-12-01 | 41.46 | 40.48 | -1.54 | -3.66% | 40.13 | 42.09 | 777705 | 318816.56 | 20.83% | 98.00 |
| 2025-11-28 | 43.79 | 42.02 | -2.49 | -5.59% | 41.69 | 45.47 | 1121010 | 483235.47 | 30.02% | 22.00 |
| 2025-11-27 | 43.99 | 44.51 | -0.16 | -0.36% | 43.52 | 46.56 | 1082278 | 489683.16 | 28.99% | 54.00 |
| 2025-11-26 | 44.68 | 44.67 | -1.23 | -2.68% | 44.11 | 46.30 | 1088686 | 492164.31 | 29.16% | 34.00 |
| 2025-11-25 | 42.14 | 45.90 | 2.82 | 6.55% | 42.14 | 48.95 | 1465572 | 672124.19 | 39.25% | 169.00 |
| 2025-11-24 | 42.00 | 43.08 | 3.11 | 7.78% | 37.80 | 46.38 | 1707140 | 702324.31 | 45.72% | 104.00 |
| 2025-11-21 | 35.20 | 39.97 | 6.66 | 19.99% | 35.20 | 39.97 | 1457848 | 554010.69 | 39.04% | 4.00 |
| 2025-11-20 | 33.58 | 33.31 | 0.28 | 0.85% | 32.62 | 34.51 | 452987 | 151831.66 | 12.13% | 15.00 |
易点天下(301171)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。
