| 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 | 3.030 | 3.092 | 0.061 | 2.01% | 3.002 | 3.098 | 94406 | 2900.790 | 0.49% |
| 2026-03-26 | 3.039 | 3.031 | -0.003 | -0.10% | 2.976 | 3.039 | 90451 | 2714.356 | 0.47% |
| 2026-03-25 | 3.050 | 3.034 | -0.014 | -0.46% | 3.000 | 3.052 | 75476 | 2278.631 | 0.39% |
| 2026-03-24 | 3.106 | 3.048 | -0.059 | -1.90% | 3.047 | 3.117 | 52713 | 1614.501 | 0.27% |
| 2026-03-23 | 3.166 | 3.107 | -0.062 | -1.96% | 3.081 | 3.179 | 49975 | 1554.985 | 0.26% |
| 2026-03-20 | 3.212 | 3.169 | -0.042 | -1.31% | 3.164 | 3.212 | 43318 | 1378.806 | 0.22% |
| 2026-03-19 | 3.222 | 3.211 | -0.026 | -0.80% | 3.202 | 3.234 | 34568 | 1112.716 | 0.18% |
| 2026-03-18 | 3.270 | 3.237 | -0.033 | -1.01% | 3.216 | 3.270 | 74156 | 2397.557 | 0.38% |
| 2026-03-17 | 3.272 | 3.270 | -0.002 | -0.06% | 3.250 | 3.288 | 18863 | 615.560 | 0.10% |
| 2026-03-16 | 3.317 | 3.272 | -0.045 | -1.36% | 3.267 | 3.320 | 37259 | 1222.284 | 0.19% |
| 2026-03-13 | 3.308 | 3.317 | 0.007 | 0.21% | 3.302 | 3.318 | 23567 | 780.003 | 0.12% |
| 2026-03-12 | 3.328 | 3.310 | -0.017 | -0.51% | 3.300 | 3.328 | 21599 | 716.459 | 0.11% |
| 2026-03-11 | 3.336 | 3.327 | -0.002 | -0.06% | 3.311 | 3.336 | 14476 | 480.568 | 0.07% |
| 2026-03-10 | 3.326 | 3.329 | 0.006 | 0.18% | 3.309 | 3.333 | 42144 | 1401.129 | 0.22% |
| 2026-03-09 | 3.345 | 3.323 | -0.023 | -0.69% | 3.307 | 3.345 | 22309 | 741.933 | 0.12% |
| 2026-03-06 | 3.345 | 3.346 | 0.001 | 0.03% | 3.335 | 3.357 | 15919 | 531.969 | 0.08% |
| 2026-03-05 | 3.350 | 3.345 | 0.003 | 0.09% | 3.319 | 3.350 | 35326 | 1179.124 | 0.18% |
| 2026-03-04 | 3.363 | 3.342 | -0.019 | -0.57% | 3.334 | 3.363 | 23519 | 786.458 | 0.12% |
| 2026-03-03 | 3.378 | 3.361 | -0.014 | -0.41% | 3.341 | 3.379 | 64155 | 2153.344 | 0.33% |
| 2026-03-02 | 3.377 | 3.375 | -0.002 | -0.06% | 3.344 | 3.379 | 27656 | 929.572 | 0.14% |
| 2026-02-27 | 3.387 | 3.377 | -0.011 | -0.32% | 3.356 | 3.387 | 10960 | 369.941 | 0.06% |
| 2026-02-26 | 3.411 | 3.388 | -0.023 | -0.67% | 3.373 | 3.416 | 27304 | 925.163 | 0.14% |
| 2026-02-25 | 3.409 | 3.411 | 0.002 | 0.06% | 3.395 | 3.421 | 29950 | 1020.088 | 0.15% |
| 2026-02-24 | 3.409 | 3.409 | -0.001 | -0.03% | 3.397 | 3.431 | 15243 | 518.967 | 0.08% |
| 2026-02-13 | 3.397 | 3.410 | 0.007 | 0.21% | 3.394 | 3.417 | 17051 | 581.026 | 0.09% |
| 2026-02-12 | 3.407 | 3.403 | -0.004 | -0.12% | 3.395 | 3.428 | 14433 | 491.511 | 0.07% |
| 2026-02-11 | 3.389 | 3.407 | 0.019 | 0.56% | 3.383 | 3.437 | 37032 | 1263.052 | 0.19% |
| 2026-02-10 | 3.370 | 3.388 | 0.018 | 0.53% | 3.356 | 3.393 | 18838 | 636.148 | 0.10% |
| 2026-02-09 | 3.365 | 3.370 | 0.001 | 0.03% | 3.353 | 3.386 | 18122 | 609.458 | 0.09% |
| 2026-02-06 | 3.369 | 3.369 | 0.000 | 0.00% | 3.351 | 3.383 | 29925 | 1006.481 | 0.15% |
| 2026-02-05 | 3.372 | 3.369 | -0.012 | -0.35% | 3.348 | 3.398 | 17386 | 585.522 | 0.09% |
| 2026-02-04 | 3.371 | 3.381 | -0.001 | -0.03% | 3.350 | 3.394 | 11456 | 387.221 | 0.06% |
| 2026-02-03 | 3.333 | 3.382 | 0.043 | 1.29% | 3.333 | 3.384 | 25269 | 849.636 | 0.13% |
| 2026-02-02 | 3.407 | 3.339 | -0.073 | -2.14% | 3.333 | 3.407 | 51300 | 1721.679 | 0.26% |
| 2026-01-30 | 3.435 | 3.412 | -0.026 | -0.76% | 3.396 | 3.455 | 56047 | 1916.339 | 0.29% |
| 2026-01-29 | 3.386 | 3.438 | 0.062 | 1.84% | 3.360 | 3.443 | 64028 | 2187.298 | 0.33% |
| 2026-01-28 | 3.365 | 3.376 | 0.011 | 0.33% | 3.353 | 3.392 | 49595 | 1673.841 | 0.26% |
| 2026-01-27 | 3.348 | 3.365 | 0.016 | 0.48% | 3.321 | 3.369 | 41294 | 1379.373 | 0.21% |
| 2026-01-26 | 3.346 | 3.349 | 0.003 | 0.09% | 3.309 | 3.353 | 42872 | 1430.193 | 0.22% |
| 2026-01-23 | 3.337 | 3.346 | 0.013 | 0.39% | 3.321 | 3.391 | 76152 | 2560.408 | 0.39% |
| 2026-01-22 | 3.288 | 3.333 | 0.041 | 1.25% | 3.281 | 3.348 | 66155 | 2200.301 | 0.34% |
| 2026-01-21 | 3.267 | 3.292 | 0.012 | 0.37% | 3.258 | 3.298 | 63494 | 2080.989 | 0.33% |
| 2026-01-20 | 3.248 | 3.280 | 0.038 | 1.17% | 3.234 | 3.280 | 57682 | 1874.912 | 0.30% |
| 2026-01-19 | 3.248 | 3.242 | -0.007 | -0.22% | 3.226 | 3.258 | 80209 | 2597.024 | 0.41% |
| 2026-01-16 | 3.270 | 3.249 | -0.009 | -0.28% | 3.243 | 3.270 | 67851 | 2206.925 | 0.35% |
| 2026-01-15 | 3.257 | 3.258 | 0.001 | 0.03% | 3.238 | 3.278 | 37213 | 1210.131 | 0.19% |
| 2026-01-14 | 3.257 | 3.257 | 0.006 | 0.18% | 3.228 | 3.259 | 25043 | 812.295 | 0.13% |
| 2026-01-13 | 3.258 | 3.251 | -0.009 | -0.28% | 3.240 | 3.258 | 27099 | 879.843 | 0.14% |
| 2026-01-12 | 3.262 | 3.260 | 0.000 | 0.00% | 3.235 | 3.264 | 63288 | 2055.312 | 0.33% |
| 2026-01-09 | 3.292 | 3.260 | -0.032 | -0.97% | 3.242 | 3.294 | 67470 | 2206.928 | 0.35% |
| 2026-01-08 | 3.292 | 3.292 | 0.000 | 0.00% | 3.267 | 3.308 | 55687 | 1832.969 | 0.29% |
| 2026-01-07 | 3.287 | 3.292 | -0.007 | -0.21% | 3.278 | 3.304 | 120404 | 3963.622 | 0.62% |
| 2026-01-06 | 3.246 | 3.299 | 0.053 | 1.63% | 3.110 | 3.326 | 111880 | 3664.480 | 0.58% |
| 2026-01-05 | 3.230 | 3.246 | 0.010 | 0.31% | 3.220 | 3.255 | 31757 | 1030.131 | 0.16% |
| 2025-12-31 | 3.238 | 3.236 | 0.001 | 0.03% | 3.222 | 3.246 | 33490 | 1082.545 | 0.17% |
| 2025-12-30 | 3.240 | 3.235 | -0.006 | -0.19% | 3.212 | 3.241 | 21488 | 692.244 | 0.11% |
| 2025-12-29 | 3.298 | 3.284 | -0.015 | -0.45% | 3.259 | 3.298 | 31283 | 1022.614 | 0.16% |
| 2025-12-26 | 3.319 | 3.299 | -0.018 | -0.54% | 3.283 | 3.319 | 25384 | 836.813 | 0.13% |
| 2025-12-25 | 3.284 | 3.317 | 0.033 | 1.00% | 3.278 | 3.320 | 58466 | 1932.569 | 0.30% |
| 2025-12-24 | 3.187 | 3.284 | 0.097 | 3.04% | 3.170 | 3.288 | 44949 | 1451.978 | 0.23% |
| 2025-12-23 | 3.192 | 3.187 | -0.005 | -0.16% | 3.168 | 3.208 | 26459 | 843.063 | 0.14% |
| 2025-12-22 | 3.194 | 3.192 | -0.002 | -0.06% | 3.184 | 3.202 | 22765 | 727.200 | 0.12% |
| 2025-12-19 | 3.203 | 3.194 | -0.008 | -0.25% | 3.166 | 3.203 | 56362 | 1791.892 | 0.29% |
| 2025-12-18 | 3.192 | 3.202 | 0.004 | 0.13% | 3.179 | 3.206 | 25771 | 822.115 | 0.13% |
| 2025-12-17 | 3.217 | 3.198 | -0.011 | -0.34% | 3.178 | 3.217 | 56513 | 1803.806 | 0.29% |
| 2025-12-16 | 3.227 | 3.209 | -0.016 | -0.50% | 3.194 | 3.227 | 51712 | 1656.266 | 0.27% |
| 2025-12-15 | 3.234 | 3.225 | -0.012 | -0.37% | 3.207 | 3.240 | 45832 | 1476.833 | 0.24% |
| 2025-12-12 | 3.237 | 3.237 | 0.001 | 0.03% | 3.222 | 3.241 | 32530 | 1050.311 | 0.17% |
| 2025-12-11 | 3.254 | 3.236 | -0.018 | -0.55% | 3.225 | 3.254 | 13665 | 442.211 | 0.07% |
| 2025-12-10 | 3.238 | 3.254 | 0.016 | 0.49% | 3.219 | 3.259 | 46219 | 1495.700 | 0.24% |
| 2025-12-09 | 3.246 | 3.238 | -0.005 | -0.15% | 3.228 | 3.260 | 43196 | 1399.755 | 0.22% |
| 2025-12-08 | 3.271 | 3.243 | -0.032 | -0.98% | 3.242 | 3.278 | 51577 | 1679.384 | 0.27% |
| 2025-12-05 | 3.299 | 3.275 | -0.024 | -0.73% | 3.257 | 3.299 | 63578 | 2080.664 | 0.33% |
| 2025-12-04 | 3.271 | 3.299 | 0.024 | 0.73% | 3.247 | 3.349 | 94606 | 3096.521 | 0.49% |
| 2025-12-03 | 3.255 | 3.275 | 0.022 | 0.68% | 3.242 | 3.278 | 36886 | 1204.449 | 0.19% |
| 2025-12-02 | 3.255 | 3.253 | -0.002 | -0.06% | 3.239 | 3.259 | 13200 | 428.996 | 0.07% |
| 2025-12-01 | 3.258 | 3.255 | -0.004 | -0.12% | 3.240 | 3.265 | 15864 | 516.000 | 0.08% |
| 2025-11-28 | 3.266 | 3.259 | -0.004 | -0.12% | 3.250 | 3.266 | 21738 | 708.250 | 0.11% |
| 2025-11-27 | 3.293 | 3.263 | -0.030 | -0.91% | 3.255 | 3.293 | 31201 | 1019.483 | 0.16% |
| 2025-11-26 | 3.304 | 3.293 | -0.011 | -0.33% | 3.284 | 3.324 | 25603 | 844.844 | 0.13% |
中金普洛斯REIT(508056)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。
