| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.40 | 24.66 | 0.30 | 1.23% | 24.36 | 24.85 | 1134772 | 279200.38 | 0.93% |
| 2026-03-24 | 24.50 | 24.36 | 0.07 | 0.29% | 24.08 | 24.61 | 1279101 | 311245.25 | 1.05% |
| 2026-03-23 | 25.00 | 24.29 | -1.01 | -3.99% | 24.09 | 25.00 | 1992656 | 488737.75 | 1.64% |
| 2026-03-20 | 25.62 | 25.30 | -0.31 | -1.21% | 25.30 | 25.71 | 1008963 | 257197.34 | 0.83% |
| 2026-03-19 | 25.75 | 25.61 | -0.36 | -1.39% | 25.50 | 25.84 | 1071594 | 274916.31 | 0.88% |
| 2026-03-18 | 25.90 | 25.97 | 0.06 | 0.23% | 25.75 | 26.02 | 859659 | 222472.06 | 0.71% |
| 2026-03-17 | 25.50 | 25.91 | 0.41 | 1.61% | 25.50 | 26.55 | 2211718 | 577015.62 | 1.82% |
| 2026-03-16 | 25.66 | 25.50 | -0.25 | -0.97% | 25.36 | 25.69 | 1156698 | 294346.81 | 0.95% |
| 2026-03-13 | 25.73 | 25.75 | -0.18 | -0.69% | 25.66 | 25.95 | 806477 | 208061.09 | 0.66% |
| 2026-03-12 | 26.00 | 25.93 | -0.17 | -0.65% | 25.80 | 26.08 | 918618 | 238105.31 | 0.75% |
| 2026-03-11 | 26.14 | 26.10 | -0.03 | -0.11% | 25.94 | 26.20 | 884026 | 230479.56 | 0.73% |
| 2026-03-10 | 26.10 | 26.13 | 0.25 | 0.97% | 26.00 | 26.27 | 908378 | 237146.31 | 0.75% |
| 2026-03-09 | 26.01 | 25.88 | -0.55 | -2.08% | 25.63 | 26.01 | 1269465 | 327990.56 | 1.04% |
| 2026-03-06 | 26.18 | 26.43 | 0.22 | 0.84% | 26.11 | 26.58 | 776733 | 204667.31 | 0.64% |
| 2026-03-05 | 26.33 | 26.21 | 0.07 | 0.27% | 26.10 | 26.44 | 818991 | 215043.38 | 0.67% |
| 2026-03-04 | 26.60 | 26.14 | -0.66 | -2.46% | 26.05 | 26.65 | 1500801 | 394987.34 | 1.23% |
| 2026-03-03 | 27.06 | 26.80 | -0.27 | -1.00% | 26.75 | 27.38 | 1607212 | 434557.25 | 1.32% |
| 2026-03-02 | 27.11 | 27.07 | -0.30 | -1.10% | 26.86 | 27.20 | 1309694 | 354408.59 | 1.08% |
| 2026-02-27 | 27.36 | 27.37 | -0.01 | -0.04% | 27.18 | 27.49 | 877588 | 240031.47 | 0.72% |
| 2026-02-26 | 27.75 | 27.38 | -0.36 | -1.30% | 27.33 | 27.78 | 1326288 | 364754.25 | 1.09% |
| 2026-02-25 | 27.64 | 27.74 | 0.11 | 0.40% | 27.61 | 27.89 | 1016230 | 282364.16 | 0.83% |
| 2026-02-24 | 27.76 | 27.63 | 0.01 | 0.04% | 27.61 | 27.80 | 847928 | 234672.03 | 0.70% |
| 2026-02-13 | 27.87 | 27.62 | -0.25 | -0.90% | 27.62 | 28.00 | 1090465 | 303255.16 | 0.90% |
| 2026-02-12 | 28.03 | 27.87 | -0.17 | -0.61% | 27.77 | 28.03 | 957854 | 267118.12 | 0.79% |
| 2026-02-11 | 28.11 | 28.04 | -0.05 | -0.18% | 27.95 | 28.15 | 836660 | 234613.89 | 0.69% |
| 2026-02-10 | 28.06 | 28.09 | 0.03 | 0.11% | 27.98 | 28.18 | 756298 | 212458.28 | 0.62% |
| 2026-02-09 | 28.01 | 28.06 | 0.19 | 0.68% | 27.88 | 28.10 | 970534 | 271859.66 | 0.80% |
| 2026-02-06 | 28.20 | 28.16 | -0.13 | -0.46% | 28.10 | 28.36 | 1074026 | 302761.69 | 0.88% |
| 2026-02-05 | 28.29 | 28.29 | -0.09 | -0.32% | 28.13 | 28.49 | 1156842 | 327626.84 | 0.95% |
| 2026-02-04 | 27.85 | 28.38 | 0.41 | 1.47% | 27.84 | 28.39 | 1572192 | 444080.06 | 1.29% |
| 2026-02-03 | 28.07 | 27.97 | 0.11 | 0.39% | 27.71 | 28.10 | 1322918 | 368665.75 | 1.09% |
| 2026-02-02 | 28.09 | 27.86 | -0.22 | -0.78% | 27.83 | 28.60 | 1818336 | 512851.56 | 1.49% |
| 2026-01-30 | 28.50 | 28.08 | -0.48 | -1.68% | 28.08 | 28.52 | 1907095 | 539099.44 | 1.57% |
| 2026-01-29 | 27.90 | 28.56 | 0.62 | 2.22% | 27.70 | 28.58 | 2977812 | 838733.81 | 2.45% |
| 2026-01-28 | 27.89 | 27.94 | 0.08 | 0.29% | 27.77 | 28.18 | 1718794 | 480581.47 | 1.41% |
| 2026-01-27 | 28.09 | 27.86 | -0.21 | -0.75% | 27.80 | 28.14 | 1415238 | 395713.97 | 1.16% |
| 2026-01-26 | 27.77 | 28.07 | 0.30 | 1.08% | 27.71 | 28.44 | 2637512 | 742321.06 | 2.17% |
| 2026-01-23 | 28.00 | 27.77 | -0.15 | -0.54% | 27.70 | 28.06 | 1881061 | 524008.41 | 1.54% |
| 2026-01-22 | 27.90 | 27.92 | -0.02 | -0.07% | 27.82 | 28.22 | 1725925 | 482549.81 | 1.42% |
| 2026-01-21 | 28.03 | 27.94 | -0.11 | -0.39% | 27.79 | 28.11 | 1410501 | 394389.03 | 1.16% |
| 2026-01-20 | 27.93 | 28.05 | 0.14 | 0.50% | 27.91 | 28.15 | 1385134 | 388436.28 | 1.14% |
| 2026-01-19 | 27.74 | 27.91 | -0.17 | -0.61% | 27.70 | 27.97 | 1594338 | 443718.19 | 1.31% |
| 2026-01-16 | 28.50 | 28.08 | -0.20 | -0.71% | 27.99 | 28.57 | 2095813 | 591416.19 | 1.72% |
| 2026-01-15 | 28.38 | 28.28 | 0.05 | 0.18% | 28.23 | 28.80 | 2078142 | 590489.19 | 1.71% |
| 2026-01-14 | 28.49 | 28.23 | -0.32 | -1.12% | 28.15 | 29.13 | 3218823 | 920965.62 | 2.64% |
| 2026-01-13 | 28.85 | 28.55 | -0.23 | -0.80% | 28.48 | 29.15 | 2159691 | 622632.62 | 1.77% |
| 2026-01-12 | 28.57 | 28.78 | 0.21 | 0.74% | 28.41 | 28.85 | 2173083 | 622714.06 | 1.78% |
| 2026-01-09 | 28.54 | 28.57 | 0.03 | 0.11% | 28.35 | 28.67 | 2326772 | 662856.38 | 1.91% |
| 2026-01-08 | 29.29 | 28.54 | -0.96 | -3.25% | 28.45 | 29.29 | 3150272 | 903990.38 | 2.59% |
| 2026-01-07 | 30.21 | 29.50 | -0.69 | -2.29% | 29.40 | 30.21 | 2295021 | 682963.50 | 1.88% |
| 2026-01-06 | 29.36 | 30.19 | 0.86 | 2.93% | 29.33 | 30.25 | 3349358 | 1005509.44 | 2.75% |
| 2026-01-05 | 28.83 | 29.33 | 0.62 | 2.16% | 28.80 | 29.36 | 1851770 | 540290.81 | 1.52% |
| 2025-12-31 | 28.80 | 28.71 | -0.12 | -0.42% | 28.68 | 29.07 | 856348 | 247041.69 | 0.70% |
| 2025-12-30 | 28.86 | 28.83 | -0.11 | -0.38% | 28.75 | 29.02 | 854348 | 246394.94 | 0.70% |
| 2025-12-29 | 29.03 | 28.94 | -0.16 | -0.55% | 28.86 | 29.14 | 906711 | 262800.41 | 0.74% |
| 2025-12-26 | 28.96 | 29.10 | 0.14 | 0.48% | 28.90 | 29.40 | 1413526 | 412280.56 | 1.16% |
| 2025-12-25 | 28.75 | 28.96 | 0.22 | 0.77% | 28.70 | 29.02 | 1044948 | 302007.34 | 0.86% |
| 2025-12-24 | 28.61 | 28.74 | 0.11 | 0.38% | 28.55 | 28.83 | 789519 | 226634.80 | 0.65% |
| 2025-12-23 | 28.68 | 28.63 | -0.02 | -0.07% | 28.59 | 28.88 | 940647 | 270203.84 | 0.77% |
| 2025-12-22 | 28.62 | 28.65 | -0.03 | -0.10% | 28.60 | 28.79 | 753313 | 216028.67 | 0.62% |
| 2025-12-19 | 28.58 | 28.68 | 0.15 | 0.53% | 28.47 | 28.94 | 983482 | 282171.41 | 0.81% |
| 2025-12-18 | 28.90 | 28.53 | -0.44 | -1.52% | 28.47 | 28.90 | 1135938 | 324801.41 | 0.93% |
| 2025-12-17 | 28.48 | 28.97 | 0.49 | 1.72% | 28.40 | 29.15 | 1617038 | 466250.75 | 1.33% |
| 2025-12-16 | 28.44 | 28.48 | -0.07 | -0.25% | 28.28 | 28.79 | 1001616 | 285119.22 | 0.82% |
| 2025-12-15 | 28.26 | 28.55 | 0.14 | 0.49% | 28.18 | 28.94 | 1193241 | 341802.47 | 0.98% |
| 2025-12-12 | 28.26 | 28.41 | 0.12 | 0.42% | 28.08 | 28.56 | 1067570 | 302376.56 | 0.88% |
| 2025-12-11 | 28.55 | 28.29 | -0.23 | -0.81% | 28.15 | 28.58 | 742250 | 210322.94 | 0.61% |
| 2025-12-10 | 28.42 | 28.52 | -0.01 | -0.04% | 28.16 | 28.57 | 992897 | 281573.53 | 0.82% |
| 2025-12-09 | 28.52 | 28.53 | -0.17 | -0.59% | 28.38 | 28.83 | 1301285 | 371796.44 | 1.07% |
| 2025-12-08 | 28.38 | 28.70 | 0.84 | 3.02% | 28.38 | 29.06 | 3146217 | 905770.62 | 2.58% |
| 2025-12-05 | 27.20 | 27.86 | 0.66 | 2.43% | 27.16 | 28.09 | 1637905 | 453631.53 | 1.35% |
| 2025-12-04 | 27.14 | 27.20 | 0.05 | 0.18% | 27.02 | 27.38 | 692376 | 188246.69 | 0.57% |
| 2025-12-03 | 27.45 | 27.15 | -0.22 | -0.80% | 27.03 | 27.57 | 781105 | 212925.67 | 0.64% |
| 2025-12-02 | 27.66 | 27.37 | -0.30 | -1.08% | 27.35 | 27.69 | 652922 | 179350.59 | 0.54% |
| 2025-12-01 | 27.50 | 27.67 | 0.08 | 0.29% | 27.48 | 27.73 | 707987 | 195600.17 | 0.58% |
| 2025-11-28 | 27.61 | 27.59 | 0.01 | 0.04% | 27.41 | 27.64 | 746598 | 205590.34 | 0.61% |
| 2025-11-27 | 27.53 | 27.58 | -0.02 | -0.07% | 27.52 | 27.81 | 648647 | 179436.78 | 0.53% |
| 2025-11-26 | 27.52 | 27.60 | 0.13 | 0.47% | 27.44 | 27.72 | 681695 | 188111.05 | 0.56% |
| 2025-11-25 | 27.47 | 27.47 | 0.08 | 0.29% | 27.40 | 27.65 | 802259 | 220785.25 | 0.66% |
| 2025-11-24 | 27.40 | 27.39 | 0.09 | 0.33% | 27.26 | 27.50 | 891389 | 244106.19 | 0.73% |
中信证券(600030)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。
