| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-25 | 3.260 | 3.304 | 0.035 | 1.07% | 3.260 | 3.316 | 32404 | 1060.947 | 0.17% |
| 2025-11-24 | 3.280 | 3.269 | -0.008 | -0.24% | 3.264 | 3.280 | 19330 | 631.761 | 0.10% |
| 2025-11-21 | 3.267 | 3.277 | 0.002 | 0.06% | 3.259 | 3.282 | 18754 | 612.953 | 0.10% |
| 2025-11-20 | 3.280 | 3.275 | -0.004 | -0.12% | 3.271 | 3.286 | 16301 | 533.746 | 0.08% |
| 2025-11-19 | 3.304 | 3.279 | -0.021 | -0.64% | 3.275 | 3.304 | 18276 | 599.966 | 0.09% |
| 2025-11-18 | 3.298 | 3.300 | 0.000 | 0.00% | 3.294 | 3.312 | 21638 | 714.027 | 0.11% |
| 2025-11-17 | 3.293 | 3.300 | 0.005 | 0.15% | 3.293 | 3.305 | 18645 | 615.055 | 0.10% |
| 2025-11-14 | 3.299 | 3.295 | -0.007 | -0.21% | 3.293 | 3.318 | 25841 | 852.987 | 0.13% |
| 2025-11-13 | 3.327 | 3.302 | -0.026 | -0.78% | 3.300 | 3.348 | 24262 | 804.930 | 0.13% |
| 2025-11-12 | 3.330 | 3.328 | 0.000 | 0.00% | 3.324 | 3.353 | 21331 | 710.671 | 0.11% |
| 2025-11-11 | 3.350 | 3.328 | -0.012 | -0.36% | 3.315 | 3.353 | 16992 | 566.056 | 0.09% |
| 2025-11-10 | 3.297 | 3.340 | 0.041 | 1.24% | 3.287 | 3.356 | 27393 | 908.193 | 0.14% |
| 2025-11-07 | 3.303 | 3.299 | -0.003 | -0.09% | 3.278 | 3.314 | 47193 | 1556.783 | 0.24% |
| 2025-11-06 | 3.288 | 3.302 | 0.014 | 0.43% | 3.273 | 3.315 | 24900 | 817.641 | 0.13% |
| 2025-11-05 | 3.287 | 3.288 | -0.004 | -0.12% | 3.275 | 3.297 | 39938 | 1311.870 | 0.21% |
| 2025-11-04 | 3.320 | 3.292 | -0.033 | -0.99% | 3.276 | 3.329 | 47372 | 1559.343 | 0.24% |
| 2025-11-03 | 3.383 | 3.325 | -0.058 | -1.71% | 3.318 | 3.392 | 63698 | 2124.975 | 0.33% |
| 2025-10-31 | 3.407 | 3.383 | -0.024 | -0.70% | 3.373 | 3.415 | 62794 | 2126.731 | 0.32% |
| 2025-10-30 | 3.490 | 3.450 | -0.040 | -1.15% | 3.421 | 3.490 | 55545 | 1919.564 | 0.29% |
| 2025-10-29 | 3.489 | 3.490 | -0.002 | -0.06% | 3.455 | 3.499 | 22595 | 787.328 | 0.12% |
| 2025-10-28 | 3.463 | 3.492 | 0.028 | 0.81% | 3.448 | 3.492 | 82316 | 2850.462 | 0.42% |
| 2025-10-27 | 3.482 | 3.464 | -0.021 | -0.60% | 3.447 | 3.482 | 49256 | 1703.161 | 0.25% |
| 2025-10-24 | 3.450 | 3.485 | 0.033 | 0.96% | 3.431 | 3.488 | 67471 | 2328.886 | 0.35% |
| 2025-10-23 | 3.426 | 3.452 | 0.026 | 0.76% | 3.400 | 3.458 | 52290 | 1788.710 | 0.27% |
| 2025-10-22 | 3.443 | 3.426 | -0.018 | -0.52% | 3.410 | 3.452 | 49814 | 1704.993 | 0.26% |
| 2025-10-21 | 3.440 | 3.444 | -0.007 | -0.20% | 3.417 | 3.451 | 56280 | 1931.139 | 0.29% |
| 2025-10-20 | 3.472 | 3.451 | -0.021 | -0.60% | 3.434 | 3.488 | 24078 | 830.409 | 0.12% |
| 2025-10-17 | 3.488 | 3.472 | -0.017 | -0.49% | 3.463 | 3.488 | 22765 | 790.624 | 0.12% |
| 2025-10-16 | 3.500 | 3.489 | -0.016 | -0.46% | 3.474 | 3.504 | 19360 | 674.786 | 0.10% |
| 2025-10-15 | 3.519 | 3.505 | -0.014 | -0.40% | 3.496 | 3.519 | 15553 | 544.864 | 0.08% |
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。
