| 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 | 4.441 | 4.483 | 0.041 | 0.92% | 4.439 | 4.489 | 7511 | 336.047 | 0.08% |
| 2026-04-13 | 4.469 | 4.442 | -0.023 | -0.52% | 4.425 | 4.490 | 4882 | 217.016 | 0.05% |
| 2026-04-10 | 4.474 | 4.465 | -0.005 | -0.11% | 4.436 | 4.498 | 18653 | 834.055 | 0.19% |
| 2026-04-09 | 4.479 | 4.470 | -0.005 | -0.11% | 4.444 | 4.486 | 8526 | 380.996 | 0.09% |
| 2026-04-08 | 4.442 | 4.475 | 0.029 | 0.65% | 4.410 | 4.490 | 19187 | 858.600 | 0.19% |
| 2026-04-07 | 4.458 | 4.446 | 0.035 | 0.79% | 4.388 | 4.458 | 7991 | 354.512 | 0.08% |
| 2026-04-03 | 4.432 | 4.468 | 0.032 | 0.72% | 4.429 | 4.520 | 17295 | 774.903 | 0.17% |
| 2026-04-02 | 4.389 | 4.436 | 0.036 | 0.82% | 4.381 | 4.452 | 9065 | 401.092 | 0.09% |
| 2026-04-01 | 4.403 | 4.400 | 0.001 | 0.02% | 4.385 | 4.460 | 17107 | 756.471 | 0.17% |
| 2026-03-31 | 4.373 | 4.399 | -0.001 | -0.02% | 4.373 | 4.400 | 5156 | 226.496 | 0.05% |
| 2026-03-30 | 4.396 | 4.400 | 0.004 | 0.09% | 4.357 | 4.407 | 10525 | 462.876 | 0.11% |
| 2026-03-27 | 4.348 | 4.396 | 0.008 | 0.18% | 4.348 | 4.399 | 5220 | 228.340 | 0.05% |
| 2026-03-26 | 4.406 | 4.388 | -0.012 | -0.27% | 4.340 | 4.406 | 15082 | 661.271 | 0.15% |
| 2026-03-25 | 4.376 | 4.400 | 0.010 | 0.23% | 4.376 | 4.407 | 10658 | 468.312 | 0.11% |
| 2026-03-24 | 4.364 | 4.390 | 0.025 | 0.57% | 4.311 | 4.410 | 4013 | 174.869 | 0.04% |
| 2026-03-23 | 4.364 | 4.365 | -0.039 | -0.89% | 4.351 | 4.399 | 1864 | 81.495 | 0.02% |
| 2026-03-20 | 4.376 | 4.404 | 0.002 | 0.05% | 4.376 | 4.428 | 4250 | 187.498 | 0.04% |
| 2026-03-19 | 4.376 | 4.402 | 0.018 | 0.41% | 4.376 | 4.428 | 8071 | 355.612 | 0.08% |
| 2026-03-18 | 4.351 | 4.384 | 0.004 | 0.09% | 4.351 | 4.432 | 5972 | 262.581 | 0.06% |
| 2026-03-17 | 4.321 | 4.380 | 0.025 | 0.57% | 4.321 | 4.393 | 6728 | 293.946 | 0.07% |
| 2026-03-16 | 4.351 | 4.355 | -0.024 | -0.55% | 4.338 | 4.398 | 2250 | 97.859 | 0.02% |
| 2026-03-13 | 4.353 | 4.379 | 0.004 | 0.09% | 4.316 | 4.400 | 18678 | 815.704 | 0.19% |
| 2026-03-12 | 4.378 | 4.375 | -0.031 | -0.70% | 4.351 | 4.460 | 4918 | 215.135 | 0.05% |
| 2026-03-11 | 4.435 | 4.406 | -0.025 | -0.56% | 4.384 | 4.449 | 8453 | 371.744 | 0.08% |
| 2026-03-10 | 4.390 | 4.431 | 0.002 | 0.05% | 4.390 | 4.498 | 8975 | 399.026 | 0.09% |
| 2026-03-09 | 4.390 | 4.429 | -0.001 | -0.02% | 4.378 | 4.457 | 4994 | 220.784 | 0.05% |
| 2026-03-06 | 4.438 | 4.430 | -0.008 | -0.18% | 4.398 | 4.500 | 14205 | 627.712 | 0.14% |
| 2026-03-05 | 4.411 | 4.438 | 0.018 | 0.41% | 4.405 | 4.470 | 30340 | 1349.525 | 0.30% |
| 2026-03-04 | 4.453 | 4.420 | -0.061 | -1.36% | 4.416 | 4.487 | 8267 | 367.719 | 0.08% |
| 2026-03-03 | 4.419 | 4.481 | 0.055 | 1.24% | 4.412 | 4.501 | 5473 | 243.977 | 0.05% |
| 2026-03-02 | 4.449 | 4.426 | -0.023 | -0.52% | 4.402 | 4.454 | 6110 | 271.181 | 0.06% |
| 2026-02-27 | 4.455 | 4.449 | -0.001 | -0.02% | 4.433 | 4.476 | 10647 | 473.173 | 0.11% |
| 2026-02-26 | 4.500 | 4.450 | -0.031 | -0.69% | 4.445 | 4.500 | 13802 | 615.182 | 0.14% |
| 2026-02-25 | 4.490 | 4.481 | -0.019 | -0.42% | 4.469 | 4.515 | 3736 | 167.635 | 0.04% |
| 2026-02-24 | 4.516 | 4.500 | -0.016 | -0.35% | 4.491 | 4.547 | 3055 | 137.585 | 0.03% |
| 2026-02-13 | 4.536 | 4.516 | 0.007 | 0.16% | 4.505 | 4.536 | 1901 | 85.822 | 0.02% |
| 2026-02-12 | 4.497 | 4.509 | -0.005 | -0.11% | 4.484 | 4.525 | 10750 | 483.801 | 0.11% |
| 2026-02-11 | 4.503 | 4.514 | 0.025 | 0.56% | 4.414 | 4.532 | 15641 | 701.991 | 0.16% |
| 2026-02-10 | 4.481 | 4.489 | 0.016 | 0.36% | 4.474 | 4.499 | 3516 | 157.723 | 0.04% |
| 2026-02-09 | 4.475 | 4.473 | -0.002 | -0.04% | 4.449 | 4.484 | 4628 | 206.621 | 0.05% |
| 2026-02-06 | 4.451 | 4.475 | 0.003 | 0.07% | 4.451 | 4.490 | 5212 | 233.325 | 0.05% |
| 2026-02-05 | 4.459 | 4.472 | 0.021 | 0.47% | 4.443 | 4.473 | 5864 | 261.037 | 0.06% |
| 2026-02-04 | 4.431 | 4.451 | -0.006 | -0.13% | 4.420 | 4.458 | 8271 | 367.677 | 0.08% |
| 2026-02-03 | 4.393 | 4.457 | 0.022 | 0.50% | 4.393 | 4.478 | 7570 | 337.209 | 0.08% |
| 2026-02-02 | 4.541 | 4.435 | -0.106 | -2.33% | 4.400 | 4.541 | 44071 | 1954.534 | 0.44% |
| 2026-01-30 | 4.562 | 4.541 | -0.049 | -1.07% | 4.506 | 4.592 | 26565 | 1206.743 | 0.27% |
| 2026-01-29 | 4.546 | 4.590 | 0.008 | 0.17% | 4.546 | 4.604 | 15142 | 695.413 | 0.15% |
| 2026-01-28 | 4.537 | 4.582 | 0.030 | 0.66% | 4.537 | 4.588 | 14682 | 671.418 | 0.15% |
| 2026-01-27 | 4.558 | 4.552 | 0.017 | 0.37% | 4.490 | 4.558 | 9330 | 422.852 | 0.09% |
| 2026-01-26 | 4.460 | 4.535 | 0.059 | 1.32% | 4.425 | 4.574 | 24043 | 1087.012 | 0.24% |
| 2026-01-23 | 4.505 | 4.476 | -0.056 | -1.24% | 4.460 | 4.588 | 49638 | 2256.118 | 0.50% |
| 2026-01-22 | 4.483 | 4.532 | 0.042 | 0.94% | 4.483 | 4.581 | 22253 | 1012.620 | 0.00% |
| 2026-01-21 | 4.418 | 4.490 | 0.088 | 2.00% | 4.402 | 4.493 | 21690 | 967.029 | 0.00% |
| 2026-01-20 | 4.371 | 4.402 | 0.018 | 0.41% | 4.371 | 4.420 | 17282 | 760.304 | 0.00% |
| 2026-01-19 | 4.355 | 4.384 | 0.021 | 0.48% | 4.350 | 4.390 | 10073 | 441.641 | 0.00% |
| 2026-01-16 | 4.336 | 4.363 | 0.012 | 0.28% | 4.330 | 4.375 | 3918 | 170.798 | 0.00% |
| 2026-01-15 | 4.373 | 4.351 | -0.039 | -0.89% | 4.346 | 4.392 | 8840 | 386.173 | 0.00% |
| 2026-01-14 | 4.370 | 4.390 | 0.006 | 0.14% | 4.370 | 4.404 | 20162 | 885.562 | 0.00% |
| 2026-01-13 | 4.340 | 4.384 | 0.007 | 0.16% | 4.340 | 4.385 | 5860 | 256.436 | 0.00% |
| 2026-01-12 | 4.377 | 4.377 | 0.000 | 0.00% | 4.338 | 4.390 | 12504 | 547.863 | 0.00% |
| 2026-01-09 | 4.380 | 4.377 | -0.003 | -0.07% | 4.361 | 4.400 | 23338 | 1022.147 | 0.00% |
| 2026-01-08 | 4.345 | 4.380 | -0.002 | -0.05% | 4.342 | 4.409 | 25473 | 1115.547 | 0.00% |
| 2026-01-07 | 4.359 | 4.382 | 0.021 | 0.48% | 4.338 | 4.400 | 16776 | 735.942 | 0.00% |
| 2026-01-06 | 4.257 | 4.361 | 0.104 | 2.44% | 4.257 | 4.380 | 40248 | 1734.594 | 0.00% |
| 2026-01-05 | 4.215 | 4.257 | 0.039 | 0.92% | 4.208 | 4.332 | 24399 | 1045.848 | 0.00% |
| 2025-12-31 | 4.293 | 4.218 | -0.030 | -0.71% | 4.207 | 4.293 | 15375 | 648.472 | 0.00% |
| 2025-12-30 | 4.251 | 4.248 | -0.015 | -0.35% | 4.237 | 4.309 | 17591 | 750.122 | 0.00% |
| 2025-12-29 | 4.351 | 4.263 | -0.043 | -1.00% | 4.261 | 4.351 | 3761 | 161.166 | 0.00% |
| 2025-12-26 | 4.294 | 4.306 | -0.023 | -0.53% | 4.294 | 4.329 | 6362 | 274.662 | 0.00% |
| 2025-12-25 | 4.261 | 4.329 | 0.029 | 0.67% | 4.261 | 4.350 | 14969 | 646.325 | 0.00% |
| 2025-12-24 | 4.220 | 4.300 | 0.068 | 1.61% | 4.220 | 4.328 | 12451 | 533.684 | 0.00% |
| 2025-12-23 | 4.250 | 4.232 | 0.000 | 0.00% | 4.214 | 4.270 | 14492 | 615.238 | 0.00% |
| 2025-12-22 | 4.289 | 4.232 | -0.046 | -1.08% | 4.223 | 4.299 | 7023 | 298.583 | 0.00% |
| 2025-12-19 | 4.270 | 4.278 | -0.022 | -0.51% | 4.250 | 4.333 | 25575 | 1095.710 | 0.00% |
| 2025-12-18 | 4.261 | 4.300 | -0.001 | -0.02% | 4.261 | 4.330 | 25101 | 1076.228 | 0.00% |
| 2025-12-17 | 4.289 | 4.301 | -0.026 | -0.60% | 4.280 | 4.350 | 18033 | 777.139 | 0.00% |
| 2025-12-16 | 4.295 | 4.327 | 0.017 | 0.39% | 4.209 | 4.337 | 13200 | 563.586 | 0.00% |
| 2025-12-15 | 4.341 | 4.310 | -0.052 | -1.19% | 4.280 | 4.361 | 30282 | 1301.408 | 0.00% |
| 2025-12-12 | 4.361 | 4.362 | 0.001 | 0.02% | 4.343 | 4.390 | 14566 | 635.108 | 0.00% |
| 2025-12-11 | 4.363 | 4.361 | -0.005 | -0.11% | 4.350 | 4.365 | 5880 | 255.970 | 0.00% |
508082(508082)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。
