| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 41.90 | 41.59 | -0.36 | -0.86% | 41.42 | 41.97 | 988949 | 412009.62 | 0.48% |
| 2025-10-24 | 42.35 | 41.95 | -0.29 | -0.69% | 41.85 | 42.45 | 698832 | 293887.03 | 0.34% |
| 2025-10-23 | 41.95 | 42.24 | 0.29 | 0.69% | 41.78 | 42.49 | 713174 | 300497.59 | 0.35% |
| 2025-10-22 | 41.98 | 41.95 | -0.03 | -0.07% | 41.73 | 42.20 | 551334 | 231132.50 | 0.27% |
| 2025-10-21 | 41.49 | 41.98 | 0.56 | 1.35% | 41.49 | 42.10 | 759931 | 318423.91 | 0.37% |
| 2025-10-20 | 41.61 | 41.42 | -0.17 | -0.41% | 41.10 | 41.79 | 649477 | 269484.34 | 0.31% |
| 2025-10-17 | 41.88 | 41.59 | -0.34 | -0.81% | 41.38 | 42.22 | 829827 | 347067.03 | 0.40% |
| 2025-10-16 | 41.50 | 41.93 | 0.43 | 1.04% | 41.13 | 41.99 | 1062488 | 442715.69 | 0.52% |
| 2025-10-15 | 41.25 | 41.50 | 0.24 | 0.58% | 41.01 | 41.57 | 1062767 | 439282.06 | 0.52% |
| 2025-10-14 | 40.09 | 41.26 | 1.15 | 2.87% | 39.83 | 41.49 | 1733827 | 710254.31 | 0.84% |
| 2025-10-13 | 39.76 | 40.11 | -0.07 | -0.17% | 39.70 | 40.30 | 1065936 | 426601.44 | 0.52% |
| 2025-10-10 | 40.30 | 40.18 | -0.15 | -0.37% | 40.13 | 40.65 | 955050 | 385281.78 | 0.46% |
| 2025-10-09 | 40.21 | 40.33 | -0.08 | -0.20% | 39.82 | 40.44 | 972320 | 390021.78 | 0.47% |
| 2025-09-30 | 40.65 | 40.41 | -0.27 | -0.66% | 40.41 | 40.79 | 700025 | 283688.97 | 0.34% |
| 2025-09-29 | 40.77 | 40.68 | -0.12 | -0.29% | 40.36 | 41.29 | 835551 | 340716.31 | 0.41% |
| 2025-09-26 | 40.81 | 40.80 | -0.02 | -0.05% | 40.30 | 41.00 | 682767 | 277396.47 | 0.33% |
| 2025-09-25 | 41.32 | 40.82 | -0.50 | -1.21% | 40.81 | 41.36 | 666949 | 273047.84 | 0.32% |
| 2025-09-24 | 41.50 | 41.32 | -0.23 | -0.55% | 41.29 | 41.89 | 643900 | 267230.34 | 0.31% |
| 2025-09-23 | 40.98 | 41.55 | 0.63 | 1.54% | 40.63 | 41.75 | 938851 | 389139.59 | 0.46% |
| 2025-09-22 | 41.15 | 40.92 | -0.08 | -0.20% | 40.80 | 41.37 | 656110 | 268822.81 | 0.32% |
| 2025-09-19 | 40.80 | 41.00 | 0.17 | 0.42% | 40.55 | 41.53 | 836563 | 344037.69 | 0.41% |
| 2025-09-18 | 41.78 | 40.83 | -0.93 | -2.23% | 40.80 | 41.84 | 1003522 | 413188.75 | 0.49% |
| 2025-09-17 | 41.76 | 41.76 | 0.01 | 0.02% | 41.70 | 42.19 | 572363 | 239244.08 | 0.28% |
| 2025-09-16 | 42.32 | 41.75 | -0.47 | -1.11% | 41.66 | 42.43 | 859051 | 360025.97 | 0.42% |
| 2025-09-15 | 42.48 | 42.22 | -0.32 | -0.75% | 42.11 | 42.79 | 699491 | 296412.12 | 0.34% |
| 2025-09-12 | 43.38 | 42.54 | -0.76 | -1.76% | 42.42 | 43.47 | 823140 | 352164.78 | 0.40% |
| 2025-09-11 | 43.13 | 43.30 | 0.30 | 0.70% | 42.78 | 43.33 | 650731 | 280417.56 | 0.32% |
| 2025-09-10 | 42.80 | 43.00 | 0.17 | 0.40% | 42.56 | 43.15 | 471387 | 202241.31 | 0.23% |
| 2025-09-09 | 42.42 | 42.83 | 0.40 | 0.94% | 42.40 | 42.88 | 589526 | 251589.69 | 0.29% |
| 2025-09-08 | 42.70 | 42.43 | -0.33 | -0.77% | 42.37 | 43.10 | 851682 | 363506.56 | 0.41% |
| 2025-09-05 | 43.00 | 42.76 | -0.29 | -0.67% | 42.53 | 43.02 | 572328 | 244994.09 | 0.28% |
| 2025-09-04 | 42.81 | 43.05 | 0.15 | 0.35% | 42.14 | 43.32 | 935363 | 399757.50 | 0.45% |
| 2025-09-03 | 43.44 | 42.90 | -0.54 | -1.24% | 42.70 | 43.57 | 818406 | 352870.31 | 0.40% |
| 2025-09-02 | 41.86 | 43.44 | 1.46 | 3.48% | 41.86 | 43.50 | 1452141 | 623206.19 | 0.70% |
| 2025-09-01 | 42.62 | 41.98 | -0.91 | -2.12% | 41.88 | 42.64 | 1276333 | 538167.62 | 0.62% |
| 2025-08-29 | 42.98 | 42.89 | -0.09 | -0.21% | 42.89 | 43.99 | 1360879 | 589687.38 | 0.66% |
| 2025-08-28 | 43.02 | 42.98 | -0.02 | -0.05% | 42.60 | 43.30 | 822426 | 353039.72 | 0.40% |
| 2025-08-27 | 43.50 | 43.00 | -0.52 | -1.19% | 43.00 | 43.66 | 758141 | 328097.34 | 0.37% |
| 2025-08-26 | 43.89 | 43.52 | -0.35 | -0.80% | 43.42 | 44.02 | 755722 | 329653.22 | 0.37% |
| 2025-08-25 | 43.32 | 43.87 | 0.61 | 1.41% | 43.11 | 43.87 | 907390 | 395621.25 | 0.44% |
| 2025-08-22 | 43.47 | 43.26 | -0.21 | -0.48% | 43.04 | 43.48 | 794496 | 343202.91 | 0.39% |
| 2025-08-21 | 43.50 | 43.47 | 0.02 | 0.05% | 43.23 | 43.59 | 578540 | 251217.00 | 0.28% |
| 2025-08-20 | 43.30 | 43.45 | 0.05 | 0.12% | 43.15 | 43.63 | 547240 | 237477.62 | 0.27% |
| 2025-08-19 | 43.45 | 43.40 | -0.11 | -0.25% | 43.29 | 43.70 | 574118 | 249360.95 | 0.28% |
| 2025-08-18 | 43.10 | 43.51 | 0.21 | 0.48% | 42.89 | 43.67 | 926397 | 400581.88 | 0.45% |
| 2025-08-15 | 43.66 | 43.30 | -0.48 | -1.10% | 43.30 | 43.74 | 932957 | 405132.62 | 0.45% |
| 2025-08-14 | 43.55 | 43.78 | 0.24 | 0.55% | 43.50 | 43.94 | 676352 | 295976.38 | 0.33% |
| 2025-08-13 | 44.14 | 43.54 | -0.46 | -1.05% | 43.49 | 44.25 | 876737 | 383740.59 | 0.43% |
| 2025-08-12 | 44.13 | 44.00 | -0.10 | -0.23% | 44.00 | 44.48 | 562252 | 248268.88 | 0.27% |
| 2025-08-11 | 44.53 | 44.10 | -0.43 | -0.97% | 44.10 | 44.63 | 536724 | 237508.94 | 0.26% |
| 2025-08-08 | 45.20 | 44.53 | -0.62 | -1.37% | 44.53 | 45.28 | 456422 | 204414.55 | 0.22% |
| 2025-08-07 | 45.12 | 45.15 | 0.03 | 0.07% | 44.96 | 45.60 | 440643 | 199502.98 | 0.21% |
| 2025-08-06 | 45.29 | 45.12 | -0.13 | -0.29% | 45.11 | 45.73 | 430296 | 195169.78 | 0.21% |
| 2025-08-05 | 44.78 | 45.25 | 0.35 | 0.78% | 44.64 | 45.40 | 555258 | 250200.39 | 0.27% |
| 2025-08-04 | 44.31 | 44.90 | 0.48 | 1.08% | 44.31 | 44.97 | 498008 | 223144.78 | 0.24% |
| 2025-08-01 | 44.50 | 44.42 | -0.06 | -0.13% | 44.35 | 44.97 | 594621 | 265172.31 | 0.29% |
| 2025-07-31 | 44.40 | 44.48 | 0.06 | 0.14% | 43.85 | 44.56 | 733195 | 324758.81 | 0.36% |
| 2025-07-30 | 44.17 | 44.42 | 0.28 | 0.63% | 43.93 | 44.75 | 725461 | 322244.19 | 0.35% |
| 2025-07-29 | 44.44 | 44.14 | -0.30 | -0.68% | 44.14 | 44.80 | 785813 | 348701.34 | 0.38% |
| 2025-07-28 | 44.80 | 44.44 | -0.39 | -0.87% | 44.41 | 45.16 | 635127 | 283857.53 | 0.31% |
| 2025-07-25 | 44.84 | 44.83 | -0.05 | -0.11% | 44.75 | 45.17 | 696264 | 312942.75 | 0.34% |
| 2025-07-24 | 45.21 | 44.88 | -0.24 | -0.53% | 44.80 | 45.36 | 826620 | 372443.56 | 0.40% |
| 2025-07-23 | 44.97 | 45.12 | 0.18 | 0.40% | 44.96 | 45.70 | 853249 | 386467.97 | 0.41% |
| 2025-07-22 | 44.85 | 44.94 | 0.09 | 0.20% | 44.21 | 44.98 | 922319 | 411111.69 | 0.45% |
| 2025-07-21 | 45.05 | 44.85 | -0.20 | -0.44% | 44.83 | 45.23 | 566412 | 254603.42 | 0.27% |
| 2025-07-18 | 45.05 | 45.05 | 0.05 | 0.11% | 44.74 | 45.16 | 543431 | 244528.36 | 0.26% |
| 2025-07-17 | 45.10 | 45.00 | -0.11 | -0.24% | 44.91 | 45.33 | 416895 | 187721.88 | 0.20% |
| 2025-07-16 | 45.26 | 45.11 | -0.11 | -0.24% | 44.88 | 45.54 | 468186 | 211224.17 | 0.23% |
| 2025-07-15 | 45.77 | 45.22 | -0.35 | -0.77% | 44.80 | 45.92 | 666206 | 301833.25 | 0.32% |
| 2025-07-14 | 45.65 | 45.57 | -0.07 | -0.15% | 45.44 | 46.09 | 648484 | 296904.00 | 0.31% |
| 2025-07-11 | 46.28 | 45.64 | -0.60 | -1.30% | 45.62 | 46.50 | 1184443 | 544639.38 | 0.57% |
| 2025-07-10 | 47.10 | 48.24 | 1.11 | 2.36% | 47.10 | 48.55 | 1219784 | 586016.12 | 0.59% |
| 2025-07-09 | 47.50 | 47.13 | -0.49 | -1.03% | 47.13 | 47.77 | 614566 | 291299.97 | 0.30% |
| 2025-07-08 | 47.28 | 47.62 | 0.42 | 0.89% | 47.10 | 47.67 | 637421 | 302585.03 | 0.31% |
| 2025-07-07 | 47.07 | 47.20 | 0.13 | 0.28% | 46.70 | 47.30 | 567427 | 267202.12 | 0.28% |
| 2025-07-04 | 46.60 | 47.07 | 0.46 | 0.99% | 46.40 | 47.50 | 678948 | 319005.38 | 0.33% |
| 2025-07-03 | 46.90 | 46.61 | -0.29 | -0.62% | 46.34 | 46.95 | 556226 | 259571.05 | 0.27% |
| 2025-07-02 | 46.70 | 46.90 | 0.45 | 0.97% | 46.45 | 47.16 | 518563 | 242926.97 | 0.25% |
| 2025-07-01 | 45.96 | 46.45 | 0.50 | 1.09% | 45.92 | 46.67 | 450613 | 208906.09 | 0.22% |
| 2025-06-30 | 46.13 | 45.95 | -0.27 | -0.58% | 45.77 | 46.29 | 624614 | 287006.78 | 0.30% |
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。
