| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.12 | 5.12 | -0.01 | -0.19% | 5.08 | 5.13 | 48809 | 2494.54 | 0.49% |
| 2025-12-12 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 58256 | 2987.58 | 0.59% |
| 2025-12-11 | 5.17 | 5.12 | -0.07 | -1.35% | 5.11 | 5.21 | 72926 | 3749.59 | 0.73% |
| 2025-12-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.13 | 5.19 | 72497 | 3741.84 | 0.73% |
| 2025-12-09 | 5.25 | 5.17 | -0.09 | -1.71% | 5.16 | 5.27 | 141970 | 7390.63 | 1.43% |
| 2025-12-08 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.30 | 135038 | 7108.87 | 1.36% |
| 2025-12-05 | 5.33 | 5.29 | -0.06 | -1.12% | 5.22 | 5.33 | 208188 | 10957.79 | 2.10% |
| 2025-12-04 | 5.24 | 5.35 | 0.09 | 1.71% | 5.18 | 5.48 | 285339 | 15262.30 | 2.87% |
| 2025-12-03 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.28 | 80894 | 4244.59 | 0.81% |
| 2025-12-02 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.28 | 77857 | 4080.58 | 0.78% |
| 2025-12-01 | 5.27 | 5.30 | 0.02 | 0.38% | 5.25 | 5.30 | 97591 | 5150.06 | 0.98% |
| 2025-11-28 | 5.20 | 5.28 | 0.06 | 1.15% | 5.19 | 5.28 | 88343 | 4633.51 | 0.89% |
| 2025-11-27 | 5.26 | 5.22 | -0.02 | -0.38% | 5.21 | 5.27 | 89652 | 4699.34 | 0.90% |
| 2025-11-26 | 5.26 | 5.24 | -0.04 | -0.76% | 5.23 | 5.30 | 105263 | 5544.15 | 1.06% |
| 2025-11-25 | 5.22 | 5.28 | 0.06 | 1.15% | 5.18 | 5.28 | 130541 | 6855.74 | 1.31% |
| 2025-11-24 | 5.25 | 5.22 | 0.05 | 0.97% | 5.12 | 5.25 | 139158 | 7209.56 | 1.40% |
| 2025-11-21 | 5.26 | 5.17 | -0.13 | -2.45% | 5.10 | 5.32 | 234628 | 12184.00 | 2.36% |
| 2025-11-20 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.35 | 133002 | 7064.25 | 1.34% |
| 2025-11-19 | 5.36 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 204394 | 10884.36 | 2.06% |
| 2025-11-18 | 5.56 | 5.42 | -0.14 | -2.52% | 5.39 | 5.56 | 261189 | 14205.33 | 2.63% |
| 2025-11-17 | 5.49 | 5.56 | 0.08 | 1.46% | 5.45 | 5.62 | 350654 | 19453.91 | 3.53% |
| 2025-11-14 | 5.36 | 5.48 | 0.08 | 1.48% | 5.35 | 5.55 | 379940 | 20798.99 | 3.82% |
| 2025-11-13 | 5.43 | 5.40 | 0.00 | 0.00% | 5.37 | 5.43 | 191178 | 10325.49 | 1.92% |
| 2025-11-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.33 | 5.40 | 209738 | 11264.27 | 2.11% |
| 2025-11-11 | 5.32 | 5.38 | 0.05 | 0.94% | 5.31 | 5.42 | 282565 | 15192.71 | 2.84% |
| 2025-11-10 | 5.30 | 5.33 | 0.06 | 1.14% | 5.27 | 5.33 | 152639 | 8099.84 | 1.54% |
| 2025-11-07 | 5.29 | 5.27 | -0.03 | -0.57% | 5.27 | 5.32 | 169831 | 8985.48 | 1.71% |
| 2025-11-06 | 5.30 | 5.30 | -0.02 | -0.38% | 5.26 | 5.31 | 155908 | 8253.51 | 1.57% |
| 2025-11-05 | 5.25 | 5.32 | 0.04 | 0.76% | 5.24 | 5.33 | 198723 | 10529.82 | 2.00% |
| 2025-11-04 | 5.32 | 5.28 | -0.06 | -1.12% | 5.27 | 5.32 | 199954 | 10571.20 | 2.01% |
| 2025-11-03 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.34 | 249597 | 13215.42 | 2.51% |
| 2025-10-31 | 5.26 | 5.31 | 0.05 | 0.95% | 5.24 | 5.31 | 257689 | 13628.89 | 2.59% |
| 2025-10-30 | 5.30 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 306401 | 16173.38 | 3.08% |
| 2025-10-29 | 5.35 | 5.33 | -0.02 | -0.37% | 5.27 | 5.37 | 358212 | 18980.04 | 3.61% |
| 2025-10-28 | 5.43 | 5.35 | -0.11 | -2.01% | 5.34 | 5.45 | 497698 | 26767.63 | 5.01% |
| 2025-10-27 | 5.50 | 5.46 | -0.11 | -1.97% | 5.43 | 5.56 | 749485 | 41035.75 | 7.54% |
| 2025-10-24 | 5.82 | 5.57 | -0.59 | -9.58% | 5.54 | 5.94 | 1301532 | 74088.27 | 13.10% |
| 2025-10-23 | 6.21 | 6.16 | -0.02 | -0.32% | 6.15 | 6.79 | 1764969 | 113080.82 | 17.77% |
| 2025-10-22 | 6.18 | 6.18 | 0.56 | 9.96% | 6.18 | 6.18 | 182580 | 11283.42 | 1.84% |
| 2025-10-21 | 5.62 | 5.62 | 0.51 | 9.98% | 5.62 | 5.62 | 200143 | 11248.05 | 2.01% |
| 2025-10-20 | 5.06 | 5.11 | 0.06 | 1.19% | 5.02 | 5.12 | 93309 | 4732.03 | 0.94% |
| 2025-10-17 | 5.07 | 5.05 | -0.03 | -0.59% | 5.04 | 5.11 | 86326 | 4381.62 | 0.87% |
| 2025-10-16 | 5.13 | 5.08 | -0.05 | -0.97% | 5.05 | 5.13 | 68194 | 3468.81 | 0.69% |
| 2025-10-15 | 5.06 | 5.13 | 0.08 | 1.58% | 5.02 | 5.13 | 138235 | 7043.43 | 1.39% |
| 2025-10-14 | 5.04 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 131019 | 6613.84 | 1.32% |
| 2025-10-13 | 4.92 | 5.01 | -0.01 | -0.20% | 4.92 | 5.04 | 120254 | 5994.89 | 1.21% |
| 2025-10-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.86 | 5.02 | 128346 | 6366.76 | 1.29% |
| 2025-10-09 | 4.84 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 54408 | 2641.30 | 0.55% |
| 2025-09-30 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.88 | 53377 | 2590.64 | 0.54% |
| 2025-09-29 | 4.88 | 4.87 | -0.01 | -0.20% | 4.82 | 4.90 | 52882 | 2573.15 | 0.53% |
| 2025-09-26 | 4.80 | 4.88 | 0.05 | 1.04% | 4.80 | 4.90 | 60708 | 2952.05 | 0.61% |
| 2025-09-25 | 4.84 | 4.83 | -0.03 | -0.62% | 4.80 | 4.88 | 68130 | 3290.42 | 0.69% |
| 2025-09-24 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 60118 | 2916.73 | 0.61% |
| 2025-09-23 | 4.88 | 4.84 | -0.05 | -1.02% | 4.78 | 4.89 | 99186 | 4789.75 | 1.00% |
| 2025-09-22 | 4.93 | 4.89 | -0.06 | -1.21% | 4.88 | 4.94 | 56160 | 2750.14 | 0.57% |
| 2025-09-19 | 4.93 | 4.95 | 0.04 | 0.81% | 4.87 | 4.95 | 91537 | 4489.74 | 0.92% |
| 2025-09-18 | 5.02 | 4.91 | -0.11 | -2.19% | 4.89 | 5.02 | 133520 | 6616.24 | 1.34% |
| 2025-09-17 | 5.02 | 5.02 | -0.01 | -0.20% | 4.97 | 5.04 | 72872 | 3649.01 | 0.73% |
| 2025-09-16 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.03 | 69168 | 3464.76 | 0.70% |
| 2025-09-15 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 92215 | 4611.60 | 0.93% |
| 2025-09-12 | 5.03 | 5.03 | 0.01 | 0.20% | 5.01 | 5.06 | 96081 | 4837.91 | 0.97% |
| 2025-09-11 | 5.00 | 5.02 | 0.01 | 0.20% | 4.97 | 5.03 | 81927 | 4093.57 | 0.82% |
| 2025-09-10 | 5.03 | 5.01 | -0.01 | -0.20% | 5.00 | 5.05 | 59208 | 2969.44 | 0.60% |
| 2025-09-09 | 5.09 | 5.02 | -0.08 | -1.57% | 5.00 | 5.09 | 123214 | 6211.75 | 1.24% |
| 2025-09-08 | 5.08 | 5.10 | 0.05 | 0.99% | 5.05 | 5.18 | 171769 | 8762.03 | 1.73% |
| 2025-09-05 | 5.09 | 5.05 | -0.04 | -0.79% | 4.96 | 5.10 | 213683 | 10791.02 | 2.15% |
| 2025-09-04 | 4.93 | 5.09 | 0.17 | 3.46% | 4.89 | 5.09 | 225076 | 11284.68 | 2.27% |
| 2025-09-03 | 5.07 | 4.92 | -0.18 | -3.53% | 4.90 | 5.10 | 140093 | 6964.03 | 1.41% |
| 2025-09-02 | 5.06 | 5.10 | 0.02 | 0.39% | 4.99 | 5.10 | 153626 | 7751.71 | 1.55% |
| 2025-09-01 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.13 | 174500 | 8863.67 | 1.76% |
| 2025-08-29 | 4.97 | 5.14 | 0.19 | 3.84% | 4.96 | 5.15 | 263228 | 13315.70 | 2.65% |
| 2025-08-28 | 4.90 | 4.95 | 0.04 | 0.81% | 4.83 | 4.96 | 102243 | 5018.32 | 1.03% |
| 2025-08-27 | 5.01 | 4.91 | -0.11 | -2.19% | 4.90 | 5.04 | 132187 | 6584.07 | 1.33% |
| 2025-08-26 | 4.93 | 5.02 | 0.08 | 1.62% | 4.92 | 5.04 | 159953 | 7984.83 | 1.61% |
| 2025-08-25 | 4.90 | 4.94 | 0.04 | 0.82% | 4.87 | 4.94 | 132249 | 6490.42 | 1.33% |
| 2025-08-22 | 4.87 | 4.90 | 0.03 | 0.62% | 4.83 | 4.90 | 109052 | 5300.97 | 1.10% |
| 2025-08-21 | 4.86 | 4.87 | 0.01 | 0.21% | 4.85 | 4.89 | 124398 | 6060.80 | 1.25% |
| 2025-08-20 | 4.82 | 4.86 | 0.04 | 0.83% | 4.80 | 4.86 | 101007 | 4877.99 | 1.02% |
| 2025-08-19 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 103750 | 4997.77 | 1.04% |
| 2025-08-18 | 4.82 | 4.84 | 0.02 | 0.41% | 4.79 | 4.86 | 179750 | 8696.85 | 1.81% |
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。
