| 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 | 38.04 | 37.23 | -0.73 | -1.92% | 36.47 | 38.53 | 10160 | 3803.80 | 3.50% | 0.00 |
| 2026-03-25 | 37.54 | 37.96 | 0.42 | 1.12% | 37.00 | 38.69 | 11269 | 4294.90 | 3.88% | 0.00 |
| 2026-03-24 | 35.82 | 37.54 | 2.69 | 7.72% | 35.21 | 37.77 | 16046 | 5862.52 | 5.52% | 0.00 |
| 2026-03-23 | 37.67 | 34.85 | -3.12 | -8.22% | 34.47 | 37.67 | 18442 | 6688.13 | 6.35% | 0.00 |
| 2026-03-20 | 39.30 | 37.97 | -1.33 | -3.38% | 37.60 | 39.96 | 10424 | 4013.55 | 3.59% | 0.00 |
| 2026-03-19 | 40.49 | 39.30 | -1.21 | -2.99% | 39.11 | 40.73 | 9368 | 3715.30 | 3.22% | 0.00 |
| 2026-03-18 | 39.54 | 40.51 | 1.16 | 2.95% | 39.36 | 40.70 | 12014 | 4830.66 | 4.14% | 1100.00 |
| 2026-03-17 | 40.98 | 39.35 | -1.48 | -3.62% | 39.30 | 40.98 | 10866 | 4353.66 | 3.74% | 0.00 |
| 2026-03-16 | 40.96 | 40.83 | -0.19 | -0.46% | 40.42 | 41.57 | 10169 | 4149.58 | 3.50% | 2000.00 |
| 2026-03-13 | 41.35 | 41.02 | -0.21 | -0.51% | 40.63 | 41.75 | 8604 | 3542.93 | 2.96% | 0.00 |
| 2026-03-12 | 41.56 | 41.23 | -0.31 | -0.75% | 40.97 | 41.94 | 11052 | 4579.03 | 3.80% | 0.00 |
| 2026-03-11 | 43.01 | 41.54 | -0.63 | -1.49% | 41.21 | 43.35 | 14287 | 5992.34 | 4.92% | 0.00 |
| 2026-03-10 | 42.50 | 42.17 | 1.07 | 2.60% | 41.21 | 42.65 | 12031 | 5033.29 | 4.14% | 0.00 |
| 2026-03-09 | 41.64 | 41.10 | -0.82 | -1.96% | 40.31 | 41.71 | 18334 | 7498.92 | 6.31% | 0.00 |
| 2026-03-06 | 40.00 | 41.92 | 1.96 | 4.90% | 39.95 | 42.35 | 18815 | 7835.87 | 6.48% | 0.00 |
| 2026-03-05 | 39.50 | 39.96 | 0.97 | 2.49% | 39.45 | 40.39 | 10042 | 4002.61 | 3.46% | 0.00 |
| 2026-03-04 | 38.00 | 38.99 | 0.35 | 0.91% | 37.60 | 39.58 | 13512 | 5260.38 | 4.65% | 0.00 |
| 2026-03-03 | 39.35 | 38.64 | -0.71 | -1.80% | 38.20 | 39.99 | 16535 | 6485.16 | 5.69% | 0.00 |
| 2026-03-02 | 40.16 | 39.35 | -1.31 | -3.22% | 39.00 | 40.52 | 15890 | 6293.13 | 5.47% | 0.00 |
| 2026-02-27 | 41.17 | 40.66 | -0.43 | -1.05% | 40.07 | 41.68 | 12829 | 5196.56 | 4.42% | 0.00 |
| 2026-02-26 | 40.83 | 41.09 | 0.29 | 0.71% | 40.41 | 41.22 | 7599 | 3105.61 | 2.62% | 0.00 |
| 2026-02-25 | 41.02 | 40.80 | 0.03 | 0.07% | 40.64 | 41.20 | 9040 | 3698.70 | 3.11% | 0.00 |
| 2026-02-24 | 40.20 | 40.77 | 0.85 | 2.13% | 39.92 | 41.00 | 11651 | 4734.38 | 4.01% | 0.00 |
| 2026-02-13 | 40.27 | 39.92 | -0.25 | -0.62% | 39.41 | 40.72 | 12256 | 4925.13 | 4.22% | 0.00 |
| 2026-02-12 | 40.02 | 40.17 | 0.15 | 0.37% | 39.60 | 40.43 | 10476 | 4205.74 | 3.61% | 0.00 |
| 2026-02-11 | 39.09 | 40.02 | 0.97 | 2.48% | 38.91 | 40.25 | 14195 | 5673.65 | 4.89% | 0.00 |
| 2026-02-10 | 39.40 | 39.05 | -0.32 | -0.81% | 38.82 | 39.50 | 8689 | 3415.07 | 2.99% | 0.00 |
| 2026-02-09 | 38.65 | 39.37 | 0.97 | 2.53% | 38.41 | 39.47 | 12795 | 4994.01 | 4.40% | 0.00 |
| 2026-02-06 | 39.58 | 38.40 | -0.75 | -1.92% | 38.33 | 39.86 | 18021 | 7019.56 | 6.20% | 0.00 |
| 2026-02-05 | 38.58 | 39.15 | 1.25 | 3.30% | 38.00 | 39.68 | 27377 | 10729.42 | 9.42% | 0.00 |
| 2026-02-04 | 38.54 | 37.90 | -0.39 | -1.02% | 37.90 | 38.79 | 11368 | 4342.09 | 3.91% | 0.00 |
| 2026-02-03 | 37.48 | 38.29 | 0.99 | 2.65% | 37.46 | 38.38 | 13361 | 5084.49 | 4.60% | 0.00 |
| 2026-02-02 | 37.71 | 37.30 | -0.38 | -1.01% | 37.22 | 38.45 | 12326 | 4685.41 | 4.24% | 0.00 |
| 2026-01-30 | 36.92 | 37.68 | 0.76 | 2.06% | 36.62 | 37.82 | 10064 | 3765.27 | 3.46% | 0.00 |
| 2026-01-29 | 36.96 | 36.92 | -0.49 | -1.31% | 36.23 | 37.99 | 11558 | 4298.73 | 3.98% | 0.00 |
| 2026-01-28 | 37.71 | 37.41 | -0.10 | -0.27% | 37.23 | 37.90 | 7570 | 2837.96 | 2.61% | 0.00 |
| 2026-01-27 | 37.27 | 37.51 | 0.18 | 0.48% | 36.28 | 37.78 | 9852 | 3670.89 | 3.39% | 0.00 |
| 2026-01-26 | 38.05 | 37.33 | -0.72 | -1.89% | 37.13 | 38.37 | 10507 | 3946.60 | 3.62% | 0.00 |
| 2026-01-23 | 37.96 | 38.05 | 0.27 | 0.71% | 37.54 | 38.42 | 7494 | 2831.48 | 2.58% | 0.00 |
| 2026-01-22 | 37.61 | 37.78 | 0.57 | 1.53% | 37.21 | 38.40 | 11430 | 4324.27 | 3.93% | 0.00 |
| 2026-01-21 | 37.12 | 37.21 | 0.28 | 0.76% | 36.81 | 37.45 | 8496 | 3157.80 | 2.92% | 0.00 |
| 2026-01-20 | 37.12 | 36.93 | -0.19 | -0.51% | 36.62 | 37.40 | 8815 | 3259.05 | 3.03% | 0.00 |
| 2026-01-19 | 36.27 | 37.12 | 0.69 | 1.89% | 36.21 | 37.27 | 11578 | 4272.88 | 3.99% | 0.00 |
| 2026-01-16 | 36.80 | 36.43 | -0.01 | -0.03% | 36.22 | 37.54 | 9060 | 3323.23 | 3.12% | 0.00 |
| 2026-01-15 | 36.93 | 36.44 | -0.49 | -1.33% | 36.00 | 36.93 | 10928 | 3977.50 | 3.76% | 0.00 |
| 2026-01-14 | 36.60 | 36.93 | 0.64 | 1.76% | 35.71 | 37.39 | 15993 | 5838.03 | 5.51% | 0.00 |
| 2026-01-13 | 35.81 | 36.29 | 0.53 | 1.48% | 35.47 | 36.57 | 9093 | 3289.26 | 3.13% | 0.00 |
| 2026-01-12 | 35.10 | 35.76 | 0.78 | 2.23% | 35.00 | 35.99 | 9010 | 3203.44 | 3.10% | 0.00 |
| 2026-01-09 | 34.56 | 34.98 | 0.40 | 1.16% | 34.35 | 34.98 | 8113 | 2817.40 | 2.79% | 0.00 |
| 2026-01-08 | 33.97 | 34.58 | 0.53 | 1.56% | 33.73 | 34.71 | 9796 | 3363.66 | 3.37% | 0.00 |
| 2026-01-07 | 33.96 | 34.05 | 0.03 | 0.09% | 33.60 | 34.15 | 8031 | 2720.92 | 2.76% | 0.00 |
| 2026-01-06 | 34.04 | 34.02 | -0.02 | -0.06% | 33.91 | 34.58 | 9308 | 3184.28 | 3.20% | 0.00 |
| 2026-01-05 | 33.35 | 34.04 | 0.69 | 2.07% | 33.35 | 34.40 | 10422 | 3551.28 | 3.59% | 0.00 |
| 2025-12-31 | 33.50 | 33.35 | 0.06 | 0.18% | 32.95 | 33.55 | 5717 | 1902.79 | 1.97% | 0.00 |
| 2025-12-30 | 33.67 | 33.29 | -0.38 | -1.13% | 33.17 | 33.88 | 5490 | 1835.66 | 1.89% | 0.00 |
| 2025-12-29 | 33.61 | 33.67 | 0.07 | 0.21% | 33.14 | 33.76 | 5528 | 1849.45 | 1.90% | 0.00 |
| 2025-12-26 | 34.06 | 33.60 | -0.43 | -1.26% | 33.50 | 34.24 | 6046 | 2044.97 | 2.08% | 0.00 |
| 2025-12-25 | 33.87 | 34.03 | 0.32 | 0.95% | 33.51 | 34.24 | 5956 | 2018.18 | 2.05% | 0.00 |
| 2025-12-24 | 33.26 | 33.71 | 0.58 | 1.75% | 33.16 | 33.81 | 6747 | 2268.37 | 2.32% | 0.00 |
| 2025-12-23 | 33.19 | 33.13 | -0.13 | -0.39% | 32.94 | 33.43 | 5869 | 1946.19 | 2.02% | 0.00 |
| 2025-12-22 | 33.48 | 33.26 | -0.18 | -0.54% | 33.26 | 33.78 | 8324 | 2792.11 | 2.87% | 0.00 |
| 2025-12-19 | 32.95 | 33.44 | 0.50 | 1.52% | 32.95 | 33.66 | 8747 | 2912.78 | 3.01% | 0.00 |
| 2025-12-18 | 32.27 | 32.94 | 0.62 | 1.92% | 32.19 | 33.32 | 9344 | 3076.12 | 3.22% | 0.00 |
| 2025-12-17 | 32.38 | 32.32 | -0.15 | -0.46% | 31.80 | 32.76 | 6278 | 2025.07 | 2.16% | 0.00 |
| 2025-12-16 | 33.00 | 32.47 | -0.49 | -1.49% | 32.27 | 33.27 | 7439 | 2422.61 | 2.56% | 0.00 |
| 2025-12-15 | 32.73 | 32.96 | -0.15 | -0.45% | 32.66 | 33.58 | 7895 | 2612.77 | 2.72% | 0.00 |
| 2025-12-12 | 33.65 | 33.11 | -0.60 | -1.78% | 33.00 | 34.24 | 8584 | 2877.45 | 2.95% | 0.00 |
| 2025-12-11 | 35.17 | 33.71 | -1.30 | -3.71% | 33.55 | 35.17 | 9207 | 3150.96 | 3.17% | 0.00 |
| 2025-12-10 | 35.99 | 35.01 | -1.04 | -2.88% | 34.94 | 36.19 | 6890 | 2441.87 | 2.37% | 0.00 |
| 2025-12-09 | 36.21 | 36.05 | -0.23 | -0.63% | 36.00 | 36.60 | 5392 | 1955.25 | 1.86% | 0.00 |
| 2025-12-08 | 35.79 | 36.28 | 0.49 | 1.37% | 35.75 | 36.52 | 5758 | 2083.34 | 1.98% | 0.00 |
| 2025-12-05 | 35.20 | 35.79 | 0.65 | 1.85% | 34.60 | 36.10 | 6535 | 2307.25 | 2.25% | 0.00 |
| 2025-12-04 | 36.05 | 35.14 | -1.04 | -2.87% | 35.11 | 36.17 | 7340 | 2602.74 | 2.53% | 0.00 |
| 2025-12-03 | 36.57 | 36.18 | -0.39 | -1.07% | 35.81 | 36.87 | 7046 | 2550.59 | 2.43% | 0.00 |
| 2025-12-02 | 36.90 | 36.57 | -0.33 | -0.89% | 36.27 | 36.90 | 6090 | 2225.06 | 2.10% | 0.00 |
| 2025-12-01 | 37.01 | 36.90 | -0.08 | -0.22% | 36.70 | 37.80 | 9000 | 3363.48 | 3.10% | 0.00 |
| 2025-11-28 | 36.60 | 36.98 | 0.44 | 1.20% | 36.15 | 37.02 | 7896 | 2890.60 | 2.72% | 0.00 |
| 2025-11-27 | 36.28 | 36.54 | 0.27 | 0.74% | 35.91 | 36.80 | 8799 | 3208.51 | 3.03% | 0.00 |
| 2025-11-26 | 36.91 | 36.27 | -0.64 | -1.73% | 36.09 | 37.84 | 11184 | 4136.91 | 3.85% | 0.00 |
| 2025-11-25 | 36.61 | 36.91 | 1.00 | 2.78% | 36.04 | 37.56 | 11709 | 4327.97 | 4.03% | 0.00 |
经纬股份(301390)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。
