| 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 | 39.33 | 39.26 | 0.01 | 0.03% | 38.94 | 39.40 | 653817 | 255662.20 | 0.32% |
| 2026-03-24 | 38.80 | 39.25 | 0.57 | 1.47% | 38.73 | 39.32 | 616336 | 240867.45 | 0.30% |
| 2026-03-23 | 39.58 | 38.68 | -1.07 | -2.69% | 38.55 | 39.70 | 957738 | 373014.56 | 0.46% |
| 2026-03-20 | 39.85 | 39.75 | -0.02 | -0.05% | 39.66 | 40.08 | 615803 | 245306.31 | 0.30% |
| 2026-03-19 | 39.88 | 39.77 | -0.15 | -0.38% | 39.70 | 40.04 | 650247 | 259183.20 | 0.32% |
| 2026-03-18 | 40.13 | 39.92 | -0.20 | -0.50% | 39.79 | 40.32 | 705831 | 282244.00 | 0.34% |
| 2026-03-17 | 39.89 | 40.12 | 0.21 | 0.53% | 39.83 | 40.36 | 656229 | 263780.47 | 0.32% |
| 2026-03-16 | 39.77 | 39.91 | 0.15 | 0.38% | 39.64 | 40.04 | 610944 | 243520.89 | 0.30% |
| 2026-03-13 | 39.46 | 39.76 | 0.26 | 0.66% | 39.35 | 40.05 | 765277 | 304155.59 | 0.37% |
| 2026-03-12 | 39.45 | 39.50 | 0.00 | 0.00% | 39.33 | 39.58 | 527723 | 208198.70 | 0.26% |
| 2026-03-11 | 39.30 | 39.50 | 0.28 | 0.71% | 38.95 | 39.50 | 689407 | 271037.09 | 0.33% |
| 2026-03-10 | 38.94 | 39.22 | 0.43 | 1.11% | 38.80 | 39.24 | 613717 | 239980.39 | 0.30% |
| 2026-03-09 | 38.90 | 38.79 | -0.41 | -1.05% | 38.75 | 39.18 | 766775 | 298373.41 | 0.37% |
| 2026-03-06 | 39.10 | 39.20 | 0.05 | 0.13% | 38.95 | 39.32 | 465957 | 182213.88 | 0.23% |
| 2026-03-05 | 38.66 | 39.15 | 0.55 | 1.42% | 38.63 | 39.24 | 783370 | 305846.41 | 0.38% |
| 2026-03-04 | 39.01 | 38.60 | -0.58 | -1.48% | 38.01 | 39.03 | 1151939 | 444228.75 | 0.56% |
| 2026-03-03 | 38.66 | 39.18 | 0.51 | 1.32% | 38.56 | 39.55 | 1384656 | 542393.50 | 0.67% |
| 2026-03-02 | 38.60 | 38.67 | -0.08 | -0.21% | 38.42 | 38.87 | 685473 | 264957.75 | 0.33% |
| 2026-02-27 | 38.75 | 38.75 | 0.05 | 0.13% | 38.64 | 38.95 | 637035 | 247216.45 | 0.31% |
| 2026-02-26 | 38.80 | 38.70 | -0.08 | -0.21% | 38.50 | 39.02 | 593325 | 229727.72 | 0.29% |
| 2026-02-25 | 38.90 | 38.78 | -0.16 | -0.41% | 38.72 | 39.15 | 723972 | 281714.16 | 0.35% |
| 2026-02-24 | 39.20 | 38.94 | 0.23 | 0.59% | 38.82 | 39.41 | 754674 | 295056.69 | 0.37% |
| 2026-02-13 | 38.95 | 38.71 | -0.28 | -0.72% | 38.63 | 39.09 | 705370 | 273839.00 | 0.34% |
| 2026-02-12 | 39.40 | 38.99 | -0.41 | -1.04% | 38.73 | 39.42 | 777526 | 302803.78 | 0.38% |
| 2026-02-11 | 39.36 | 39.40 | 0.06 | 0.15% | 39.20 | 39.45 | 528817 | 208037.03 | 0.26% |
| 2026-02-10 | 39.49 | 39.34 | -0.14 | -0.35% | 39.31 | 39.56 | 495965 | 195398.38 | 0.24% |
| 2026-02-09 | 39.60 | 39.48 | -0.12 | -0.30% | 39.33 | 39.74 | 658949 | 260153.91 | 0.32% |
| 2026-02-06 | 39.70 | 39.60 | -0.11 | -0.28% | 39.31 | 39.95 | 802980 | 317803.78 | 0.39% |
| 2026-02-05 | 38.94 | 39.71 | 0.70 | 1.79% | 38.91 | 39.92 | 1218894 | 481004.84 | 0.59% |
| 2026-02-04 | 38.30 | 39.01 | 0.71 | 1.85% | 38.26 | 39.02 | 1021316 | 396115.34 | 0.50% |
| 2026-02-03 | 38.67 | 38.30 | -0.15 | -0.39% | 38.14 | 38.67 | 842792 | 322843.91 | 0.41% |
| 2026-02-02 | 38.88 | 38.45 | -0.22 | -0.57% | 38.41 | 39.30 | 1384979 | 537497.25 | 0.67% |
| 2026-01-30 | 38.53 | 38.67 | 0.14 | 0.36% | 38.53 | 39.17 | 1660843 | 645047.44 | 0.81% |
| 2026-01-29 | 37.88 | 38.53 | 0.73 | 1.93% | 37.55 | 38.65 | 1999982 | 762778.81 | 0.97% |
| 2026-01-28 | 38.12 | 37.80 | -0.30 | -0.79% | 37.70 | 38.44 | 2041667 | 775739.31 | 0.99% |
| 2026-01-27 | 38.06 | 38.10 | 0.08 | 0.21% | 37.87 | 38.51 | 1572406 | 601736.81 | 0.76% |
| 2026-01-26 | 37.50 | 38.02 | 0.52 | 1.39% | 37.31 | 38.30 | 2166794 | 822599.75 | 1.05% |
| 2026-01-23 | 37.85 | 37.50 | -0.35 | -0.92% | 37.38 | 38.17 | 1892113 | 713511.12 | 0.92% |
| 2026-01-22 | 38.27 | 37.85 | -0.39 | -1.02% | 37.80 | 38.58 | 1877546 | 713812.19 | 0.91% |
| 2026-01-21 | 38.92 | 38.24 | -0.49 | -1.27% | 38.18 | 38.94 | 1215000 | 468371.62 | 0.59% |
| 2026-01-20 | 38.57 | 38.73 | 0.18 | 0.47% | 38.51 | 39.13 | 1113873 | 432768.81 | 0.54% |
| 2026-01-19 | 38.73 | 38.55 | -0.17 | -0.44% | 38.50 | 38.92 | 988703 | 382561.09 | 0.48% |
| 2026-01-16 | 39.49 | 38.72 | -0.38 | -0.97% | 38.65 | 39.50 | 1525245 | 594106.25 | 0.74% |
| 2026-01-15 | 40.11 | 40.11 | 0.04 | 0.10% | 40.00 | 40.42 | 1217271 | 488671.84 | 0.59% |
| 2026-01-14 | 41.13 | 40.07 | -1.06 | -2.58% | 40.06 | 41.17 | 1917744 | 780319.56 | 0.93% |
| 2026-01-13 | 41.20 | 41.13 | 0.01 | 0.02% | 41.03 | 41.38 | 1159365 | 477212.47 | 0.56% |
| 2026-01-12 | 41.30 | 41.12 | -0.18 | -0.44% | 41.00 | 41.43 | 1186640 | 488785.97 | 0.58% |
| 2026-01-09 | 41.54 | 41.30 | -0.28 | -0.67% | 41.12 | 41.76 | 985471 | 406993.91 | 0.48% |
| 2026-01-08 | 42.20 | 41.58 | -0.57 | -1.35% | 41.30 | 42.25 | 1115727 | 464264.00 | 0.54% |
| 2026-01-07 | 42.75 | 42.15 | -0.58 | -1.36% | 42.14 | 43.02 | 880560 | 373588.91 | 0.43% |
| 2026-01-06 | 42.45 | 42.73 | 0.38 | 0.90% | 42.09 | 42.79 | 923715 | 391815.28 | 0.45% |
| 2026-01-05 | 42.48 | 42.35 | 0.25 | 0.59% | 42.27 | 42.80 | 840830 | 357150.72 | 0.41% |
| 2025-12-31 | 42.24 | 42.10 | -0.18 | -0.43% | 41.92 | 42.33 | 554142 | 233553.66 | 0.27% |
| 2025-12-30 | 41.90 | 42.28 | 0.41 | 0.98% | 41.78 | 42.48 | 834783 | 352212.25 | 0.40% |
| 2025-12-29 | 41.66 | 41.87 | 0.17 | 0.41% | 41.42 | 41.93 | 682551 | 284898.47 | 0.33% |
| 2025-12-26 | 41.79 | 41.70 | -0.08 | -0.19% | 41.62 | 41.88 | 508810 | 212377.97 | 0.25% |
| 2025-12-25 | 41.93 | 41.78 | -0.05 | -0.12% | 41.70 | 42.08 | 499214 | 209026.52 | 0.24% |
| 2025-12-24 | 41.93 | 41.83 | -0.08 | -0.19% | 41.55 | 41.99 | 536305 | 224162.02 | 0.26% |
| 2025-12-23 | 41.74 | 41.91 | 0.14 | 0.34% | 41.66 | 42.04 | 606510 | 253957.66 | 0.29% |
| 2025-12-22 | 42.08 | 41.77 | -0.22 | -0.52% | 41.71 | 42.13 | 524740 | 219714.97 | 0.25% |
| 2025-12-19 | 42.37 | 41.99 | -0.38 | -0.90% | 41.91 | 42.48 | 573823 | 242181.81 | 0.28% |
| 2025-12-18 | 41.54 | 42.37 | 0.85 | 2.05% | 41.40 | 42.42 | 768119 | 322473.19 | 0.37% |
| 2025-12-17 | 41.60 | 41.52 | -0.18 | -0.43% | 41.23 | 41.85 | 631267 | 261915.42 | 0.31% |
| 2025-12-16 | 41.78 | 41.70 | -0.10 | -0.24% | 41.43 | 42.13 | 566176 | 235993.50 | 0.27% |
| 2025-12-15 | 41.74 | 41.80 | 0.06 | 0.14% | 41.63 | 42.28 | 562666 | 236198.70 | 0.27% |
| 2025-12-12 | 41.75 | 41.74 | 0.06 | 0.14% | 41.48 | 41.83 | 717625 | 299187.75 | 0.35% |
| 2025-12-11 | 41.86 | 41.68 | -0.02 | -0.05% | 41.41 | 42.05 | 846231 | 352592.72 | 0.41% |
| 2025-12-10 | 43.08 | 41.70 | -1.34 | -3.11% | 41.55 | 43.08 | 1083157 | 454698.97 | 0.53% |
| 2025-12-09 | 43.18 | 43.04 | -0.14 | -0.32% | 42.83 | 43.30 | 465939 | 200714.72 | 0.23% |
| 2025-12-08 | 43.44 | 43.18 | -0.27 | -0.62% | 43.07 | 43.64 | 580039 | 251210.11 | 0.28% |
| 2025-12-05 | 43.25 | 43.45 | 0.23 | 0.53% | 42.91 | 43.55 | 548906 | 237298.53 | 0.27% |
| 2025-12-04 | 43.05 | 43.22 | 0.21 | 0.49% | 43.01 | 43.42 | 361207 | 156089.88 | 0.18% |
| 2025-12-03 | 43.27 | 43.01 | -0.37 | -0.85% | 43.00 | 43.58 | 468960 | 202926.45 | 0.23% |
| 2025-12-02 | 43.44 | 43.38 | -0.06 | -0.14% | 43.22 | 43.65 | 406735 | 176568.14 | 0.20% |
| 2025-12-01 | 43.08 | 43.44 | 0.49 | 1.14% | 42.93 | 43.47 | 567919 | 245494.06 | 0.28% |
| 2025-11-28 | 43.10 | 42.95 | -0.24 | -0.56% | 42.82 | 43.12 | 494658 | 212626.17 | 0.24% |
| 2025-11-27 | 43.18 | 43.19 | -0.06 | -0.14% | 42.60 | 43.39 | 621434 | 267143.91 | 0.30% |
| 2025-11-26 | 43.34 | 43.25 | 0.00 | 0.00% | 42.97 | 43.63 | 451072 | 195064.31 | 0.22% |
| 2025-11-25 | 42.66 | 43.25 | 0.62 | 1.45% | 42.44 | 43.30 | 666410 | 286071.09 | 0.32% |
| 2025-11-24 | 43.10 | 42.63 | -0.37 | -0.86% | 42.51 | 43.21 | 678549 | 290350.25 | 0.33% |
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。
