| 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 | 3.502 | 3.559 | 0.061 | 1.74% | 3.502 | 3.562 | 8762 | 309.973 | 0.18% |
| 2026-04-13 | 3.520 | 3.498 | -0.027 | -0.77% | 3.488 | 3.520 | 2119 | 74.182 | 0.04% |
| 2026-04-10 | 3.520 | 3.525 | -0.004 | -0.11% | 3.514 | 3.525 | 576 | 20.278 | 0.01% |
| 2026-04-09 | 3.562 | 3.529 | -0.023 | -0.65% | 3.522 | 3.562 | 864 | 30.550 | 0.02% |
| 2026-04-08 | 3.535 | 3.552 | 0.034 | 0.97% | 3.513 | 3.562 | 3213 | 113.931 | 0.06% |
| 2026-04-07 | 3.501 | 3.518 | 0.001 | 0.03% | 3.501 | 3.533 | 931 | 32.725 | 0.02% |
| 2026-04-03 | 3.513 | 3.517 | 0.018 | 0.51% | 3.459 | 3.520 | 1004 | 35.263 | 0.02% |
| 2026-04-02 | 3.529 | 3.499 | -0.027 | -0.77% | 3.491 | 3.547 | 7513 | 263.067 | 0.15% |
| 2026-04-01 | 3.556 | 3.526 | -0.025 | -0.70% | 3.500 | 3.556 | 1680 | 59.135 | 0.03% |
| 2026-03-31 | 3.539 | 3.551 | 0.021 | 0.59% | 3.527 | 3.599 | 8964 | 317.032 | 0.18% |
| 2026-03-30 | 3.480 | 3.530 | 0.050 | 1.44% | 3.465 | 3.538 | 7228 | 251.885 | 0.14% |
| 2026-03-27 | 3.458 | 3.480 | 0.006 | 0.17% | 3.458 | 3.496 | 1331 | 46.228 | 0.03% |
| 2026-03-26 | 3.462 | 3.474 | -0.006 | -0.17% | 3.457 | 3.474 | 5644 | 195.570 | 0.11% |
| 2026-03-25 | 3.522 | 3.480 | -0.027 | -0.77% | 3.462 | 3.522 | 3320 | 115.612 | 0.07% |
| 2026-03-24 | 3.503 | 3.507 | 0.004 | 0.11% | 3.487 | 3.518 | 1862 | 65.166 | 0.04% |
| 2026-03-23 | 3.569 | 3.503 | -0.061 | -1.71% | 3.503 | 3.569 | 3438 | 120.857 | 0.07% |
| 2026-03-20 | 3.549 | 3.564 | -0.001 | -0.03% | 3.539 | 3.577 | 7369 | 261.531 | 0.15% |
| 2026-03-19 | 3.519 | 3.565 | 0.021 | 0.59% | 3.519 | 3.574 | 5263 | 187.469 | 0.11% |
| 2026-03-18 | 3.534 | 3.544 | 0.011 | 0.31% | 3.521 | 3.544 | 4496 | 158.657 | 0.09% |
| 2026-03-17 | 3.560 | 3.533 | -0.012 | -0.34% | 3.528 | 3.560 | 3163 | 111.785 | 0.06% |
| 2026-03-16 | 3.574 | 3.545 | -0.032 | -0.89% | 3.540 | 3.576 | 1112 | 39.498 | 0.02% |
| 2026-03-13 | 3.595 | 3.577 | -0.035 | -0.97% | 3.569 | 3.613 | 2839 | 101.634 | 0.06% |
| 2026-03-12 | 3.633 | 3.612 | -0.022 | -0.61% | 3.570 | 3.635 | 10392 | 373.357 | 0.21% |
| 2026-03-11 | 3.619 | 3.634 | 0.015 | 0.41% | 3.585 | 3.634 | 7579 | 273.468 | 0.15% |
| 2026-03-10 | 3.643 | 3.619 | 0.016 | 0.44% | 3.604 | 3.651 | 10690 | 386.781 | 0.21% |
| 2026-03-09 | 3.644 | 3.603 | -0.050 | -1.37% | 3.603 | 3.666 | 6381 | 230.827 | 0.13% |
| 2026-03-06 | 3.688 | 3.653 | -0.035 | -0.95% | 3.648 | 3.690 | 3837 | 140.535 | 0.08% |
| 2026-03-05 | 3.692 | 3.688 | 0.001 | 0.03% | 3.676 | 3.721 | 2434 | 89.896 | 0.05% |
| 2026-03-04 | 3.662 | 3.687 | 0.025 | 0.68% | 3.632 | 3.708 | 2116 | 77.554 | 0.04% |
| 2026-03-03 | 3.657 | 3.662 | 0.000 | 0.00% | 3.650 | 3.686 | 6027 | 220.988 | 0.12% |
| 2026-03-02 | 3.684 | 3.662 | -0.036 | -0.97% | 3.654 | 3.684 | 9205 | 337.650 | 0.18% |
| 2026-02-27 | 3.749 | 3.698 | -0.052 | -1.39% | 3.688 | 3.749 | 11346 | 419.922 | 0.23% |
| 2026-02-26 | 3.775 | 3.750 | -0.010 | -0.27% | 3.722 | 3.775 | 11482 | 428.951 | 0.23% |
| 2026-02-25 | 3.738 | 3.760 | -0.003 | -0.08% | 3.738 | 3.770 | 5621 | 211.068 | 0.11% |
| 2026-02-24 | 3.761 | 3.763 | -0.026 | -0.69% | 3.751 | 3.798 | 1680 | 63.337 | 0.03% |
| 2026-02-13 | 3.771 | 3.789 | 0.017 | 0.45% | 3.771 | 3.797 | 918 | 34.770 | 0.02% |
| 2026-02-12 | 3.777 | 3.772 | -0.006 | -0.16% | 3.765 | 3.778 | 795 | 30.001 | 0.02% |
| 2026-02-11 | 3.751 | 3.778 | 0.039 | 1.04% | 3.750 | 3.794 | 2487 | 93.941 | 0.05% |
| 2026-02-10 | 3.747 | 3.739 | -0.009 | -0.24% | 3.729 | 3.759 | 3034 | 113.340 | 0.06% |
| 2026-02-09 | 3.751 | 3.748 | -0.011 | -0.29% | 3.745 | 3.760 | 928 | 34.798 | 0.02% |
| 2026-02-06 | 3.813 | 3.759 | -0.038 | -1.00% | 3.753 | 3.813 | 1029 | 38.729 | 0.02% |
| 2026-02-05 | 3.827 | 3.797 | -0.030 | -0.78% | 3.797 | 3.827 | 1523 | 57.924 | 0.03% |
| 2026-02-04 | 3.777 | 3.827 | 0.055 | 1.46% | 3.760 | 3.827 | 10081 | 385.408 | 0.20% |
| 2026-02-03 | 3.779 | 3.772 | 0.000 | 0.00% | 3.766 | 3.779 | 2531 | 95.460 | 0.05% |
| 2026-02-02 | 3.781 | 3.772 | -0.032 | -0.84% | 3.749 | 3.781 | 2661 | 100.137 | 0.05% |
| 2026-01-30 | 3.814 | 3.804 | -0.027 | -0.70% | 3.793 | 3.846 | 5677 | 216.128 | 0.11% |
| 2026-01-29 | 3.810 | 3.831 | 0.019 | 0.50% | 3.789 | 3.836 | 8631 | 330.393 | 0.17% |
| 2026-01-28 | 3.796 | 3.812 | -0.002 | -0.05% | 3.796 | 3.829 | 4622 | 176.283 | 0.09% |
| 2026-01-27 | 3.811 | 3.814 | -0.014 | -0.37% | 3.781 | 3.825 | 2635 | 100.054 | 0.05% |
| 2026-01-26 | 3.852 | 3.828 | -0.040 | -1.03% | 3.770 | 3.856 | 2777 | 106.065 | 0.06% |
| 2026-01-23 | 3.859 | 3.868 | 0.031 | 0.81% | 3.799 | 3.875 | 9788 | 376.419 | 0.20% |
| 2026-01-22 | 3.803 | 3.837 | 0.045 | 1.19% | 3.793 | 3.847 | 7826 | 299.221 | 0.16% |
| 2026-01-21 | 3.769 | 3.792 | 0.038 | 1.01% | 3.738 | 3.801 | 6649 | 251.576 | 0.13% |
| 2026-01-20 | 3.729 | 3.754 | 0.024 | 0.64% | 3.729 | 3.774 | 8036 | 301.802 | 0.16% |
| 2026-01-19 | 3.744 | 3.730 | 0.005 | 0.13% | 3.720 | 3.744 | 1726 | 64.392 | 0.03% |
| 2026-01-16 | 3.725 | 3.725 | -0.001 | -0.03% | 3.713 | 3.727 | 1277 | 47.553 | 0.03% |
| 2026-01-15 | 3.742 | 3.726 | -0.016 | -0.43% | 3.711 | 3.742 | 4793 | 178.249 | 0.10% |
| 2026-01-14 | 3.720 | 3.742 | 0.008 | 0.21% | 3.715 | 3.742 | 8055 | 300.294 | 0.16% |
| 2026-01-13 | 3.707 | 3.734 | -0.003 | -0.08% | 3.707 | 3.747 | 4744 | 176.862 | 0.09% |
| 2026-01-12 | 3.710 | 3.737 | 0.010 | 0.27% | 3.710 | 3.750 | 925 | 34.517 | 0.02% |
| 2026-01-09 | 3.774 | 3.727 | -0.062 | -1.64% | 3.710 | 3.818 | 15871 | 596.186 | 0.32% |
| 2026-01-08 | 3.743 | 3.789 | 0.030 | 0.80% | 3.710 | 3.811 | 9545 | 359.455 | 0.19% |
| 2026-01-07 | 3.723 | 3.759 | 0.035 | 0.94% | 3.708 | 3.759 | 5153 | 192.520 | 0.10% |
| 2026-01-06 | 3.674 | 3.724 | 0.065 | 1.78% | 3.674 | 3.724 | 9689 | 359.347 | 0.19% |
| 2026-01-05 | 3.634 | 3.659 | 0.025 | 0.69% | 3.634 | 3.688 | 4947 | 181.257 | 0.10% |
| 2025-12-31 | 3.660 | 3.634 | -0.040 | -1.09% | 3.630 | 3.682 | 4734 | 172.764 | 0.09% |
| 2025-12-30 | 3.651 | 3.674 | 0.014 | 0.38% | 3.650 | 3.699 | 1741 | 64.180 | 0.03% |
| 2025-12-29 | 3.671 | 3.660 | -0.020 | -0.54% | 3.645 | 3.671 | 2688 | 98.122 | 0.05% |
| 2025-12-26 | 3.703 | 3.680 | -0.008 | -0.22% | 3.680 | 3.715 | 3455 | 127.654 | 0.07% |
| 2025-12-25 | 3.660 | 3.688 | 0.020 | 0.55% | 3.649 | 3.740 | 6756 | 249.842 | 0.14% |
| 2025-12-24 | 3.561 | 3.668 | 0.099 | 2.77% | 3.549 | 3.679 | 17030 | 620.544 | 0.34% |
| 2025-12-23 | 3.590 | 3.569 | -0.023 | -0.64% | 3.569 | 3.598 | 9045 | 324.203 | 0.18% |
| 2025-12-22 | 3.612 | 3.592 | -0.020 | -0.55% | 3.580 | 3.612 | 4517 | 162.225 | 0.09% |
| 2025-12-19 | 3.620 | 3.631 | -0.006 | -0.16% | 3.618 | 3.647 | 3780 | 137.020 | 0.08% |
| 2025-12-18 | 3.622 | 3.637 | -0.025 | -0.68% | 3.622 | 3.642 | 2780 | 100.946 | 0.06% |
| 2025-12-17 | 3.695 | 3.662 | -0.018 | -0.49% | 3.615 | 3.695 | 9648 | 353.177 | 0.19% |
| 2025-12-16 | 3.681 | 3.680 | -0.018 | -0.49% | 3.662 | 3.720 | 7652 | 281.426 | 0.15% |
| 2025-12-15 | 3.734 | 3.698 | -0.052 | -1.39% | 3.671 | 3.764 | 10943 | 403.702 | 0.22% |
| 2025-12-12 | 3.734 | 3.750 | 0.000 | 0.00% | 3.734 | 3.765 | 1496 | 56.129 | 0.03% |
| 2025-12-11 | 3.730 | 3.750 | 0.020 | 0.54% | 3.720 | 3.776 | 1841 | 68.817 | 0.04% |
508085(508085)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。
