| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.70 | 4.86 | 0.18 | 3.85% | 4.69 | 4.94 | 166284 | 8013.34 | 1.67% |
| 2025-03-31 | 4.75 | 4.68 | -0.07 | -1.47% | 4.65 | 4.78 | 117230 | 5521.59 | 1.18% |
| 2025-03-28 | 4.88 | 4.75 | -0.14 | -2.86% | 4.75 | 4.91 | 165050 | 7938.36 | 1.66% |
| 2025-03-27 | 4.85 | 4.89 | 0.02 | 0.41% | 4.77 | 4.95 | 180409 | 8778.32 | 1.82% |
| 2025-03-26 | 4.82 | 4.87 | 0.03 | 0.62% | 4.80 | 4.90 | 142021 | 6899.88 | 1.43% |
| 2025-03-25 | 4.88 | 4.84 | -0.03 | -0.62% | 4.78 | 4.89 | 111600 | 5388.87 | 1.12% |
| 2025-03-24 | 4.80 | 4.87 | 0.06 | 1.25% | 4.78 | 4.92 | 164994 | 8012.27 | 1.66% |
| 2025-03-21 | 4.83 | 4.81 | -0.02 | -0.41% | 4.78 | 4.87 | 111433 | 5380.33 | 1.12% |
| 2025-03-20 | 4.88 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 111339 | 5384.56 | 1.12% |
| 2025-03-19 | 4.87 | 4.86 | -0.04 | -0.82% | 4.84 | 4.90 | 120989 | 5888.69 | 1.22% |
| 2025-03-18 | 4.96 | 4.90 | -0.07 | -1.41% | 4.85 | 4.97 | 161772 | 7932.10 | 1.63% |
| 2025-03-17 | 4.78 | 4.97 | 0.20 | 4.19% | 4.78 | 5.23 | 387586 | 19364.89 | 3.90% |
| 2025-03-14 | 4.70 | 4.77 | 0.04 | 0.85% | 4.70 | 4.78 | 152100 | 7222.37 | 1.53% |
| 2025-03-13 | 4.82 | 4.73 | -0.07 | -1.46% | 4.68 | 4.84 | 177186 | 8402.94 | 1.78% |
| 2025-03-12 | 4.82 | 4.80 | -0.06 | -1.23% | 4.77 | 4.88 | 239103 | 11479.64 | 2.41% |
| 2025-03-11 | 4.93 | 4.86 | -0.17 | -3.38% | 4.68 | 4.95 | 408059 | 19707.01 | 4.11% |
| 2025-03-10 | 5.47 | 5.03 | 0.05 | 1.00% | 5.02 | 5.47 | 790643 | 41009.44 | 7.96% |
| 2025-03-07 | 4.98 | 4.98 | 0.45 | 9.93% | 4.98 | 4.98 | 45156 | 2248.79 | 0.45% |
| 2025-02-20 | 4.35 | 4.53 | 0.16 | 3.66% | 4.33 | 4.57 | 183907 | 8268.15 | 1.85% |
| 2025-02-19 | 4.40 | 4.37 | 0.01 | 0.23% | 4.34 | 4.40 | 53908 | 2353.04 | 0.54% |
| 2025-02-18 | 4.46 | 4.36 | -0.09 | -2.02% | 4.35 | 4.47 | 77076 | 3401.72 | 0.78% |
| 2025-02-17 | 4.40 | 4.45 | 0.06 | 1.37% | 4.38 | 4.47 | 65833 | 2918.96 | 0.66% |
| 2025-02-14 | 4.44 | 4.39 | -0.01 | -0.23% | 4.37 | 4.45 | 48144 | 2118.79 | 0.48% |
| 2025-02-13 | 4.46 | 4.40 | -0.05 | -1.12% | 4.40 | 4.48 | 56931 | 2521.01 | 0.57% |
| 2025-02-12 | 4.42 | 4.45 | 0.02 | 0.45% | 4.40 | 4.45 | 59305 | 2628.45 | 0.60% |
| 2025-02-11 | 4.42 | 4.43 | 0.01 | 0.23% | 4.39 | 4.44 | 48118 | 2123.24 | 0.48% |
| 2025-02-10 | 4.36 | 4.42 | 0.06 | 1.38% | 4.36 | 4.44 | 66765 | 2943.85 | 0.67% |
| 2025-02-07 | 4.32 | 4.36 | 0.05 | 1.16% | 4.30 | 4.38 | 88894 | 3869.24 | 0.89% |
| 2025-02-06 | 4.29 | 4.31 | 0.02 | 0.47% | 4.21 | 4.31 | 55508 | 2372.23 | 0.56% |
| 2025-02-05 | 4.31 | 4.29 | 0.00 | 0.00% | 4.26 | 4.34 | 45069 | 1935.14 | 0.45% |
| 2025-01-27 | 4.27 | 4.29 | 0.02 | 0.47% | 4.27 | 4.37 | 74721 | 3230.56 | 0.75% |
| 2025-01-24 | 4.29 | 4.27 | -0.02 | -0.47% | 4.24 | 4.30 | 46725 | 1995.79 | 0.47% |
| 2025-01-23 | 4.28 | 4.29 | 0.02 | 0.47% | 4.28 | 4.38 | 48946 | 2120.64 | 0.49% |
| 2025-01-22 | 4.29 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 37803 | 1612.65 | 0.38% |
| 2025-01-21 | 4.34 | 4.29 | -0.05 | -1.15% | 4.28 | 4.37 | 42437 | 1833.56 | 0.43% |
| 2025-01-20 | 4.34 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 64580 | 2787.97 | 0.65% |
| 2025-01-17 | 4.32 | 4.29 | -0.02 | -0.46% | 4.26 | 4.32 | 32579 | 1397.99 | 0.33% |
| 2025-01-16 | 4.29 | 4.31 | 0.04 | 0.94% | 4.28 | 4.34 | 53943 | 2325.39 | 0.54% |
| 2025-01-15 | 4.26 | 4.27 | 0.00 | 0.00% | 4.21 | 4.28 | 58222 | 2478.31 | 0.59% |
| 2025-01-14 | 4.15 | 4.27 | 0.11 | 2.64% | 4.14 | 4.27 | 70841 | 2991.79 | 0.71% |
| 2025-01-13 | 4.13 | 4.16 | 0.03 | 0.73% | 4.06 | 4.18 | 43727 | 1805.11 | 0.44% |
| 2025-01-10 | 4.23 | 4.13 | -0.10 | -2.36% | 4.13 | 4.24 | 42073 | 1760.77 | 0.42% |
| 2025-01-09 | 4.25 | 4.23 | -0.03 | -0.70% | 4.20 | 4.26 | 43549 | 1843.68 | 0.44% |
| 2025-01-08 | 4.25 | 4.26 | 0.00 | 0.00% | 4.14 | 4.27 | 60212 | 2539.92 | 0.61% |
| 2025-01-07 | 4.24 | 4.26 | 0.03 | 0.71% | 4.19 | 4.26 | 46739 | 1975.97 | 0.47% |
| 2025-01-06 | 4.23 | 4.23 | 0.00 | 0.00% | 4.12 | 4.25 | 67437 | 2834.29 | 0.68% |
| 2025-01-03 | 4.38 | 4.23 | -0.14 | -3.20% | 4.21 | 4.40 | 88323 | 3788.70 | 0.89% |
| 2025-01-02 | 4.45 | 4.37 | -0.06 | -1.35% | 4.33 | 4.49 | 83617 | 3693.83 | 0.84% |
| 2024-12-31 | 4.50 | 4.43 | -0.05 | -1.12% | 4.42 | 4.54 | 68749 | 3074.95 | 0.69% |
| 2024-12-30 | 4.58 | 4.48 | -0.11 | -2.40% | 4.46 | 4.60 | 111028 | 4986.40 | 1.12% |
| 2024-12-27 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.60 | 98495 | 4497.35 | 0.99% |
| 2024-12-26 | 4.54 | 4.50 | -0.06 | -1.32% | 4.49 | 4.58 | 79703 | 3610.41 | 0.80% |
| 2024-12-25 | 4.60 | 4.56 | -0.06 | -1.30% | 4.49 | 4.63 | 60960 | 2765.35 | 0.61% |
| 2024-12-24 | 4.67 | 4.62 | 0.07 | 1.54% | 4.58 | 4.67 | 64561 | 2983.16 | 0.65% |
| 2024-12-23 | 4.75 | 4.55 | -0.18 | -3.81% | 4.54 | 4.76 | 122489 | 5658.34 | 1.23% |
| 2024-12-20 | 4.79 | 4.73 | -0.04 | -0.84% | 4.71 | 4.79 | 73179 | 3473.55 | 0.74% |
| 2024-12-19 | 4.80 | 4.77 | -0.04 | -0.83% | 4.74 | 4.83 | 71067 | 3393.29 | 0.72% |
| 2024-12-18 | 4.84 | 4.81 | -0.01 | -0.21% | 4.78 | 4.95 | 75629 | 3674.42 | 0.76% |
| 2024-12-17 | 5.03 | 4.82 | -0.20 | -3.98% | 4.80 | 5.04 | 122795 | 5991.44 | 1.24% |
| 2024-12-16 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.09 | 81107 | 4082.09 | 0.82% |
| 2024-12-13 | 5.15 | 5.01 | -0.14 | -2.72% | 5.01 | 5.16 | 145752 | 7385.80 | 1.47% |
| 2024-12-12 | 5.09 | 5.15 | 0.05 | 0.98% | 5.06 | 5.20 | 128538 | 6616.72 | 1.29% |
| 2024-12-11 | 5.06 | 5.10 | 0.05 | 0.99% | 5.03 | 5.15 | 94021 | 4797.13 | 0.95% |
| 2024-12-10 | 5.18 | 5.05 | -0.04 | -0.79% | 5.03 | 5.24 | 176790 | 9012.41 | 1.78% |
| 2024-12-09 | 5.17 | 5.09 | -0.04 | -0.78% | 5.03 | 5.22 | 121732 | 6227.82 | 1.23% |
| 2024-12-06 | 5.01 | 5.13 | 0.12 | 2.40% | 5.01 | 5.16 | 152351 | 7765.99 | 1.53% |
| 2024-12-05 | 4.99 | 5.01 | 0.03 | 0.60% | 4.94 | 5.05 | 99552 | 4971.48 | 1.00% |
| 2024-12-04 | 5.02 | 4.98 | -0.07 | -1.39% | 4.96 | 5.08 | 107409 | 5382.09 | 1.08% |
| 2024-12-03 | 4.99 | 5.05 | 0.06 | 1.20% | 4.96 | 5.08 | 116557 | 5859.74 | 1.17% |
| 2024-12-02 | 4.91 | 4.99 | 0.09 | 1.84% | 4.90 | 5.02 | 119720 | 5946.61 | 1.21% |
| 2024-11-29 | 4.87 | 4.90 | 0.00 | 0.00% | 4.81 | 4.93 | 121203 | 5917.97 | 1.22% |
| 2024-11-28 | 4.85 | 4.90 | 0.05 | 1.03% | 4.83 | 4.97 | 104405 | 5132.61 | 1.05% |
| 2024-11-27 | 4.87 | 4.85 | -0.01 | -0.21% | 4.70 | 4.87 | 99317 | 4747.25 | 1.00% |
| 2024-11-26 | 4.93 | 4.86 | -0.06 | -1.22% | 4.82 | 4.95 | 95447 | 4657.54 | 0.96% |
| 2024-11-25 | 4.96 | 4.92 | -0.02 | -0.40% | 4.80 | 5.00 | 150990 | 7399.56 | 1.52% |
| 2024-11-22 | 4.96 | 4.94 | 0.00 | 0.00% | 4.92 | 5.28 | 318606 | 16172.12 | 3.21% |
| 2024-11-21 | 5.00 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 90532 | 4470.84 | 0.91% |
| 2024-11-20 | 4.93 | 4.99 | 0.07 | 1.42% | 4.85 | 5.02 | 125778 | 6228.63 | 1.27% |
| 2024-11-19 | 4.82 | 4.92 | 0.11 | 2.29% | 4.77 | 4.92 | 168848 | 8190.08 | 1.70% |
| 2024-11-18 | 4.84 | 4.81 | 0.01 | 0.21% | 4.78 | 4.95 | 170193 | 8277.72 | 1.71% |
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。
