| 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 | 2.401 | 2.409 | -0.003 | -0.12% | 2.387 | 2.419 | 20841 | 501.734 | 0.22% |
| 2026-03-26 | 2.430 | 2.412 | -0.020 | -0.82% | 2.388 | 2.432 | 23183 | 558.572 | 0.24% |
| 2026-03-25 | 2.440 | 2.432 | -0.012 | -0.49% | 2.413 | 2.447 | 10303 | 250.381 | 0.11% |
| 2026-03-24 | 2.460 | 2.444 | -0.013 | -0.53% | 2.422 | 2.460 | 22269 | 542.467 | 0.23% |
| 2026-03-23 | 2.499 | 2.457 | -0.039 | -1.56% | 2.427 | 2.499 | 18219 | 446.668 | 0.19% |
| 2026-03-20 | 2.502 | 2.496 | -0.011 | -0.44% | 2.491 | 2.504 | 9273 | 231.619 | 0.10% |
| 2026-03-19 | 2.507 | 2.507 | -0.011 | -0.44% | 2.501 | 2.535 | 23178 | 583.095 | 0.24% |
| 2026-03-18 | 2.494 | 2.518 | 0.014 | 0.56% | 2.493 | 2.523 | 14703 | 368.469 | 0.15% |
| 2026-03-17 | 2.489 | 2.504 | 0.019 | 0.76% | 2.481 | 2.509 | 10153 | 252.981 | 0.11% |
| 2026-03-16 | 2.493 | 2.485 | -0.008 | -0.32% | 2.483 | 2.500 | 12781 | 317.938 | 0.13% |
| 2026-03-13 | 2.486 | 2.493 | -0.005 | -0.20% | 2.480 | 2.498 | 18078 | 449.841 | 0.19% |
| 2026-03-12 | 2.498 | 2.498 | -0.012 | -0.48% | 2.481 | 2.511 | 23268 | 579.740 | 0.24% |
| 2026-03-11 | 2.534 | 2.510 | -0.035 | -1.38% | 2.496 | 2.555 | 39090 | 983.418 | 0.41% |
| 2026-03-10 | 2.542 | 2.545 | 0.003 | 0.12% | 2.531 | 2.560 | 16028 | 408.230 | 0.17% |
| 2026-03-09 | 2.558 | 2.542 | -0.014 | -0.55% | 2.525 | 2.566 | 18651 | 473.364 | 0.19% |
| 2026-03-06 | 2.558 | 2.556 | -0.002 | -0.08% | 2.546 | 2.560 | 5829 | 148.624 | 0.06% |
| 2026-03-05 | 2.575 | 2.558 | -0.012 | -0.47% | 2.551 | 2.575 | 8538 | 218.904 | 0.09% |
| 2026-03-04 | 2.564 | 2.570 | 0.005 | 0.19% | 2.544 | 2.576 | 16890 | 433.384 | 0.18% |
| 2026-03-03 | 2.555 | 2.565 | 0.009 | 0.35% | 2.543 | 2.569 | 23738 | 607.125 | 0.25% |
| 2026-03-02 | 2.563 | 2.556 | -0.006 | -0.23% | 2.530 | 2.569 | 10509 | 267.738 | 0.11% |
| 2026-02-27 | 2.571 | 2.562 | -0.019 | -0.74% | 2.557 | 2.590 | 27857 | 715.606 | 0.29% |
| 2026-02-26 | 2.572 | 2.581 | 0.000 | 0.00% | 2.572 | 2.589 | 12751 | 329.007 | 0.13% |
| 2026-02-25 | 2.579 | 2.581 | 0.002 | 0.08% | 2.564 | 2.603 | 39262 | 1014.952 | 0.41% |
| 2026-02-24 | 2.621 | 2.579 | -0.039 | -1.49% | 2.577 | 2.622 | 17178 | 445.050 | 0.18% |
| 2026-02-13 | 2.608 | 2.618 | 0.014 | 0.54% | 2.593 | 2.618 | 13251 | 346.005 | 0.14% |
| 2026-02-12 | 2.600 | 2.604 | -0.007 | -0.27% | 2.593 | 2.611 | 19467 | 505.975 | 0.20% |
| 2026-02-11 | 2.620 | 2.611 | -0.016 | -0.61% | 2.597 | 2.640 | 104728 | 2735.262 | 1.09% |
| 2026-02-10 | 2.599 | 2.627 | 0.028 | 1.08% | 2.588 | 2.628 | 15961 | 417.290 | 0.17% |
| 2026-02-09 | 2.590 | 2.599 | -0.002 | -0.08% | 2.588 | 2.617 | 19254 | 499.609 | 0.20% |
| 2026-02-06 | 2.630 | 2.601 | -0.029 | -1.10% | 2.592 | 2.630 | 37399 | 973.840 | 0.39% |
| 2026-02-05 | 2.653 | 2.630 | -0.023 | -0.87% | 2.613 | 2.669 | 22398 | 589.693 | 0.23% |
| 2026-02-04 | 2.630 | 2.653 | 0.017 | 0.64% | 2.621 | 2.662 | 53515 | 1417.263 | 0.56% |
| 2026-02-03 | 2.605 | 2.636 | 0.026 | 1.00% | 2.599 | 2.640 | 28749 | 753.408 | 0.30% |
| 2026-02-02 | 2.601 | 2.610 | 0.013 | 0.50% | 2.583 | 2.618 | 56404 | 1469.537 | 0.59% |
| 2026-01-30 | 2.605 | 2.597 | -0.020 | -0.76% | 2.579 | 2.613 | 56234 | 1456.911 | 0.59% |
| 2026-01-29 | 2.551 | 2.617 | 0.062 | 2.43% | 2.521 | 2.619 | 47434 | 1213.759 | 0.49% |
| 2026-01-28 | 2.553 | 2.555 | 0.004 | 0.16% | 2.533 | 2.559 | 50655 | 1289.588 | 0.53% |
| 2026-01-27 | 2.563 | 2.551 | -0.012 | -0.47% | 2.540 | 2.578 | 43597 | 1112.298 | 0.45% |
| 2026-01-26 | 2.588 | 2.563 | -0.037 | -1.42% | 2.548 | 2.597 | 33904 | 872.319 | 0.35% |
| 2026-01-23 | 2.642 | 2.600 | -0.054 | -2.03% | 2.589 | 2.656 | 100457 | 2633.899 | 1.05% |
| 2026-01-22 | 2.660 | 2.654 | -0.012 | -0.45% | 2.632 | 2.660 | 52737 | 1396.036 | 0.55% |
| 2026-01-21 | 2.678 | 2.666 | -0.013 | -0.49% | 2.655 | 2.689 | 57592 | 1538.019 | 0.60% |
| 2026-01-20 | 2.675 | 2.679 | -0.004 | -0.15% | 2.670 | 2.689 | 55909 | 1498.666 | 0.58% |
| 2026-01-19 | 2.667 | 2.683 | 0.006 | 0.22% | 2.635 | 2.690 | 43270 | 1158.884 | 0.45% |
| 2026-01-16 | 2.672 | 2.677 | 0.005 | 0.19% | 2.650 | 2.679 | 23743 | 634.302 | 0.25% |
| 2026-01-15 | 2.658 | 2.672 | 0.014 | 0.53% | 2.625 | 2.675 | 65335 | 1732.161 | 0.68% |
| 2026-01-14 | 2.651 | 2.658 | 0.006 | 0.23% | 2.642 | 2.659 | 37659 | 998.204 | 0.39% |
| 2026-01-13 | 2.635 | 2.652 | 0.017 | 0.65% | 2.627 | 2.659 | 32130 | 851.304 | 0.33% |
| 2026-01-12 | 2.638 | 2.635 | 0.001 | 0.04% | 2.612 | 2.649 | 22887 | 601.915 | 0.24% |
| 2026-01-09 | 2.638 | 2.634 | -0.008 | -0.30% | 2.629 | 2.644 | 32984 | 870.109 | 0.34% |
| 2026-01-08 | 2.611 | 2.642 | 0.022 | 0.84% | 2.611 | 2.644 | 32883 | 866.859 | 0.34% |
| 2026-01-07 | 2.584 | 2.620 | 0.026 | 1.00% | 2.582 | 2.633 | 68037 | 1777.067 | 0.71% |
| 2026-01-06 | 2.547 | 2.594 | 0.037 | 1.45% | 2.523 | 2.595 | 51382 | 1323.835 | 0.54% |
| 2026-01-05 | 2.520 | 2.557 | 0.035 | 1.39% | 2.503 | 2.557 | 25082 | 634.809 | 0.26% |
| 2025-12-31 | 2.516 | 2.522 | 0.006 | 0.24% | 2.475 | 2.525 | 20076 | 503.136 | 0.21% |
| 2025-12-30 | 2.527 | 2.516 | -0.012 | -0.47% | 2.500 | 2.535 | 23601 | 594.629 | 0.25% |
| 2025-12-29 | 2.540 | 2.528 | -0.011 | -0.43% | 2.513 | 2.550 | 12774 | 323.144 | 0.13% |
| 2025-12-26 | 2.551 | 2.539 | -0.012 | -0.47% | 2.533 | 2.560 | 27665 | 705.744 | 0.29% |
| 2025-12-25 | 2.554 | 2.551 | 0.008 | 0.31% | 2.541 | 2.578 | 29189 | 747.394 | 0.30% |
| 2025-12-24 | 2.470 | 2.543 | 0.080 | 3.25% | 2.453 | 2.557 | 31457 | 791.662 | 0.33% |
| 2025-12-23 | 2.485 | 2.463 | -0.022 | -0.89% | 2.442 | 2.489 | 20122 | 496.656 | 0.21% |
| 2025-12-22 | 2.511 | 2.485 | -0.026 | -1.04% | 2.477 | 2.513 | 23738 | 591.016 | 0.25% |
| 2025-12-19 | 2.545 | 2.511 | -0.030 | -1.18% | 2.501 | 2.547 | 39675 | 996.333 | 0.41% |
| 2025-12-18 | 2.573 | 2.541 | -0.032 | -1.24% | 2.535 | 2.580 | 20587 | 524.881 | 0.21% |
| 2025-12-17 | 2.572 | 2.573 | 0.001 | 0.04% | 2.560 | 2.577 | 11648 | 299.378 | 0.12% |
| 2025-12-16 | 2.569 | 2.572 | -0.004 | -0.16% | 2.550 | 2.584 | 15246 | 390.733 | 0.16% |
| 2025-12-15 | 2.588 | 2.576 | -0.009 | -0.35% | 2.555 | 2.595 | 16060 | 412.399 | 0.17% |
| 2025-12-12 | 2.568 | 2.585 | 0.019 | 0.74% | 2.541 | 2.591 | 16562 | 427.158 | 0.17% |
| 2025-12-11 | 2.592 | 2.566 | -0.025 | -0.96% | 2.563 | 2.599 | 23880 | 613.848 | 0.25% |
| 2025-12-10 | 2.576 | 2.591 | 0.016 | 0.62% | 2.555 | 2.599 | 43598 | 1119.402 | 0.45% |
| 2025-12-09 | 2.589 | 2.575 | -0.019 | -0.73% | 2.565 | 2.609 | 16340 | 422.221 | 0.17% |
| 2025-12-08 | 2.587 | 2.594 | -0.003 | -0.12% | 2.585 | 2.603 | 3935 | 101.982 | 0.04% |
| 2025-12-05 | 2.599 | 2.597 | -0.002 | -0.08% | 2.587 | 2.607 | 13875 | 359.768 | 0.14% |
| 2025-12-04 | 2.598 | 2.599 | 0.001 | 0.04% | 2.591 | 2.614 | 16824 | 436.593 | 0.18% |
| 2025-12-03 | 2.608 | 2.598 | -0.005 | -0.19% | 2.568 | 2.610 | 40039 | 1037.617 | 0.42% |
| 2025-12-02 | 2.603 | 2.603 | 0.002 | 0.08% | 2.586 | 2.603 | 15107 | 392.160 | 0.16% |
| 2025-12-01 | 2.616 | 2.601 | -0.015 | -0.57% | 2.590 | 2.618 | 21724 | 564.930 | 0.23% |
| 2025-11-28 | 2.619 | 2.616 | -0.004 | -0.15% | 2.604 | 2.630 | 22669 | 592.457 | 0.24% |
| 2025-11-27 | 2.635 | 2.620 | -0.010 | -0.38% | 2.615 | 2.637 | 31659 | 829.804 | 0.33% |
| 2025-11-26 | 2.633 | 2.630 | 0.000 | 0.00% | 2.617 | 2.646 | 15523 | 408.495 | 0.16% |
华安张江光大REIT(508000)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。
