| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.75 | 4.77 | 0.03 | 0.63% | 4.73 | 4.78 | 57237 | 2723.48 | 0.58% |
| 2025-07-31 | 4.84 | 4.74 | -0.08 | -1.66% | 4.72 | 4.84 | 80070 | 3808.59 | 0.81% |
| 2025-07-30 | 4.84 | 4.82 | -0.01 | -0.21% | 4.79 | 4.86 | 70714 | 3409.17 | 0.71% |
| 2025-07-29 | 4.88 | 4.83 | -0.02 | -0.41% | 4.79 | 4.88 | 62820 | 3032.90 | 0.63% |
| 2025-07-28 | 4.86 | 4.85 | -0.01 | -0.21% | 4.83 | 4.88 | 62127 | 3019.65 | 0.63% |
| 2025-07-25 | 4.91 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 76763 | 3745.26 | 0.77% |
| 2025-07-24 | 4.88 | 4.93 | 0.04 | 0.82% | 4.85 | 4.97 | 120360 | 5910.50 | 1.21% |
| 2025-07-23 | 4.88 | 4.89 | 0.00 | 0.00% | 4.86 | 4.99 | 118380 | 5797.96 | 1.19% |
| 2025-07-22 | 4.87 | 4.89 | 0.03 | 0.62% | 4.83 | 4.89 | 75030 | 3650.22 | 0.76% |
| 2025-07-21 | 4.78 | 4.86 | 0.11 | 2.32% | 4.78 | 4.88 | 96121 | 4651.93 | 0.97% |
| 2025-07-18 | 4.78 | 4.75 | -0.01 | -0.21% | 4.73 | 4.78 | 45439 | 2157.22 | 0.46% |
| 2025-07-17 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 49979 | 2381.80 | 0.50% |
| 2025-07-16 | 4.79 | 4.78 | 0.01 | 0.21% | 4.75 | 4.80 | 62578 | 2986.49 | 0.63% |
| 2025-07-15 | 4.82 | 4.77 | -0.05 | -1.04% | 4.73 | 4.84 | 75950 | 3624.20 | 0.76% |
| 2025-07-14 | 4.78 | 4.82 | 0.05 | 1.05% | 4.78 | 4.84 | 66289 | 3195.32 | 0.67% |
| 2025-07-11 | 4.83 | 4.77 | -0.04 | -0.83% | 4.75 | 4.83 | 78740 | 3765.07 | 0.79% |
| 2025-07-10 | 4.78 | 4.81 | 0.04 | 0.84% | 4.76 | 4.83 | 72405 | 3478.73 | 0.73% |
| 2025-07-09 | 4.76 | 4.77 | 0.02 | 0.42% | 4.73 | 4.82 | 81563 | 3897.85 | 0.82% |
| 2025-07-08 | 4.71 | 4.75 | 0.04 | 0.85% | 4.71 | 4.76 | 76724 | 3636.00 | 0.77% |
| 2025-07-07 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 60146 | 2823.61 | 0.61% |
| 2025-07-04 | 4.69 | 4.67 | -0.02 | -0.43% | 4.67 | 4.73 | 50460 | 2369.84 | 0.51% |
| 2025-07-03 | 4.70 | 4.69 | 0.00 | 0.00% | 4.66 | 4.70 | 38286 | 1791.44 | 0.39% |
| 2025-07-02 | 4.64 | 4.69 | 0.04 | 0.86% | 4.64 | 4.69 | 46151 | 2155.11 | 0.46% |
| 2025-07-01 | 4.63 | 4.65 | 0.00 | 0.00% | 4.62 | 4.68 | 41051 | 1906.77 | 0.41% |
| 2025-06-30 | 4.63 | 4.65 | 0.01 | 0.22% | 4.60 | 4.65 | 37032 | 1714.78 | 0.37% |
| 2025-06-27 | 4.60 | 4.64 | 0.05 | 1.09% | 4.59 | 4.66 | 65362 | 3031.29 | 0.66% |
| 2025-06-26 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.61 | 41224 | 1891.67 | 0.41% |
| 2025-06-25 | 4.59 | 4.60 | 0.02 | 0.44% | 4.55 | 4.60 | 51886 | 2374.36 | 0.52% |
| 2025-06-24 | 4.53 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 49178 | 2241.66 | 0.50% |
| 2025-06-23 | 4.43 | 4.52 | 0.05 | 1.12% | 4.42 | 4.52 | 36546 | 1641.31 | 0.37% |
| 2025-06-20 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 38755 | 1733.14 | 0.39% |
| 2025-06-19 | 4.56 | 4.47 | -0.09 | -1.97% | 4.45 | 4.57 | 66398 | 2986.10 | 0.67% |
| 2025-06-18 | 4.62 | 4.56 | -0.10 | -2.15% | 4.55 | 4.64 | 72187 | 3306.78 | 0.73% |
| 2025-06-17 | 4.61 | 4.66 | 0.04 | 0.87% | 4.59 | 4.75 | 88892 | 4128.28 | 0.89% |
| 2025-06-16 | 4.66 | 4.62 | -0.04 | -0.86% | 4.59 | 4.71 | 78519 | 3644.55 | 0.79% |
| 2025-06-13 | 4.69 | 4.69 | -0.03 | -0.64% | 4.67 | 4.76 | 97096 | 4578.89 | 0.98% |
| 2025-06-12 | 4.73 | 4.72 | -0.01 | -0.21% | 4.69 | 4.74 | 51912 | 2443.32 | 0.52% |
| 2025-06-11 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.75 | 59739 | 2825.70 | 0.60% |
| 2025-06-10 | 4.73 | 4.71 | -0.03 | -0.63% | 4.64 | 4.75 | 73280 | 3444.18 | 0.74% |
| 2025-06-09 | 4.74 | 4.74 | 0.00 | 0.00% | 4.71 | 4.74 | 49992 | 2362.44 | 0.50% |
| 2025-06-06 | 4.71 | 4.74 | 0.02 | 0.42% | 4.70 | 4.75 | 44265 | 2091.50 | 0.45% |
| 2025-06-05 | 4.78 | 4.72 | -0.05 | -1.05% | 4.70 | 4.79 | 78205 | 3701.68 | 0.79% |
| 2025-06-04 | 4.71 | 4.77 | 0.07 | 1.49% | 4.69 | 4.77 | 72238 | 3419.88 | 0.73% |
| 2025-06-03 | 4.69 | 4.70 | -0.03 | -0.63% | 4.66 | 4.72 | 69031 | 3239.67 | 0.69% |
| 2025-05-30 | 4.77 | 4.73 | -0.04 | -0.84% | 4.70 | 4.82 | 99624 | 4715.63 | 1.00% |
| 2025-05-29 | 4.72 | 4.77 | 0.01 | 0.21% | 4.71 | 4.79 | 101203 | 4818.91 | 1.02% |
| 2025-05-28 | 4.66 | 4.76 | 0.10 | 2.15% | 4.66 | 4.85 | 215316 | 10286.28 | 2.17% |
| 2025-05-27 | 4.61 | 4.66 | 0.05 | 1.08% | 4.60 | 4.71 | 88452 | 4117.22 | 0.89% |
| 2025-05-26 | 4.57 | 4.61 | 0.05 | 1.10% | 4.55 | 4.68 | 85433 | 3946.89 | 0.86% |
| 2025-05-23 | 4.61 | 4.56 | -0.05 | -1.08% | 4.55 | 4.67 | 91207 | 4201.24 | 0.92% |
| 2025-05-22 | 4.70 | 4.61 | -0.12 | -2.54% | 4.60 | 4.71 | 93150 | 4323.63 | 0.94% |
| 2025-05-21 | 4.66 | 4.73 | 0.05 | 1.07% | 4.66 | 4.74 | 115446 | 5421.33 | 1.16% |
| 2025-05-20 | 4.67 | 4.68 | 0.03 | 0.65% | 4.63 | 4.68 | 83564 | 3891.63 | 0.84% |
| 2025-05-19 | 4.57 | 4.65 | 0.10 | 2.20% | 4.56 | 4.67 | 90575 | 4190.60 | 0.91% |
| 2025-05-16 | 4.59 | 4.55 | -0.04 | -0.87% | 4.55 | 4.61 | 72574 | 3321.37 | 0.73% |
| 2025-05-15 | 4.61 | 4.59 | -0.04 | -0.86% | 4.58 | 4.64 | 51107 | 2354.66 | 0.51% |
| 2025-05-14 | 4.62 | 4.63 | 0.01 | 0.22% | 4.58 | 4.64 | 73201 | 3376.04 | 0.74% |
| 2025-05-13 | 4.67 | 4.62 | -0.03 | -0.65% | 4.60 | 4.67 | 58965 | 2729.48 | 0.59% |
| 2025-05-12 | 4.66 | 4.65 | 0.01 | 0.22% | 4.58 | 4.68 | 89289 | 4122.90 | 0.90% |
| 2025-05-09 | 4.61 | 4.64 | 0.02 | 0.43% | 4.59 | 4.68 | 78165 | 3621.90 | 0.79% |
| 2025-05-08 | 4.57 | 4.62 | 0.03 | 0.65% | 4.57 | 4.63 | 57116 | 2631.92 | 0.57% |
| 2025-05-07 | 4.58 | 4.59 | 0.03 | 0.66% | 4.57 | 4.64 | 85547 | 3933.06 | 0.86% |
| 2025-05-06 | 4.49 | 4.56 | 0.09 | 2.01% | 4.49 | 4.57 | 79637 | 3619.58 | 0.80% |
| 2025-04-30 | 4.53 | 4.47 | -0.06 | -1.32% | 4.45 | 4.54 | 64660 | 2904.56 | 0.65% |
| 2025-04-29 | 4.51 | 4.53 | 0.02 | 0.44% | 4.49 | 4.55 | 57833 | 2616.10 | 0.58% |
| 2025-04-28 | 4.62 | 4.51 | -0.13 | -2.80% | 4.49 | 4.64 | 100777 | 4557.54 | 1.01% |
| 2025-04-25 | 4.57 | 4.64 | 0.07 | 1.53% | 4.53 | 4.66 | 93633 | 4303.59 | 0.94% |
| 2025-04-24 | 4.58 | 4.57 | 0.00 | 0.00% | 4.55 | 4.62 | 54442 | 2495.81 | 0.55% |
| 2025-04-23 | 4.60 | 4.57 | -0.02 | -0.44% | 4.56 | 4.62 | 51990 | 2380.67 | 0.52% |
| 2025-04-22 | 4.56 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 55424 | 2541.14 | 0.56% |
| 2025-04-21 | 4.59 | 4.58 | 0.00 | 0.00% | 4.54 | 4.60 | 50872 | 2326.67 | 0.51% |
| 2025-04-18 | 4.60 | 4.58 | -0.02 | -0.43% | 4.54 | 4.62 | 50795 | 2325.28 | 0.51% |
| 2025-04-17 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.64 | 51624 | 2381.08 | 0.52% |
| 2025-04-16 | 4.65 | 4.59 | -0.06 | -1.29% | 4.54 | 4.67 | 55654 | 2556.36 | 0.56% |
| 2025-04-15 | 4.65 | 4.65 | 0.01 | 0.22% | 4.60 | 4.67 | 51596 | 2389.67 | 0.52% |
| 2025-04-14 | 4.58 | 4.64 | 0.10 | 2.20% | 4.55 | 4.65 | 79038 | 3639.45 | 0.80% |
| 2025-04-11 | 4.50 | 4.54 | 0.02 | 0.44% | 4.47 | 4.60 | 90109 | 4099.80 | 0.91% |
| 2025-04-10 | 4.49 | 4.52 | 0.07 | 1.57% | 4.46 | 4.55 | 115531 | 5215.19 | 1.16% |
| 2025-04-09 | 4.29 | 4.45 | 0.07 | 1.60% | 4.13 | 4.46 | 141091 | 6098.09 | 1.42% |
| 2025-04-08 | 4.27 | 4.38 | 0.02 | 0.46% | 4.27 | 4.43 | 129449 | 5632.34 | 1.30% |
武汉控股(600168)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。
