| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 39.09 | 39.85 | 0.78 | 2.00% | 38.90 | 39.97 | 708012 | 280285.75 | 0.34% |
| 2025-01-13 | 38.93 | 39.07 | 0.09 | 0.23% | 38.54 | 39.15 | 606323 | 236060.84 | 0.29% |
| 2025-01-10 | 39.34 | 38.98 | -0.02 | -0.05% | 38.81 | 39.45 | 481425 | 188166.05 | 0.23% |
| 2025-01-09 | 39.40 | 39.00 | -0.28 | -0.71% | 38.83 | 39.43 | 447083 | 174839.92 | 0.22% |
| 2025-01-08 | 38.83 | 39.28 | 0.38 | 0.98% | 38.82 | 39.55 | 751481 | 295294.38 | 0.36% |
| 2025-01-07 | 38.97 | 38.90 | -0.15 | -0.38% | 38.61 | 39.15 | 492752 | 191734.48 | 0.24% |
| 2025-01-06 | 38.90 | 39.05 | 0.39 | 1.01% | 38.13 | 39.10 | 617159 | 239424.44 | 0.30% |
| 2025-01-03 | 38.60 | 38.66 | 0.15 | 0.39% | 38.54 | 39.04 | 682583 | 264696.72 | 0.33% |
| 2025-01-02 | 39.35 | 38.51 | -0.79 | -2.01% | 38.34 | 39.50 | 642001 | 249369.47 | 0.31% |
| 2024-12-31 | 39.56 | 39.30 | -0.32 | -0.81% | 39.30 | 39.90 | 643717 | 254905.55 | 0.31% |
| 2024-12-30 | 39.34 | 39.62 | 0.28 | 0.71% | 39.25 | 39.80 | 678845 | 269031.47 | 0.33% |
| 2024-12-27 | 39.48 | 39.34 | -0.14 | -0.35% | 38.78 | 39.64 | 700320 | 274276.88 | 0.34% |
| 2024-12-26 | 39.40 | 39.48 | 0.08 | 0.20% | 39.01 | 39.54 | 539252 | 212513.95 | 0.26% |
| 2024-12-25 | 39.23 | 39.40 | 0.18 | 0.46% | 38.99 | 39.56 | 755913 | 297298.19 | 0.37% |
| 2024-12-24 | 38.35 | 39.22 | 0.87 | 2.27% | 38.32 | 39.29 | 993428 | 387522.34 | 0.48% |
| 2024-12-23 | 37.99 | 38.35 | 0.44 | 1.16% | 37.98 | 38.70 | 902692 | 347312.62 | 0.44% |
| 2024-12-20 | 38.05 | 37.91 | -0.11 | -0.29% | 37.86 | 38.28 | 542150 | 206074.45 | 0.26% |
| 2024-12-19 | 38.38 | 38.02 | -0.50 | -1.30% | 38.00 | 38.53 | 611196 | 233624.98 | 0.30% |
| 2024-12-18 | 38.02 | 38.52 | 0.67 | 1.77% | 37.86 | 38.66 | 805855 | 310173.19 | 0.39% |
| 2024-12-17 | 37.54 | 37.85 | 0.11 | 0.29% | 37.54 | 38.16 | 603104 | 228723.77 | 0.29% |
| 2024-12-16 | 37.35 | 37.74 | 0.44 | 1.18% | 37.32 | 37.78 | 640316 | 240908.70 | 0.31% |
| 2024-12-13 | 38.45 | 37.30 | -1.50 | -3.87% | 37.28 | 38.60 | 1117983 | 421309.50 | 0.54% |
| 2024-12-12 | 38.29 | 38.80 | 0.50 | 1.31% | 38.21 | 38.83 | 586889 | 226725.28 | 0.28% |
| 2024-12-11 | 38.54 | 38.30 | -0.30 | -0.78% | 38.23 | 38.79 | 517709 | 198889.59 | 0.25% |
| 2024-12-10 | 38.80 | 38.60 | 0.90 | 2.39% | 38.40 | 38.99 | 1038953 | 402269.53 | 0.50% |
| 2024-12-09 | 37.59 | 37.70 | 0.00 | 0.00% | 37.35 | 37.99 | 492995 | 185954.23 | 0.24% |
| 2024-12-06 | 37.01 | 37.70 | 0.79 | 2.14% | 37.01 | 37.82 | 877236 | 329679.31 | 0.43% |
| 2024-12-05 | 36.66 | 36.91 | 0.10 | 0.27% | 36.61 | 37.36 | 568949 | 210811.53 | 0.28% |
| 2024-12-04 | 37.09 | 36.81 | -0.31 | -0.84% | 36.53 | 37.09 | 620511 | 228538.34 | 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。
