| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 44.03 | 43.90 | 0.06 | 0.14% | 43.87 | 44.61 | 500535 | 221073.16 | 0.24% |
| 2025-05-19 | 44.20 | 43.84 | -0.43 | -0.97% | 43.75 | 44.46 | 502817 | 221355.72 | 0.24% |
| 2025-05-16 | 44.75 | 44.27 | -0.65 | -1.45% | 44.03 | 44.98 | 619655 | 274375.09 | 0.30% |
| 2025-05-15 | 44.83 | 44.92 | 0.11 | 0.25% | 44.65 | 45.38 | 684600 | 308057.75 | 0.33% |
| 2025-05-14 | 44.55 | 44.81 | 0.25 | 0.56% | 44.32 | 45.30 | 712790 | 319454.38 | 0.35% |
| 2025-05-13 | 44.09 | 44.56 | 0.76 | 1.74% | 43.85 | 44.65 | 699124 | 309999.06 | 0.34% |
| 2025-05-12 | 43.45 | 43.80 | 0.32 | 0.74% | 43.11 | 44.40 | 848974 | 372415.50 | 0.41% |
| 2025-05-09 | 42.80 | 43.48 | 0.68 | 1.59% | 42.80 | 43.60 | 668155 | 289756.31 | 0.32% |
| 2025-05-08 | 42.01 | 42.80 | 0.78 | 1.86% | 42.00 | 43.42 | 833810 | 358105.06 | 0.40% |
| 2025-05-07 | 41.79 | 42.02 | 0.65 | 1.57% | 41.31 | 42.23 | 712914 | 298569.94 | 0.35% |
| 2025-05-06 | 40.90 | 41.37 | 0.63 | 1.55% | 40.51 | 41.41 | 666410 | 273458.66 | 0.32% |
| 2025-04-30 | 41.64 | 40.74 | -1.26 | -3.00% | 40.51 | 41.64 | 1172682 | 478247.47 | 0.57% |
| 2025-04-29 | 42.35 | 42.00 | -0.35 | -0.83% | 42.00 | 42.65 | 457699 | 193309.62 | 0.22% |
| 2025-04-28 | 42.15 | 42.35 | 0.27 | 0.64% | 42.03 | 42.56 | 386973 | 163916.08 | 0.19% |
| 2025-04-25 | 42.29 | 42.08 | -0.13 | -0.31% | 42.04 | 42.55 | 424350 | 179284.50 | 0.21% |
| 2025-04-24 | 42.00 | 42.21 | 0.22 | 0.52% | 41.95 | 42.38 | 413652 | 174738.45 | 0.20% |
| 2025-04-23 | 42.30 | 41.99 | -0.02 | -0.05% | 41.77 | 42.30 | 467744 | 196558.83 | 0.23% |
| 2025-04-22 | 42.31 | 42.01 | -0.27 | -0.64% | 42.01 | 42.54 | 433788 | 183180.42 | 0.21% |
| 2025-04-21 | 42.66 | 42.28 | -0.47 | -1.10% | 42.28 | 43.08 | 416466 | 177447.91 | 0.20% |
| 2025-04-18 | 42.13 | 42.75 | 0.63 | 1.50% | 42.05 | 42.79 | 435001 | 184915.86 | 0.21% |
| 2025-04-17 | 42.12 | 42.12 | -0.13 | -0.31% | 41.85 | 42.36 | 405793 | 171163.25 | 0.20% |
| 2025-04-16 | 41.98 | 42.25 | 0.15 | 0.36% | 41.82 | 42.58 | 576294 | 242584.27 | 0.28% |
| 2025-04-15 | 41.49 | 42.10 | 0.62 | 1.49% | 41.45 | 42.29 | 614564 | 257860.25 | 0.30% |
| 2025-04-14 | 41.68 | 41.48 | -0.03 | -0.07% | 41.41 | 41.91 | 482160 | 200676.22 | 0.23% |
| 2025-04-11 | 41.11 | 41.51 | 0.41 | 1.00% | 40.81 | 41.69 | 583057 | 240458.66 | 0.28% |
| 2025-04-10 | 40.99 | 41.10 | 0.64 | 1.58% | 40.55 | 41.45 | 743789 | 305779.53 | 0.36% |
| 2025-04-09 | 40.60 | 40.46 | -0.69 | -1.68% | 40.30 | 41.02 | 973969 | 395670.41 | 0.47% |
| 2025-04-08 | 40.78 | 41.15 | 0.32 | 0.78% | 40.44 | 41.20 | 1610478 | 656217.38 | 0.78% |
| 2025-04-07 | 40.94 | 40.83 | -1.82 | -4.27% | 39.39 | 42.00 | 1815633 | 736016.94 | 0.88% |
| 2025-04-03 | 42.02 | 42.65 | -0.08 | -0.19% | 42.02 | 42.85 | 464166 | 197783.31 | 0.23% |
| 2025-04-02 | 42.87 | 42.73 | -0.14 | -0.33% | 42.68 | 43.15 | 331202 | 142024.44 | 0.16% |
| 2025-04-01 | 43.28 | 42.87 | -0.42 | -0.97% | 42.75 | 43.29 | 389360 | 167194.58 | 0.19% |
| 2025-03-31 | 43.21 | 43.29 | 0.07 | 0.16% | 42.61 | 43.78 | 539569 | 233438.72 | 0.26% |
| 2025-03-28 | 43.30 | 43.22 | -0.04 | -0.09% | 43.06 | 43.45 | 386184 | 167106.33 | 0.19% |
| 2025-03-27 | 42.75 | 43.26 | 0.60 | 1.41% | 42.74 | 43.74 | 827951 | 358372.22 | 0.40% |
| 2025-03-26 | 44.50 | 42.66 | -2.43 | -5.39% | 42.61 | 44.59 | 1578326 | 681770.00 | 0.77% |
| 2025-03-25 | 45.00 | 45.09 | 0.04 | 0.09% | 44.95 | 45.50 | 356872 | 161042.53 | 0.17% |
| 2025-03-24 | 44.55 | 45.05 | 0.35 | 0.78% | 44.55 | 45.19 | 449576 | 201823.23 | 0.22% |
| 2025-03-21 | 45.12 | 44.70 | -0.54 | -1.19% | 44.52 | 45.34 | 675412 | 303011.81 | 0.33% |
| 2025-03-20 | 45.92 | 45.24 | -0.78 | -1.69% | 44.78 | 45.92 | 678656 | 306732.69 | 0.33% |
| 2025-03-19 | 45.28 | 46.02 | 0.88 | 1.95% | 45.10 | 46.10 | 670706 | 306118.19 | 0.33% |
| 2025-03-18 | 45.29 | 45.14 | 0.10 | 0.22% | 44.82 | 45.38 | 428220 | 193310.28 | 0.21% |
| 2025-03-17 | 45.32 | 45.04 | -0.12 | -0.27% | 44.98 | 45.50 | 654210 | 295748.62 | 0.32% |
| 2025-03-14 | 44.00 | 45.16 | 1.32 | 3.01% | 43.94 | 45.47 | 911275 | 409581.81 | 0.44% |
| 2025-03-13 | 43.60 | 43.84 | 0.30 | 0.69% | 43.50 | 44.38 | 585539 | 257507.97 | 0.28% |
| 2025-03-12 | 43.50 | 43.54 | 0.03 | 0.07% | 43.25 | 43.86 | 418258 | 182249.73 | 0.20% |
| 2025-03-11 | 42.77 | 43.51 | 0.44 | 1.02% | 42.71 | 43.64 | 565741 | 244713.42 | 0.27% |
| 2025-03-10 | 43.49 | 43.07 | -0.50 | -1.15% | 42.82 | 43.58 | 508750 | 219179.19 | 0.25% |
| 2025-03-07 | 42.90 | 43.57 | 0.61 | 1.42% | 42.85 | 43.80 | 605413 | 262648.47 | 0.29% |
| 2025-03-06 | 42.89 | 42.96 | 0.07 | 0.16% | 42.45 | 43.10 | 572053 | 245080.06 | 0.28% |
| 2025-03-05 | 41.96 | 42.89 | 1.09 | 2.61% | 41.75 | 42.91 | 632037 | 268975.00 | 0.31% |
| 2025-03-04 | 41.91 | 41.80 | -0.25 | -0.59% | 41.77 | 42.10 | 317245 | 132903.78 | 0.15% |
| 2025-03-03 | 42.12 | 42.05 | 0.00 | 0.00% | 41.95 | 42.62 | 470149 | 198316.56 | 0.23% |
| 2025-02-28 | 42.38 | 42.05 | -0.33 | -0.78% | 42.05 | 42.66 | 705424 | 298575.53 | 0.34% |
| 2025-02-27 | 41.60 | 42.38 | 0.90 | 2.17% | 41.28 | 42.40 | 622597 | 261161.75 | 0.30% |
| 2025-02-26 | 41.13 | 41.48 | 0.45 | 1.10% | 41.05 | 41.70 | 476447 | 197423.19 | 0.23% |
| 2025-02-25 | 41.15 | 41.03 | -0.24 | -0.58% | 40.91 | 41.44 | 507321 | 208878.42 | 0.25% |
| 2025-02-24 | 41.39 | 41.27 | -0.13 | -0.31% | 41.10 | 41.75 | 571107 | 236171.62 | 0.28% |
| 2025-02-21 | 41.96 | 41.40 | -0.45 | -1.08% | 41.22 | 41.99 | 595256 | 246749.28 | 0.29% |
| 2025-02-20 | 42.00 | 41.85 | -0.13 | -0.31% | 41.68 | 42.09 | 407675 | 170572.47 | 0.20% |
| 2025-02-19 | 42.00 | 41.98 | -0.07 | -0.17% | 41.76 | 42.15 | 374702 | 157247.67 | 0.18% |
| 2025-02-18 | 41.51 | 42.05 | 0.33 | 0.79% | 41.51 | 42.48 | 546665 | 230140.31 | 0.26% |
| 2025-02-17 | 41.99 | 41.72 | -0.31 | -0.74% | 41.36 | 41.99 | 536126 | 222854.02 | 0.26% |
| 2025-02-14 | 41.69 | 42.03 | 0.32 | 0.77% | 41.52 | 42.03 | 498737 | 208630.17 | 0.24% |
| 2025-02-13 | 41.65 | 41.71 | 0.09 | 0.22% | 41.34 | 41.95 | 462207 | 192740.98 | 0.22% |
| 2025-02-12 | 40.96 | 41.62 | 0.64 | 1.56% | 40.56 | 41.66 | 603592 | 248472.22 | 0.29% |
| 2025-02-11 | 40.75 | 40.98 | 0.38 | 0.94% | 40.64 | 41.04 | 457771 | 187229.66 | 0.22% |
| 2025-02-10 | 40.20 | 40.60 | 0.40 | 1.00% | 39.96 | 40.92 | 581806 | 235778.69 | 0.28% |
| 2025-02-07 | 40.10 | 40.20 | 0.00 | 0.00% | 39.96 | 40.40 | 521066 | 209285.55 | 0.25% |
| 2025-02-06 | 40.00 | 40.20 | 0.20 | 0.50% | 39.73 | 40.38 | 466088 | 186686.75 | 0.23% |
| 2025-02-05 | 40.85 | 40.00 | -0.65 | -1.60% | 39.90 | 40.90 | 504789 | 203041.17 | 0.24% |
| 2025-01-27 | 40.58 | 40.65 | 0.39 | 0.97% | 40.55 | 40.97 | 526060 | 214484.86 | 0.26% |
| 2025-01-24 | 39.66 | 40.26 | 0.43 | 1.08% | 39.46 | 40.55 | 574652 | 231207.38 | 0.28% |
| 2025-01-23 | 39.67 | 39.83 | 0.38 | 0.96% | 39.52 | 40.23 | 606618 | 241757.67 | 0.29% |
| 2025-01-22 | 40.14 | 39.45 | -0.69 | -1.72% | 39.32 | 40.16 | 588912 | 232737.69 | 0.29% |
| 2025-01-21 | 40.32 | 40.14 | 0.02 | 0.05% | 40.01 | 40.51 | 400685 | 161349.55 | 0.19% |
| 2025-01-20 | 40.98 | 40.12 | -0.59 | -1.45% | 40.11 | 41.07 | 542575 | 219596.64 | 0.26% |
| 2025-01-17 | 40.96 | 40.71 | -0.28 | -0.68% | 40.13 | 41.16 | 475900 | 193683.20 | 0.23% |
| 2025-01-16 | 40.65 | 40.99 | 0.35 | 0.86% | 40.53 | 41.15 | 592594 | 242311.86 | 0.29% |
| 2025-01-15 | 39.99 | 40.64 | 0.79 | 1.98% | 39.89 | 41.00 | 796701 | 323424.28 | 0.39% |
招商银行(600036)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。
