| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.23 | 17.15 | 0.11 | 0.65% | 16.86 | 17.61 | 180755 | 31111.18 | 1.62% |
| 2026-02-02 | 17.11 | 17.04 | -0.17 | -0.99% | 17.03 | 17.88 | 264631 | 46242.61 | 2.37% |
| 2026-01-30 | 17.05 | 17.21 | 0.27 | 1.59% | 17.03 | 17.55 | 196843 | 34109.30 | 1.76% |
| 2026-01-29 | 16.80 | 16.94 | 0.04 | 0.24% | 16.68 | 17.11 | 160613 | 27116.04 | 1.44% |
| 2026-01-28 | 17.08 | 16.90 | -0.28 | -1.63% | 16.87 | 17.27 | 133100 | 22652.39 | 1.19% |
| 2026-01-27 | 17.50 | 17.18 | -0.32 | -1.83% | 16.96 | 17.56 | 151346 | 25944.55 | 1.36% |
| 2026-01-26 | 17.49 | 17.50 | 0.00 | 0.00% | 17.25 | 17.76 | 176366 | 30727.22 | 1.58% |
| 2026-01-23 | 17.84 | 17.50 | -0.34 | -1.91% | 17.41 | 18.00 | 160380 | 28353.20 | 1.44% |
| 2026-01-22 | 17.88 | 17.84 | 0.01 | 0.06% | 17.55 | 18.12 | 153977 | 27540.85 | 1.38% |
| 2026-01-21 | 17.85 | 17.83 | -0.13 | -0.72% | 17.51 | 18.00 | 181575 | 32166.08 | 1.63% |
| 2026-01-20 | 17.51 | 17.96 | 0.44 | 2.51% | 17.38 | 18.00 | 184504 | 32693.84 | 1.65% |
| 2026-01-19 | 16.71 | 17.52 | 0.80 | 4.78% | 16.57 | 17.73 | 250284 | 43622.48 | 2.24% |
| 2026-01-16 | 17.12 | 16.72 | -0.69 | -3.96% | 16.58 | 17.25 | 241898 | 40816.97 | 2.17% |
| 2026-01-15 | 18.00 | 17.41 | 0.05 | 0.29% | 17.12 | 18.22 | 270048 | 47037.17 | 2.42% |
| 2026-01-14 | 17.33 | 17.36 | -0.08 | -0.46% | 17.10 | 17.68 | 206756 | 35915.32 | 1.85% |
| 2026-01-13 | 17.31 | 17.44 | -0.02 | -0.11% | 17.16 | 17.50 | 203945 | 35324.17 | 1.83% |
| 2026-01-12 | 17.10 | 17.46 | 0.44 | 2.59% | 17.02 | 17.80 | 324568 | 56345.36 | 2.91% |
| 2026-01-09 | 17.01 | 17.02 | -0.05 | -0.29% | 16.82 | 17.28 | 170801 | 29061.82 | 1.53% |
| 2026-01-08 | 16.98 | 17.07 | -0.06 | -0.35% | 16.66 | 17.30 | 177380 | 30050.00 | 1.59% |
| 2026-01-07 | 16.60 | 17.13 | 0.61 | 3.69% | 16.54 | 17.47 | 303081 | 51754.82 | 2.71% |
| 2026-01-06 | 16.35 | 16.52 | 0.13 | 0.79% | 16.21 | 16.83 | 230181 | 38134.08 | 2.06% |
| 2026-01-05 | 16.73 | 16.39 | -0.36 | -2.15% | 16.11 | 16.73 | 204258 | 33314.70 | 1.83% |
| 2025-12-31 | 16.37 | 16.75 | 0.67 | 4.17% | 16.20 | 16.84 | 221228 | 36739.34 | 1.98% |
| 2025-12-30 | 16.20 | 16.08 | -0.16 | -0.99% | 16.07 | 16.37 | 113786 | 18401.08 | 1.02% |
| 2025-12-29 | 16.45 | 16.24 | -0.27 | -1.64% | 16.20 | 16.45 | 105971 | 17269.15 | 0.95% |
| 2025-12-26 | 16.40 | 16.51 | 0.10 | 0.61% | 16.35 | 16.73 | 133457 | 22070.85 | 1.20% |
| 2025-12-25 | 16.56 | 16.41 | -0.17 | -1.03% | 16.39 | 16.72 | 161281 | 26649.40 | 1.44% |
| 2025-12-24 | 16.24 | 16.58 | 0.24 | 1.47% | 16.15 | 16.71 | 199925 | 32878.14 | 1.79% |
| 2025-12-23 | 16.69 | 16.34 | -0.56 | -3.31% | 16.25 | 16.85 | 223611 | 36826.70 | 2.00% |
| 2025-12-22 | 17.00 | 16.90 | -0.22 | -1.29% | 16.62 | 17.00 | 266993 | 44939.89 | 2.39% |
| 2025-12-19 | 16.47 | 17.12 | 0.49 | 2.95% | 16.47 | 17.19 | 275842 | 46672.43 | 2.47% |
| 2025-12-18 | 16.47 | 16.63 | 0.00 | 0.00% | 16.35 | 16.81 | 215892 | 35996.06 | 1.93% |
| 2025-12-17 | 16.20 | 16.63 | 0.68 | 4.26% | 15.95 | 16.96 | 371262 | 61564.68 | 3.32% |
| 2025-12-16 | 15.31 | 15.95 | 0.57 | 3.71% | 15.31 | 16.13 | 236260 | 37453.96 | 2.12% |
| 2025-12-15 | 15.14 | 15.38 | 0.26 | 1.72% | 15.14 | 15.50 | 148275 | 22809.84 | 1.33% |
| 2025-12-12 | 15.34 | 15.12 | -0.13 | -0.85% | 15.12 | 15.48 | 212802 | 32520.20 | 1.91% |
| 2025-12-11 | 15.36 | 15.25 | -0.15 | -0.97% | 15.15 | 15.45 | 82411 | 12583.43 | 0.74% |
| 2025-12-10 | 15.25 | 15.40 | 0.23 | 1.52% | 15.10 | 15.45 | 91013 | 13925.71 | 0.82% |
| 2025-12-09 | 15.73 | 15.17 | -0.63 | -3.99% | 15.07 | 15.81 | 181312 | 27811.10 | 1.62% |
| 2025-12-08 | 15.89 | 15.80 | -0.09 | -0.57% | 15.52 | 15.95 | 133385 | 20898.42 | 1.19% |
| 2025-12-05 | 16.04 | 15.89 | -0.17 | -1.06% | 15.75 | 16.08 | 112134 | 17780.25 | 1.00% |
| 2025-12-04 | 15.90 | 16.06 | 0.07 | 0.44% | 15.67 | 16.21 | 197774 | 31636.29 | 1.77% |
| 2025-12-03 | 15.60 | 15.99 | 0.33 | 2.11% | 15.56 | 16.40 | 287144 | 46180.11 | 2.57% |
| 2025-12-02 | 15.51 | 15.66 | 0.04 | 0.26% | 15.48 | 15.95 | 150419 | 23596.54 | 1.35% |
| 2025-12-01 | 15.30 | 15.62 | 0.34 | 2.23% | 15.29 | 15.62 | 162558 | 25163.19 | 1.46% |
| 2025-11-28 | 15.31 | 15.28 | -0.07 | -0.46% | 15.10 | 15.39 | 84263 | 12850.49 | 0.75% |
| 2025-11-27 | 15.49 | 15.35 | -0.15 | -0.97% | 15.16 | 15.54 | 126093 | 19290.33 | 1.13% |
| 2025-11-26 | 15.58 | 15.50 | -0.12 | -0.77% | 15.39 | 15.82 | 112769 | 17497.85 | 1.01% |
| 2025-11-25 | 15.65 | 15.62 | -0.04 | -0.26% | 15.50 | 15.78 | 134966 | 21111.45 | 1.21% |
| 2025-11-24 | 15.35 | 15.66 | 0.33 | 2.15% | 15.35 | 15.88 | 176566 | 27669.57 | 1.58% |
| 2025-11-21 | 15.40 | 15.33 | -0.17 | -1.10% | 15.29 | 15.69 | 160611 | 24891.93 | 1.44% |
| 2025-11-20 | 15.87 | 15.50 | -0.42 | -2.64% | 15.49 | 15.87 | 117414 | 18362.42 | 1.05% |
| 2025-11-19 | 15.95 | 15.92 | 0.05 | 0.32% | 15.60 | 16.09 | 164818 | 26112.48 | 1.48% |
| 2025-11-18 | 15.76 | 15.87 | 0.03 | 0.19% | 15.68 | 16.11 | 167141 | 26581.71 | 1.50% |
| 2025-11-17 | 15.77 | 15.84 | 0.04 | 0.25% | 15.56 | 15.97 | 196814 | 31018.15 | 1.76% |
| 2025-11-14 | 16.08 | 15.80 | -0.28 | -1.74% | 15.79 | 16.35 | 211923 | 33930.40 | 1.90% |
| 2025-11-13 | 16.01 | 16.08 | 0.05 | 0.31% | 15.80 | 16.26 | 295265 | 47162.82 | 2.64% |
| 2025-11-12 | 16.20 | 16.03 | 0.00 | 0.00% | 15.97 | 16.82 | 386717 | 62996.61 | 3.46% |
| 2025-11-11 | 16.08 | 16.03 | -0.12 | -0.74% | 15.77 | 16.24 | 545765 | 87644.66 | 4.89% |
| 2025-11-10 | 14.87 | 16.15 | 1.47 | 10.01% | 14.70 | 16.15 | 717526 | 113684.76 | 6.43% |
| 2025-11-07 | 14.63 | 14.68 | 0.06 | 0.41% | 14.59 | 14.80 | 86976 | 12800.90 | 0.78% |
| 2025-11-06 | 14.70 | 14.62 | -0.18 | -1.22% | 14.53 | 14.80 | 109885 | 16040.42 | 0.98% |
| 2025-11-05 | 14.43 | 14.80 | 0.38 | 2.64% | 14.40 | 14.83 | 164342 | 24157.22 | 1.47% |
| 2025-11-04 | 14.46 | 14.42 | -0.04 | -0.28% | 14.35 | 14.61 | 79001 | 11424.88 | 0.71% |
| 2025-11-03 | 14.52 | 14.46 | -0.07 | -0.48% | 14.39 | 14.57 | 95259 | 13768.92 | 0.85% |
| 2025-10-31 | 14.30 | 14.53 | 0.23 | 1.61% | 14.30 | 14.68 | 123395 | 17928.18 | 1.11% |
| 2025-10-30 | 14.27 | 14.30 | 0.02 | 0.14% | 14.22 | 14.56 | 117930 | 17011.81 | 1.06% |
| 2025-10-29 | 14.23 | 14.28 | 0.05 | 0.35% | 14.12 | 14.37 | 70781 | 10083.80 | 0.63% |
| 2025-10-28 | 14.33 | 14.23 | -0.11 | -0.77% | 14.20 | 14.36 | 59251 | 8448.49 | 0.53% |
| 2025-10-27 | 14.21 | 14.34 | 0.04 | 0.28% | 14.18 | 14.47 | 98199 | 14045.24 | 0.88% |
| 2025-10-24 | 14.37 | 14.30 | -0.11 | -0.76% | 14.19 | 14.42 | 63844 | 9115.46 | 0.57% |
| 2025-10-23 | 14.27 | 14.41 | 0.10 | 0.70% | 14.19 | 14.46 | 62860 | 8992.04 | 0.56% |
| 2025-10-22 | 14.42 | 14.31 | -0.16 | -1.11% | 14.25 | 14.50 | 71043 | 10190.06 | 0.64% |
| 2025-10-21 | 14.60 | 14.47 | -0.13 | -0.89% | 14.46 | 14.64 | 70301 | 10196.54 | 0.63% |
| 2025-10-20 | 14.35 | 14.60 | 0.35 | 2.46% | 14.27 | 14.66 | 108995 | 15829.73 | 0.98% |
| 2025-10-17 | 14.53 | 14.25 | -0.27 | -1.86% | 14.22 | 14.60 | 73367 | 10550.10 | 0.66% |
| 2025-10-16 | 14.61 | 14.52 | -0.10 | -0.68% | 14.51 | 14.68 | 56457 | 8228.95 | 0.51% |
| 2025-10-15 | 14.54 | 14.62 | 0.02 | 0.14% | 14.49 | 14.84 | 117999 | 17344.27 | 1.06% |
| 2025-10-14 | 14.35 | 14.60 | 0.26 | 1.81% | 14.27 | 14.66 | 155979 | 22651.43 | 1.40% |
| 2025-10-13 | 14.18 | 14.34 | -0.03 | -0.21% | 14.11 | 14.47 | 104021 | 14861.40 | 0.93% |
首旅酒店(600258)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。
