| 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 | 5.97 | 6.01 | 0.04 | 0.67% | 5.95 | 6.03 | 908293 | 54500.29 | 0.76% |
| 2026-03-24 | 5.97 | 5.97 | 0.05 | 0.84% | 5.88 | 6.00 | 970851 | 57637.02 | 0.81% |
| 2026-03-23 | 6.11 | 5.92 | -0.24 | -3.90% | 5.90 | 6.11 | 1543434 | 92765.80 | 1.29% |
| 2026-03-20 | 6.25 | 6.16 | -0.08 | -1.28% | 6.16 | 6.28 | 770752 | 47831.36 | 0.64% |
| 2026-03-19 | 6.31 | 6.24 | -0.12 | -1.89% | 6.22 | 6.35 | 1021317 | 64019.41 | 0.85% |
| 2026-03-18 | 6.50 | 6.36 | -0.14 | -2.15% | 6.34 | 6.51 | 1389338 | 88652.38 | 1.16% |
| 2026-03-17 | 6.48 | 6.50 | 0.04 | 0.62% | 6.47 | 6.64 | 1847806 | 121378.56 | 1.54% |
| 2026-03-16 | 6.50 | 6.46 | 0.00 | 0.00% | 6.45 | 6.61 | 1255869 | 81751.88 | 1.05% |
| 2026-03-13 | 6.43 | 6.46 | 0.07 | 1.10% | 6.43 | 6.65 | 2056458 | 134667.67 | 1.72% |
| 2026-03-12 | 6.38 | 6.39 | 0.00 | 0.00% | 6.35 | 6.45 | 1097309 | 70230.41 | 0.92% |
| 2026-03-11 | 6.34 | 6.39 | 0.04 | 0.63% | 6.32 | 6.43 | 953730 | 60844.77 | 0.80% |
| 2026-03-10 | 6.38 | 6.35 | 0.00 | 0.00% | 6.31 | 6.40 | 991203 | 62911.86 | 0.83% |
| 2026-03-09 | 6.42 | 6.35 | -0.18 | -2.76% | 6.28 | 6.44 | 1749624 | 110817.42 | 1.46% |
| 2026-03-06 | 6.55 | 6.53 | -0.04 | -0.61% | 6.41 | 6.58 | 1544133 | 100523.09 | 1.29% |
| 2026-03-05 | 6.65 | 6.57 | -0.02 | -0.30% | 6.54 | 6.68 | 1067230 | 70347.15 | 0.89% |
| 2026-03-04 | 6.66 | 6.59 | -0.09 | -1.35% | 6.52 | 6.70 | 1693978 | 111747.38 | 1.42% |
| 2026-03-03 | 6.78 | 6.68 | -0.11 | -1.62% | 6.67 | 6.84 | 1447820 | 97418.37 | 1.21% |
| 2026-03-02 | 6.72 | 6.79 | -0.01 | -0.15% | 6.70 | 6.90 | 1519497 | 103566.11 | 1.27% |
| 2026-02-27 | 6.77 | 6.80 | 0.03 | 0.44% | 6.74 | 6.82 | 870675 | 59069.02 | 0.73% |
| 2026-02-26 | 6.93 | 6.77 | -0.19 | -2.73% | 6.74 | 6.95 | 1848267 | 125949.94 | 1.54% |
| 2026-02-25 | 6.80 | 6.96 | 0.17 | 2.50% | 6.80 | 7.11 | 2474660 | 173094.17 | 2.07% |
| 2026-02-24 | 6.75 | 6.79 | 0.05 | 0.74% | 6.71 | 6.82 | 1093562 | 74107.35 | 0.91% |
| 2026-02-13 | 6.83 | 6.74 | -0.07 | -1.03% | 6.71 | 6.85 | 1143216 | 77405.09 | 0.96% |
| 2026-02-12 | 6.89 | 6.81 | -0.07 | -1.02% | 6.81 | 6.97 | 1065897 | 73148.97 | 0.89% |
| 2026-02-11 | 6.87 | 6.88 | -0.01 | -0.15% | 6.82 | 6.92 | 974946 | 67000.79 | 0.81% |
| 2026-02-10 | 7.06 | 6.89 | -0.19 | -2.68% | 6.88 | 7.08 | 1840711 | 127648.64 | 1.54% |
| 2026-02-09 | 7.01 | 7.08 | 0.10 | 1.43% | 6.99 | 7.29 | 2339192 | 167054.91 | 1.95% |
| 2026-02-06 | 7.11 | 6.98 | -0.19 | -2.65% | 6.97 | 7.15 | 1909757 | 134362.67 | 1.60% |
| 2026-02-05 | 7.14 | 7.17 | -0.02 | -0.28% | 7.11 | 7.25 | 1909350 | 136937.09 | 1.60% |
| 2026-02-04 | 6.76 | 7.19 | 0.39 | 5.74% | 6.75 | 7.22 | 3972900 | 280479.12 | 3.32% |
| 2026-02-03 | 6.70 | 6.80 | 0.17 | 2.56% | 6.67 | 6.81 | 1674394 | 113030.12 | 1.40% |
| 2026-02-02 | 6.70 | 6.63 | -0.18 | -2.64% | 6.62 | 6.87 | 2223224 | 149761.45 | 1.86% |
| 2026-01-30 | 7.05 | 6.81 | -0.30 | -4.22% | 6.79 | 7.08 | 3217337 | 221607.89 | 2.69% |
| 2026-01-29 | 6.79 | 7.11 | 0.31 | 4.56% | 6.76 | 7.20 | 4383627 | 308328.31 | 3.66% |
| 2026-01-28 | 6.66 | 6.80 | 0.20 | 3.03% | 6.64 | 6.90 | 3581218 | 242602.86 | 2.99% |
| 2026-01-27 | 6.66 | 6.60 | -0.05 | -0.75% | 6.54 | 6.70 | 1938735 | 128277.88 | 1.62% |
| 2026-01-26 | 6.66 | 6.65 | -0.06 | -0.89% | 6.62 | 6.76 | 2403962 | 160629.92 | 2.01% |
| 2026-01-23 | 6.56 | 6.71 | 0.13 | 1.98% | 6.51 | 6.74 | 3682661 | 243733.53 | 3.08% |
| 2026-01-22 | 6.51 | 6.58 | 0.08 | 1.23% | 6.42 | 6.65 | 5202004 | 339372.25 | 4.35% |
| 2026-01-21 | 6.51 | 6.50 | -0.03 | -0.46% | 6.43 | 6.57 | 2109064 | 137174.61 | 1.76% |
| 2026-01-20 | 6.29 | 6.53 | 0.27 | 4.31% | 6.28 | 6.68 | 4203054 | 275603.47 | 3.51% |
| 2026-01-19 | 6.21 | 6.26 | 0.03 | 0.48% | 6.16 | 6.30 | 1200884 | 74924.91 | 1.00% |
| 2026-01-16 | 6.42 | 6.23 | -0.16 | -2.50% | 6.21 | 6.44 | 1950013 | 122629.99 | 1.63% |
| 2026-01-15 | 6.33 | 6.39 | 0.10 | 1.59% | 6.32 | 6.52 | 2225473 | 142805.02 | 1.86% |
| 2026-01-14 | 6.45 | 6.29 | -0.18 | -2.78% | 6.27 | 6.53 | 2541574 | 162410.66 | 2.12% |
| 2026-01-13 | 6.51 | 6.47 | -0.04 | -0.61% | 6.46 | 6.61 | 1690112 | 110362.56 | 1.41% |
| 2026-01-12 | 6.52 | 6.51 | -0.06 | -0.91% | 6.49 | 6.58 | 1497822 | 97715.84 | 1.25% |
| 2026-01-09 | 6.57 | 6.57 | -0.02 | -0.30% | 6.49 | 6.63 | 1719972 | 112778.06 | 1.44% |
| 2026-01-08 | 6.38 | 6.59 | 0.20 | 3.13% | 6.34 | 6.64 | 2255804 | 147087.30 | 1.88% |
| 2026-01-07 | 6.47 | 6.39 | -0.09 | -1.39% | 6.38 | 6.51 | 1428529 | 91730.98 | 1.19% |
| 2026-01-06 | 6.30 | 6.48 | 0.16 | 2.53% | 6.28 | 6.55 | 2481515 | 159692.78 | 2.07% |
| 2026-01-05 | 6.11 | 6.32 | 0.22 | 3.61% | 6.10 | 6.38 | 2518587 | 157958.62 | 2.10% |
| 2025-12-31 | 6.13 | 6.10 | 0.01 | 0.16% | 6.08 | 6.15 | 826207 | 50471.76 | 0.69% |
| 2025-12-30 | 6.18 | 6.09 | -0.10 | -1.62% | 6.09 | 6.18 | 1146756 | 70230.12 | 0.96% |
| 2025-12-29 | 6.26 | 6.19 | -0.07 | -1.12% | 6.18 | 6.29 | 1204081 | 74989.51 | 1.01% |
| 2025-12-26 | 6.26 | 6.26 | -0.02 | -0.32% | 6.25 | 6.30 | 719823 | 45161.24 | 0.60% |
| 2025-12-25 | 6.28 | 6.28 | 0.02 | 0.32% | 6.24 | 6.31 | 659356 | 41366.09 | 0.55% |
| 2025-12-24 | 6.27 | 6.26 | -0.01 | -0.16% | 6.23 | 6.30 | 1058482 | 66230.99 | 0.88% |
| 2025-12-23 | 6.31 | 6.27 | -0.07 | -1.10% | 6.26 | 6.32 | 814661 | 51209.23 | 0.68% |
| 2025-12-22 | 6.31 | 6.34 | 0.01 | 0.16% | 6.27 | 6.37 | 1066537 | 67501.67 | 0.89% |
| 2025-12-19 | 6.24 | 6.33 | 0.08 | 1.28% | 6.23 | 6.35 | 1345278 | 84881.89 | 1.12% |
| 2025-12-18 | 6.25 | 6.25 | -0.03 | -0.48% | 6.23 | 6.29 | 941182 | 58879.21 | 0.79% |
| 2025-12-17 | 6.27 | 6.28 | 0.00 | 0.00% | 6.19 | 6.31 | 1201530 | 75204.69 | 1.00% |
| 2025-12-16 | 6.27 | 6.28 | 0.01 | 0.16% | 6.25 | 6.35 | 1254961 | 78964.05 | 1.05% |
| 2025-12-15 | 6.32 | 6.27 | -0.15 | -2.34% | 6.26 | 6.38 | 1638749 | 103507.24 | 1.37% |
| 2025-12-12 | 6.46 | 6.42 | 0.00 | 0.00% | 6.40 | 6.53 | 1619174 | 104330.05 | 1.35% |
| 2025-12-11 | 6.58 | 6.42 | -0.26 | -3.89% | 6.41 | 6.58 | 1895096 | 122769.73 | 1.58% |
| 2025-12-10 | 6.34 | 6.68 | 0.33 | 5.20% | 6.28 | 6.82 | 2997737 | 197375.11 | 2.50% |
| 2025-12-09 | 6.49 | 6.35 | -0.16 | -2.46% | 6.34 | 6.50 | 1449940 | 92671.75 | 1.21% |
| 2025-12-08 | 6.49 | 6.51 | -0.02 | -0.31% | 6.49 | 6.57 | 1039983 | 67895.35 | 0.87% |
| 2025-12-05 | 6.46 | 6.53 | 0.05 | 0.77% | 6.38 | 6.54 | 1669577 | 107624.88 | 1.39% |
| 2025-12-04 | 6.46 | 6.48 | 0.02 | 0.31% | 6.45 | 6.59 | 1146289 | 74610.81 | 0.96% |
| 2025-12-03 | 6.59 | 6.46 | -0.13 | -1.97% | 6.45 | 6.61 | 1393917 | 90647.48 | 1.16% |
| 2025-12-02 | 6.62 | 6.59 | -0.03 | -0.45% | 6.58 | 6.65 | 951534 | 62908.75 | 0.79% |
| 2025-12-01 | 6.72 | 6.62 | -0.14 | -2.07% | 6.61 | 6.75 | 1692909 | 112838.32 | 1.41% |
| 2025-11-28 | 6.75 | 6.76 | -0.01 | -0.15% | 6.68 | 6.78 | 983950 | 66179.70 | 0.82% |
| 2025-11-27 | 6.77 | 6.77 | -0.10 | -1.46% | 6.66 | 6.83 | 1290220 | 87213.20 | 1.08% |
| 2025-11-26 | 6.98 | 6.87 | -0.11 | -1.58% | 6.87 | 6.99 | 1060393 | 73304.83 | 0.89% |
| 2025-11-25 | 6.99 | 6.98 | -0.02 | -0.29% | 6.95 | 7.03 | 844102 | 58995.28 | 0.71% |
| 2025-11-24 | 6.93 | 7.00 | 0.07 | 1.01% | 6.93 | 7.06 | 1095078 | 76719.22 | 0.91% |
保利发展(600048)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。
