| 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 | 9.10 | 9.24 | 0.13 | 1.43% | 9.07 | 9.25 | 90242 | 8290.82 | 1.25% |
| 2026-03-24 | 9.03 | 9.11 | 0.19 | 2.13% | 8.93 | 9.11 | 75419 | 6802.53 | 1.04% |
| 2026-03-23 | 9.17 | 8.92 | -0.35 | -3.78% | 8.88 | 9.18 | 160080 | 14451.24 | 2.21% |
| 2026-03-20 | 9.34 | 9.27 | -0.06 | -0.64% | 9.27 | 9.36 | 92800 | 8636.00 | 1.28% |
| 2026-03-19 | 9.39 | 9.33 | -0.12 | -1.27% | 9.30 | 9.42 | 102034 | 9536.36 | 1.41% |
| 2026-03-18 | 9.50 | 9.45 | -0.03 | -0.32% | 9.37 | 9.50 | 100007 | 9415.54 | 1.38% |
| 2026-03-17 | 9.53 | 9.48 | -0.05 | -0.52% | 9.47 | 9.60 | 89271 | 8519.37 | 1.23% |
| 2026-03-16 | 9.42 | 9.53 | 0.07 | 0.74% | 9.42 | 9.54 | 82372 | 7819.70 | 1.14% |
| 2026-03-13 | 9.52 | 9.46 | -0.07 | -0.73% | 9.44 | 9.58 | 119496 | 11377.30 | 1.65% |
| 2026-03-12 | 9.50 | 9.53 | 0.03 | 0.32% | 9.48 | 9.54 | 100659 | 9569.72 | 1.39% |
| 2026-03-11 | 9.53 | 9.50 | -0.04 | -0.42% | 9.46 | 9.54 | 73504 | 6973.49 | 1.02% |
| 2026-03-10 | 9.52 | 9.54 | 0.07 | 0.74% | 9.50 | 9.55 | 92507 | 8816.19 | 1.28% |
| 2026-03-09 | 9.42 | 9.47 | -0.03 | -0.32% | 9.39 | 9.48 | 110725 | 10435.17 | 1.53% |
| 2026-03-06 | 9.38 | 9.50 | 0.10 | 1.06% | 9.35 | 9.52 | 81689 | 7732.08 | 1.13% |
| 2026-03-05 | 9.45 | 9.40 | 0.03 | 0.32% | 9.36 | 9.47 | 101466 | 9565.40 | 1.40% |
| 2026-03-04 | 9.44 | 9.37 | -0.11 | -1.16% | 9.29 | 9.52 | 187537 | 17610.38 | 2.59% |
| 2026-03-03 | 9.58 | 9.48 | -0.13 | -1.35% | 9.42 | 9.67 | 178472 | 17059.81 | 2.47% |
| 2026-03-02 | 9.68 | 9.61 | -0.20 | -2.04% | 9.53 | 9.73 | 233587 | 22453.13 | 3.23% |
| 2026-02-27 | 9.75 | 9.81 | 0.06 | 0.62% | 9.75 | 9.84 | 102313 | 10022.76 | 1.41% |
| 2026-02-26 | 9.80 | 9.75 | -0.07 | -0.71% | 9.74 | 9.85 | 127666 | 12474.87 | 1.76% |
| 2026-02-25 | 9.81 | 9.82 | 0.01 | 0.10% | 9.79 | 9.89 | 147286 | 14500.39 | 2.03% |
| 2026-02-24 | 9.98 | 9.81 | -0.14 | -1.41% | 9.73 | 10.00 | 207805 | 20336.34 | 2.87% |
| 2026-02-13 | 9.88 | 9.95 | 0.08 | 0.81% | 9.84 | 10.09 | 213415 | 21247.70 | 2.95% |
| 2026-02-12 | 10.03 | 9.87 | -0.18 | -1.79% | 9.85 | 10.05 | 212323 | 21037.99 | 2.93% |
| 2026-02-11 | 10.18 | 10.05 | -0.15 | -1.47% | 10.00 | 10.18 | 177244 | 17826.89 | 2.45% |
| 2026-02-10 | 10.07 | 10.20 | 0.10 | 0.99% | 9.95 | 10.22 | 253837 | 25641.82 | 3.51% |
| 2026-02-09 | 10.12 | 10.10 | 0.05 | 0.50% | 10.02 | 10.12 | 132458 | 13342.69 | 1.83% |
| 2026-02-06 | 10.15 | 10.05 | -0.12 | -1.18% | 10.01 | 10.17 | 156042 | 15718.28 | 2.16% |
| 2026-02-05 | 10.05 | 10.17 | 0.12 | 1.19% | 10.01 | 10.22 | 206109 | 20912.47 | 2.85% |
| 2026-02-04 | 9.97 | 10.05 | 0.05 | 0.50% | 9.93 | 10.09 | 155044 | 15566.09 | 2.14% |
| 2026-02-03 | 9.96 | 10.00 | 0.05 | 0.50% | 9.90 | 10.12 | 163740 | 16350.60 | 2.26% |
| 2026-02-02 | 9.85 | 9.95 | 0.07 | 0.71% | 9.80 | 10.16 | 308355 | 31001.49 | 4.26% |
| 2026-01-30 | 9.86 | 9.88 | 0.04 | 0.41% | 9.86 | 10.03 | 241277 | 23990.53 | 3.33% |
| 2026-01-29 | 9.72 | 9.84 | 0.12 | 1.23% | 9.62 | 9.85 | 205035 | 20040.37 | 2.83% |
| 2026-01-28 | 9.72 | 9.72 | 0.02 | 0.21% | 9.69 | 9.76 | 145504 | 14144.35 | 2.01% |
| 2026-01-27 | 9.88 | 9.70 | -0.29 | -2.90% | 9.66 | 9.91 | 256897 | 25047.89 | 3.55% |
| 2026-01-26 | 10.09 | 9.99 | -0.13 | -1.28% | 9.94 | 10.12 | 207278 | 20732.67 | 2.86% |
| 2026-01-23 | 10.15 | 10.12 | -0.01 | -0.10% | 10.10 | 10.16 | 152297 | 15416.04 | 2.10% |
| 2026-01-22 | 10.10 | 10.13 | 0.02 | 0.20% | 10.07 | 10.19 | 135954 | 13766.21 | 1.88% |
| 2026-01-21 | 10.15 | 10.11 | -0.11 | -1.08% | 10.05 | 10.19 | 147823 | 14947.68 | 2.04% |
| 2026-01-20 | 10.17 | 10.22 | 0.01 | 0.10% | 10.09 | 10.24 | 194659 | 19794.36 | 2.69% |
| 2026-01-19 | 9.94 | 10.21 | 0.24 | 2.41% | 9.94 | 10.22 | 281456 | 28494.62 | 3.89% |
| 2026-01-16 | 10.15 | 9.97 | -0.35 | -3.39% | 9.96 | 10.28 | 443094 | 44704.85 | 6.12% |
| 2026-01-15 | 10.40 | 10.32 | 0.25 | 2.48% | 10.24 | 10.59 | 639480 | 66440.83 | 8.83% |
| 2026-01-14 | 9.99 | 10.07 | 0.08 | 0.80% | 9.91 | 10.13 | 323900 | 32516.35 | 4.47% |
| 2026-01-13 | 10.13 | 9.99 | -0.14 | -1.38% | 9.97 | 10.13 | 243574 | 24457.05 | 3.37% |
| 2026-01-12 | 9.98 | 10.13 | 0.15 | 1.50% | 9.94 | 10.16 | 353569 | 35529.04 | 4.88% |
| 2026-01-09 | 9.87 | 9.98 | 0.11 | 1.11% | 9.83 | 10.01 | 347262 | 34391.05 | 4.80% |
| 2026-01-08 | 9.80 | 9.87 | -0.10 | -1.00% | 9.80 | 9.91 | 208635 | 20552.41 | 2.88% |
| 2026-01-07 | 9.85 | 9.97 | 0.13 | 1.32% | 9.82 | 10.04 | 332636 | 33056.89 | 4.60% |
| 2026-01-06 | 9.79 | 9.84 | 0.05 | 0.51% | 9.76 | 9.85 | 211968 | 20793.58 | 2.93% |
| 2026-01-05 | 9.88 | 9.79 | -0.09 | -0.91% | 9.72 | 9.89 | 291548 | 28500.30 | 4.03% |
| 2025-12-31 | 9.99 | 9.88 | -0.13 | -1.30% | 9.84 | 10.03 | 249574 | 24734.18 | 3.45% |
| 2025-12-30 | 9.89 | 10.01 | 0.06 | 0.60% | 9.75 | 10.06 | 315723 | 31262.17 | 4.36% |
| 2025-12-29 | 10.05 | 9.95 | -0.09 | -0.90% | 9.94 | 10.12 | 258877 | 25903.69 | 3.58% |
| 2025-12-26 | 10.08 | 10.04 | -0.08 | -0.79% | 9.95 | 10.15 | 288888 | 29015.44 | 3.99% |
| 2025-12-25 | 10.18 | 10.12 | -0.08 | -0.78% | 10.00 | 10.24 | 295404 | 29860.04 | 4.08% |
| 2025-12-24 | 10.27 | 10.20 | -0.07 | -0.68% | 10.09 | 10.30 | 305311 | 31154.21 | 4.22% |
| 2025-12-23 | 10.17 | 10.27 | 0.05 | 0.49% | 10.09 | 10.60 | 518359 | 53228.03 | 7.16% |
| 2025-12-22 | 10.19 | 10.22 | 0.18 | 1.79% | 10.19 | 10.42 | 703025 | 72257.26 | 9.71% |
| 2025-12-19 | 9.63 | 10.04 | 0.48 | 5.02% | 9.55 | 10.15 | 573619 | 56708.41 | 7.92% |
| 2025-12-18 | 9.47 | 9.56 | 0.06 | 0.63% | 9.43 | 9.60 | 131125 | 12505.62 | 1.81% |
| 2025-12-17 | 9.39 | 9.50 | 0.14 | 1.50% | 9.37 | 9.52 | 140099 | 13258.87 | 1.94% |
| 2025-12-16 | 9.36 | 9.36 | -0.01 | -0.11% | 9.33 | 9.43 | 87129 | 8168.77 | 1.20% |
| 2025-12-15 | 9.42 | 9.37 | -0.06 | -0.64% | 9.34 | 9.43 | 88932 | 8341.93 | 1.23% |
| 2025-12-12 | 9.46 | 9.43 | -0.03 | -0.32% | 9.40 | 9.49 | 138075 | 13008.19 | 1.91% |
| 2025-12-11 | 9.55 | 9.46 | -0.10 | -1.05% | 9.41 | 9.55 | 119061 | 11275.41 | 1.64% |
| 2025-12-10 | 9.57 | 9.56 | 0.03 | 0.31% | 9.50 | 9.58 | 75749 | 7227.43 | 1.05% |
| 2025-12-09 | 9.58 | 9.53 | -0.04 | -0.42% | 9.51 | 9.58 | 75557 | 7204.42 | 1.04% |
| 2025-12-08 | 9.57 | 9.57 | 0.01 | 0.10% | 9.54 | 9.61 | 82370 | 7884.00 | 1.14% |
| 2025-12-05 | 9.52 | 9.56 | 0.03 | 0.31% | 9.48 | 9.57 | 64149 | 6112.20 | 0.89% |
| 2025-12-04 | 9.61 | 9.53 | -0.07 | -0.73% | 9.48 | 9.61 | 94807 | 9026.77 | 1.31% |
| 2025-12-03 | 9.63 | 9.60 | -0.04 | -0.41% | 9.58 | 9.66 | 92761 | 8921.31 | 1.28% |
| 2025-12-02 | 9.63 | 9.64 | 0.01 | 0.10% | 9.56 | 9.67 | 84595 | 8135.51 | 1.17% |
| 2025-12-01 | 9.58 | 9.63 | 0.06 | 0.63% | 9.58 | 9.67 | 100893 | 9714.37 | 1.39% |
| 2025-11-28 | 9.56 | 9.57 | 0.01 | 0.10% | 9.51 | 9.58 | 72638 | 6930.27 | 1.00% |
| 2025-11-27 | 9.59 | 9.56 | -0.03 | -0.31% | 9.54 | 9.64 | 76146 | 7300.93 | 1.05% |
| 2025-11-26 | 9.65 | 9.59 | -0.08 | -0.83% | 9.56 | 9.68 | 87381 | 8406.30 | 1.21% |
| 2025-11-25 | 9.61 | 9.67 | 0.07 | 0.73% | 9.57 | 9.68 | 115521 | 11107.58 | 1.60% |
| 2025-11-24 | 9.52 | 9.60 | 0.12 | 1.27% | 9.49 | 9.64 | 108270 | 10358.74 | 1.50% |
中青旅(600138)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。
