| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | 4.636 | 4.664 | 0.028 | 0.60% | 4.613 | 4.667 | 22550 | 1047.430 | 0.28% |
| 2026-04-13 | 4.660 | 4.636 | 0.000 | 0.00% | 4.598 | 4.665 | 19884 | 922.919 | 0.25% |
| 2026-04-10 | 4.638 | 4.636 | -0.002 | -0.04% | 4.586 | 4.674 | 25578 | 1191.137 | 0.32% |
| 2026-04-09 | 4.672 | 4.638 | -0.034 | -0.73% | 4.632 | 4.672 | 14752 | 684.099 | 0.18% |
| 2026-04-08 | 4.642 | 4.672 | 0.082 | 1.79% | 4.582 | 4.698 | 37215 | 1733.033 | 0.47% |
| 2026-04-07 | 4.552 | 4.590 | 0.045 | 0.99% | 4.529 | 4.599 | 19364 | 887.875 | 0.24% |
| 2026-04-03 | 4.523 | 4.545 | 0.022 | 0.49% | 4.520 | 4.575 | 23972 | 1088.784 | 0.30% |
| 2026-04-02 | 4.538 | 4.523 | -0.020 | -0.44% | 4.509 | 4.542 | 17553 | 794.289 | 0.22% |
| 2026-04-01 | 4.530 | 4.543 | -0.013 | -0.29% | 4.518 | 4.561 | 19989 | 908.168 | 0.25% |
| 2026-03-31 | 4.517 | 4.556 | 0.001 | 0.02% | 4.512 | 4.568 | 27464 | 1242.863 | 0.34% |
| 2026-03-30 | 4.556 | 4.555 | -0.001 | -0.02% | 4.488 | 4.576 | 18234 | 828.904 | 0.23% |
| 2026-03-27 | 4.537 | 4.556 | -0.021 | -0.46% | 4.530 | 4.576 | 15595 | 707.883 | 0.19% |
| 2026-03-26 | 4.497 | 4.577 | 0.057 | 1.26% | 4.473 | 4.580 | 23703 | 1063.622 | 0.30% |
| 2026-03-25 | 4.500 | 4.520 | 0.010 | 0.22% | 4.481 | 4.535 | 20318 | 915.658 | 0.25% |
| 2026-03-24 | 4.448 | 4.510 | 0.061 | 1.37% | 4.428 | 4.538 | 24517 | 1090.961 | 0.31% |
| 2026-03-23 | 4.496 | 4.449 | -0.047 | -1.05% | 4.409 | 4.496 | 20772 | 922.597 | 0.26% |
| 2026-03-20 | 4.500 | 4.496 | -0.023 | -0.51% | 4.478 | 4.530 | 22145 | 997.296 | 0.28% |
| 2026-03-19 | 4.544 | 4.519 | -0.012 | -0.26% | 4.516 | 4.568 | 32346 | 1467.452 | 0.40% |
| 2026-03-18 | 4.524 | 4.531 | 0.036 | 0.80% | 4.470 | 4.549 | 23037 | 1036.458 | 0.29% |
| 2026-03-17 | 4.470 | 4.495 | 0.025 | 0.56% | 4.443 | 4.514 | 25541 | 1146.967 | 0.32% |
| 2026-03-16 | 4.469 | 4.470 | 0.001 | 0.02% | 4.420 | 4.470 | 21625 | 958.871 | 0.27% |
| 2026-03-13 | 4.464 | 4.469 | 0.002 | 0.04% | 4.440 | 4.481 | 22837 | 1019.856 | 0.29% |
| 2026-03-12 | 4.490 | 4.467 | -0.023 | -0.51% | 4.438 | 4.533 | 27310 | 1216.392 | 0.34% |
| 2026-03-11 | 4.470 | 4.490 | 0.020 | 0.45% | 4.438 | 4.497 | 27329 | 1225.512 | 0.34% |
| 2026-03-10 | 4.421 | 4.470 | 0.049 | 1.11% | 4.420 | 4.490 | 24953 | 1114.325 | 0.31% |
| 2026-03-09 | 4.530 | 4.421 | -0.075 | -1.67% | 4.400 | 4.530 | 46095 | 2037.919 | 0.58% |
| 2026-03-06 | 4.553 | 4.496 | -0.057 | -1.25% | 4.472 | 4.576 | 39937 | 1799.982 | 0.50% |
| 2026-03-05 | 4.620 | 4.553 | -0.067 | -1.45% | 4.541 | 4.649 | 65847 | 3004.164 | 0.82% |
| 2026-03-04 | 4.600 | 4.620 | -0.008 | -0.17% | 4.588 | 4.670 | 24718 | 1138.728 | 0.31% |
| 2026-03-03 | 4.625 | 4.628 | -0.022 | -0.47% | 4.611 | 4.649 | 35626 | 1648.188 | 0.45% |
| 2026-03-02 | 4.655 | 4.650 | -0.006 | -0.13% | 4.610 | 4.664 | 45766 | 2123.976 | 0.57% |
| 2026-02-27 | 4.670 | 4.656 | -0.023 | -0.49% | 4.619 | 4.670 | 78767 | 3659.154 | 0.98% |
| 2026-02-26 | 4.699 | 4.679 | -0.020 | -0.43% | 4.660 | 4.699 | 37639 | 1759.789 | 0.47% |
| 2026-02-25 | 4.679 | 4.699 | 0.020 | 0.43% | 4.649 | 4.749 | 40100 | 1876.416 | 0.50% |
| 2026-02-24 | 4.623 | 4.679 | 0.057 | 1.23% | 4.623 | 4.720 | 35541 | 1666.344 | 0.44% |
| 2026-02-13 | 4.610 | 4.622 | 0.017 | 0.37% | 4.607 | 4.624 | 17971 | 830.163 | 0.22% |
| 2026-02-12 | 4.597 | 4.605 | 0.020 | 0.44% | 4.544 | 4.614 | 25173 | 1155.079 | 0.31% |
| 2026-02-11 | 4.572 | 4.585 | 0.014 | 0.31% | 4.570 | 4.640 | 30742 | 1414.498 | 0.38% |
| 2026-02-10 | 4.545 | 4.571 | 0.001 | 0.02% | 4.540 | 4.577 | 41617 | 1897.492 | 0.52% |
| 2026-02-09 | 4.660 | 4.570 | 0.000 | 0.00% | 4.533 | 4.660 | 38500 | 1756.235 | 0.48% |
| 2026-02-06 | 4.615 | 4.570 | -0.013 | -0.28% | 4.541 | 4.615 | 34575 | 1579.575 | 0.43% |
| 2026-02-05 | 4.600 | 4.583 | -0.015 | -0.33% | 4.540 | 4.615 | 37160 | 1696.218 | 0.46% |
| 2026-02-04 | 4.700 | 4.598 | 0.003 | 0.07% | 4.573 | 4.700 | 33110 | 1523.059 | 0.41% |
| 2026-02-03 | 4.575 | 4.595 | -0.020 | -0.43% | 4.575 | 4.620 | 36725 | 1689.147 | 0.46% |
| 2026-02-02 | 4.638 | 4.615 | -0.009 | -0.19% | 4.565 | 4.656 | 23141 | 1064.181 | 0.29% |
| 2026-01-30 | 4.637 | 4.624 | -0.036 | -0.77% | 4.608 | 4.659 | 30748 | 1423.984 | 0.38% |
| 2026-01-29 | 4.676 | 4.660 | -0.015 | -0.32% | 4.632 | 4.694 | 28941 | 1347.463 | 0.36% |
| 2026-01-28 | 4.660 | 4.675 | -0.007 | -0.15% | 4.647 | 4.688 | 23214 | 1086.634 | 0.29% |
| 2026-01-27 | 4.652 | 4.682 | 0.003 | 0.06% | 4.652 | 4.735 | 27785 | 1304.931 | 0.35% |
| 2026-01-26 | 4.722 | 4.679 | -0.072 | -1.52% | 4.600 | 4.749 | 23622 | 1108.145 | 0.30% |
| 2026-01-23 | 4.780 | 4.751 | 0.000 | 0.00% | 4.688 | 4.846 | 43485 | 2094.924 | 0.54% |
| 2026-01-22 | 4.650 | 4.751 | 0.112 | 2.41% | 4.639 | 4.825 | 49829 | 2370.362 | 0.62% |
| 2026-01-21 | 4.570 | 4.639 | 0.089 | 1.96% | 4.550 | 4.679 | 44628 | 2051.402 | 0.56% |
| 2026-01-20 | 4.500 | 4.550 | 0.030 | 0.66% | 4.500 | 4.555 | 61058 | 2765.419 | 0.76% |
| 2026-01-19 | 4.496 | 4.520 | 0.022 | 0.49% | 4.490 | 4.537 | 23922 | 1080.112 | 0.30% |
| 2026-01-16 | 4.498 | 4.498 | -0.003 | -0.07% | 4.469 | 4.501 | 22134 | 993.167 | 0.28% |
| 2026-01-15 | 4.517 | 4.501 | -0.016 | -0.35% | 4.477 | 4.525 | 23921 | 1074.894 | 0.30% |
| 2026-01-14 | 4.498 | 4.517 | 0.019 | 0.42% | 4.479 | 4.519 | 28998 | 1301.684 | 0.36% |
| 2026-01-13 | 4.529 | 4.498 | -0.020 | -0.44% | 4.479 | 4.529 | 29518 | 1327.322 | 0.37% |
| 2026-01-12 | 4.508 | 4.518 | 0.009 | 0.20% | 4.469 | 4.557 | 31493 | 1420.482 | 0.39% |
| 2026-01-09 | 4.517 | 4.509 | -0.006 | -0.13% | 4.466 | 4.560 | 25671 | 1152.307 | 0.32% |
| 2026-01-08 | 4.440 | 4.515 | 0.067 | 1.51% | 4.426 | 4.522 | 29212 | 1314.108 | 0.37% |
| 2026-01-07 | 4.389 | 4.448 | 0.059 | 1.34% | 4.355 | 4.500 | 21814 | 965.610 | 0.27% |
| 2026-01-06 | 4.366 | 4.389 | -0.014 | -0.32% | 4.366 | 4.401 | 23250 | 1021.264 | 0.29% |
| 2026-01-05 | 4.386 | 4.403 | 0.017 | 0.39% | 4.353 | 4.419 | 26027 | 1146.245 | 0.33% |
| 2025-12-31 | 4.400 | 4.386 | -0.014 | -0.32% | 4.351 | 4.408 | 27743 | 1212.286 | 0.35% |
| 2025-12-30 | 4.398 | 4.400 | 0.002 | 0.05% | 4.351 | 4.418 | 27296 | 1196.250 | 0.34% |
| 2025-12-29 | 4.371 | 4.398 | -0.013 | -0.29% | 4.371 | 4.410 | 26515 | 1163.692 | 0.33% |
| 2025-12-26 | 4.380 | 4.411 | -0.007 | -0.16% | 4.371 | 4.418 | 26785 | 1179.232 | 0.33% |
| 2025-12-25 | 4.409 | 4.418 | 0.006 | 0.14% | 4.340 | 4.435 | 29542 | 1305.356 | 0.37% |
| 2025-12-24 | 4.288 | 4.412 | 0.102 | 2.37% | 4.280 | 4.424 | 34891 | 1524.517 | 0.44% |
| 2025-12-23 | 4.328 | 4.310 | -0.019 | -0.44% | 4.278 | 4.348 | 33153 | 1425.300 | 0.41% |
| 2025-12-22 | 4.337 | 4.329 | -0.011 | -0.25% | 4.292 | 4.398 | 27948 | 1212.096 | 0.35% |
| 2025-12-19 | 4.358 | 4.340 | -0.018 | -0.41% | 4.310 | 4.358 | 23607 | 1022.825 | 0.30% |
| 2025-12-18 | 4.376 | 4.358 | -0.018 | -0.41% | 4.325 | 4.376 | 22714 | 986.319 | 0.28% |
| 2025-12-17 | 4.388 | 4.376 | -0.002 | -0.05% | 4.309 | 4.400 | 15635 | 683.916 | 0.20% |
| 2025-12-16 | 4.345 | 4.378 | -0.007 | -0.16% | 4.345 | 4.399 | 13441 | 585.281 | 0.17% |
| 2025-12-15 | 4.407 | 4.385 | -0.022 | -0.50% | 4.340 | 4.408 | 12497 | 546.320 | 0.16% |
| 2025-12-12 | 4.390 | 4.407 | 0.008 | 0.18% | 4.337 | 4.408 | 25405 | 1117.394 | 0.32% |
| 2025-12-11 | 4.394 | 4.399 | 0.001 | 0.02% | 4.380 | 4.400 | 18934 | 832.362 | 0.24% |
508060(508060)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。
