| 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 | 9.78 | 10.00 | 0.31 | 3.20% | 9.70 | 10.03 | 58265 | 5780.79 | 2.29% |
| 2026-03-24 | 9.32 | 9.69 | 0.51 | 5.56% | 9.23 | 9.70 | 89302 | 8467.44 | 3.52% |
| 2026-03-23 | 9.80 | 9.18 | -0.72 | -7.27% | 9.08 | 9.80 | 104802 | 9868.63 | 4.13% |
| 2026-03-20 | 10.15 | 9.90 | -0.21 | -2.08% | 9.86 | 10.18 | 54290 | 5438.56 | 2.14% |
| 2026-03-19 | 10.18 | 10.11 | -0.15 | -1.46% | 10.02 | 10.28 | 46147 | 4677.15 | 1.82% |
| 2026-03-18 | 10.25 | 10.26 | 0.01 | 0.10% | 10.12 | 10.29 | 41987 | 4277.51 | 1.65% |
| 2026-03-17 | 10.40 | 10.25 | -0.12 | -1.16% | 10.23 | 10.52 | 58730 | 6095.82 | 2.31% |
| 2026-03-16 | 10.18 | 10.37 | 0.18 | 1.77% | 10.13 | 10.49 | 61350 | 6329.91 | 2.42% |
| 2026-03-13 | 10.21 | 10.19 | -0.07 | -0.68% | 10.14 | 10.39 | 51758 | 5317.87 | 2.04% |
| 2026-03-12 | 10.24 | 10.26 | -0.03 | -0.29% | 10.23 | 10.35 | 35212 | 3616.77 | 1.39% |
| 2026-03-11 | 10.37 | 10.29 | -0.09 | -0.87% | 10.25 | 10.43 | 41532 | 4284.22 | 1.63% |
| 2026-03-10 | 10.25 | 10.38 | 0.20 | 1.96% | 10.23 | 10.38 | 42428 | 4385.33 | 1.67% |
| 2026-03-09 | 10.20 | 10.18 | -0.12 | -1.17% | 10.07 | 10.28 | 50668 | 5156.13 | 1.99% |
| 2026-03-06 | 10.08 | 10.30 | 0.22 | 2.18% | 10.03 | 10.32 | 55851 | 5714.75 | 2.20% |
| 2026-03-05 | 10.15 | 10.08 | 0.03 | 0.30% | 10.01 | 10.24 | 51929 | 5262.15 | 2.04% |
| 2026-03-04 | 10.01 | 10.05 | -0.03 | -0.30% | 9.85 | 10.16 | 54821 | 5491.65 | 2.16% |
| 2026-03-03 | 10.32 | 10.08 | -0.21 | -2.04% | 10.03 | 10.44 | 78311 | 8018.47 | 3.08% |
| 2026-03-02 | 10.70 | 10.29 | -0.51 | -4.72% | 10.26 | 10.70 | 116402 | 12145.67 | 4.58% |
| 2026-02-27 | 10.71 | 10.80 | 0.06 | 0.56% | 10.71 | 10.88 | 57262 | 6180.26 | 2.25% |
| 2026-02-26 | 10.85 | 10.74 | -0.11 | -1.01% | 10.71 | 10.94 | 60661 | 6547.01 | 2.39% |
| 2026-02-25 | 10.72 | 10.85 | 0.10 | 0.93% | 10.72 | 11.07 | 79699 | 8693.05 | 3.14% |
| 2026-02-24 | 10.86 | 10.75 | -0.09 | -0.83% | 10.65 | 10.91 | 79703 | 8549.79 | 3.14% |
| 2026-02-13 | 10.86 | 10.84 | 0.09 | 0.84% | 10.78 | 10.95 | 63392 | 6897.63 | 2.50% |
| 2026-02-12 | 11.06 | 10.75 | -0.32 | -2.89% | 10.73 | 11.07 | 86127 | 9334.82 | 3.39% |
| 2026-02-11 | 11.30 | 11.07 | -0.25 | -2.21% | 11.03 | 11.30 | 88202 | 9791.15 | 3.47% |
| 2026-02-10 | 11.18 | 11.32 | 0.14 | 1.25% | 11.03 | 11.37 | 132119 | 14853.17 | 5.20% |
| 2026-02-09 | 10.98 | 11.18 | 0.24 | 2.19% | 10.98 | 11.44 | 124517 | 13884.84 | 4.90% |
| 2026-02-06 | 10.93 | 10.94 | -0.07 | -0.64% | 10.78 | 11.00 | 78687 | 8570.50 | 3.10% |
| 2026-02-05 | 10.84 | 11.01 | 0.19 | 1.76% | 10.80 | 11.07 | 112518 | 12364.52 | 4.43% |
| 2026-02-04 | 10.57 | 10.82 | 0.22 | 2.08% | 10.54 | 10.84 | 73055 | 7851.94 | 2.88% |
| 2026-02-03 | 10.57 | 10.60 | 0.08 | 0.76% | 10.41 | 10.66 | 83295 | 8790.71 | 3.28% |
| 2026-02-02 | 10.65 | 10.52 | -0.45 | -4.10% | 10.51 | 10.90 | 128063 | 13700.82 | 5.04% |
| 2026-01-30 | 10.91 | 10.97 | 0.06 | 0.55% | 10.88 | 11.15 | 124867 | 13759.59 | 4.92% |
| 2026-01-29 | 10.79 | 10.91 | 0.08 | 0.74% | 10.65 | 10.98 | 94882 | 10317.74 | 3.74% |
| 2026-01-28 | 10.81 | 10.83 | -0.03 | -0.28% | 10.76 | 10.92 | 67598 | 7323.29 | 2.66% |
| 2026-01-27 | 11.04 | 10.86 | -0.22 | -1.99% | 10.68 | 11.11 | 104353 | 11304.81 | 4.11% |
| 2026-01-26 | 11.23 | 11.08 | -0.14 | -1.25% | 10.90 | 11.24 | 135999 | 15005.35 | 5.35% |
| 2026-01-23 | 11.22 | 11.22 | -0.03 | -0.27% | 11.14 | 11.25 | 103001 | 11524.86 | 4.05% |
| 2026-01-22 | 11.11 | 11.25 | -0.01 | -0.09% | 11.00 | 11.28 | 146078 | 16269.59 | 5.75% |
| 2026-01-21 | 11.28 | 11.26 | -0.12 | -1.05% | 11.09 | 11.34 | 112743 | 12641.22 | 4.44% |
| 2026-01-20 | 11.46 | 11.38 | -0.14 | -1.22% | 11.32 | 11.52 | 154624 | 17630.41 | 6.09% |
| 2026-01-19 | 10.95 | 11.52 | 0.48 | 4.35% | 10.95 | 11.52 | 260289 | 29486.93 | 10.25% |
| 2026-01-16 | 11.26 | 11.04 | -0.40 | -3.50% | 10.95 | 11.33 | 234125 | 26002.66 | 9.22% |
| 2026-01-15 | 11.34 | 11.44 | 0.16 | 1.42% | 11.22 | 11.67 | 368859 | 42193.95 | 14.52% |
| 2026-01-14 | 11.04 | 11.28 | 0.25 | 2.27% | 11.02 | 11.40 | 256884 | 28750.20 | 10.11% |
| 2026-01-13 | 11.28 | 11.03 | -0.27 | -2.39% | 10.96 | 11.31 | 162059 | 18047.43 | 6.38% |
| 2026-01-12 | 11.16 | 11.30 | 0.20 | 1.80% | 11.09 | 11.38 | 179596 | 20177.18 | 7.07% |
| 2026-01-09 | 10.90 | 11.10 | 0.14 | 1.28% | 10.84 | 11.10 | 162175 | 17844.15 | 6.38% |
| 2026-01-08 | 10.85 | 10.96 | 0.05 | 0.46% | 10.71 | 11.02 | 143028 | 15563.59 | 5.63% |
| 2026-01-07 | 10.73 | 10.91 | 0.15 | 1.39% | 10.70 | 11.15 | 213557 | 23337.86 | 8.41% |
| 2026-01-06 | 10.66 | 10.76 | 0.01 | 0.09% | 10.66 | 10.86 | 141455 | 15230.28 | 5.57% |
| 2026-01-05 | 10.60 | 10.75 | 0.15 | 1.42% | 10.48 | 10.76 | 152023 | 16155.55 | 5.98% |
| 2025-12-31 | 10.79 | 10.60 | -0.19 | -1.76% | 10.51 | 10.88 | 159299 | 16931.72 | 6.27% |
| 2025-12-30 | 10.73 | 10.79 | 0.03 | 0.28% | 10.55 | 11.02 | 186821 | 20105.09 | 7.35% |
| 2025-12-29 | 10.95 | 10.76 | -0.20 | -1.82% | 10.64 | 10.96 | 157552 | 16914.38 | 6.20% |
| 2025-12-26 | 10.85 | 10.96 | 0.06 | 0.55% | 10.76 | 11.24 | 239058 | 26233.72 | 9.41% |
| 2025-12-25 | 10.60 | 10.90 | 0.27 | 2.54% | 10.51 | 11.08 | 345749 | 37429.13 | 13.61% |
| 2025-12-24 | 10.47 | 10.63 | -0.04 | -0.37% | 10.28 | 10.67 | 301203 | 31652.28 | 11.86% |
| 2025-12-23 | 11.79 | 10.67 | -1.19 | -10.03% | 10.67 | 11.85 | 484416 | 53296.72 | 19.07% |
| 2025-12-22 | 12.08 | 11.86 | -0.40 | -3.26% | 11.78 | 12.21 | 367074 | 43802.74 | 14.45% |
| 2025-12-19 | 12.04 | 12.26 | 0.15 | 1.24% | 11.86 | 12.50 | 500383 | 60732.48 | 19.70% |
| 2025-12-18 | 12.34 | 12.11 | -0.17 | -1.38% | 12.09 | 13.50 | 783149 | 97868.68 | 30.83% |
| 2025-12-17 | 11.10 | 12.28 | 1.12 | 10.04% | 11.10 | 12.28 | 459804 | 55274.80 | 18.10% |
| 2025-12-16 | 11.10 | 11.16 | 0.02 | 0.18% | 10.98 | 11.42 | 209531 | 23504.66 | 8.25% |
| 2025-12-15 | 11.46 | 11.14 | -0.31 | -2.71% | 11.14 | 11.70 | 272809 | 31070.38 | 10.74% |
| 2025-12-12 | 11.18 | 11.45 | 0.18 | 1.60% | 11.16 | 11.49 | 285242 | 32370.88 | 11.23% |
| 2025-12-11 | 11.14 | 11.27 | 0.13 | 1.17% | 10.93 | 11.50 | 224137 | 25155.07 | 8.82% |
| 2025-12-10 | 11.14 | 11.14 | 0.01 | 0.09% | 11.11 | 11.35 | 154302 | 17317.76 | 6.07% |
| 2025-12-09 | 10.99 | 11.13 | 0.14 | 1.27% | 10.92 | 11.41 | 191792 | 21493.64 | 7.55% |
| 2025-12-08 | 11.11 | 10.99 | 0.10 | 0.92% | 10.77 | 11.11 | 105345 | 11468.96 | 4.15% |
| 2025-12-05 | 10.67 | 10.89 | 0.17 | 1.59% | 10.62 | 10.89 | 90029 | 9714.80 | 3.54% |
| 2025-12-04 | 11.01 | 10.72 | -0.44 | -3.94% | 10.68 | 11.08 | 136764 | 14790.12 | 5.38% |
| 2025-12-03 | 11.00 | 11.16 | 0.18 | 1.64% | 10.87 | 11.24 | 189582 | 21060.61 | 7.46% |
| 2025-12-02 | 10.95 | 10.98 | -0.04 | -0.36% | 10.89 | 11.12 | 130090 | 14314.73 | 5.12% |
| 2025-12-01 | 11.00 | 11.02 | 0.11 | 1.01% | 10.92 | 11.15 | 167236 | 18496.44 | 6.58% |
| 2025-11-28 | 10.80 | 10.91 | -0.16 | -1.45% | 10.69 | 10.97 | 187219 | 20260.17 | 7.37% |
| 2025-11-27 | 10.54 | 11.07 | 0.56 | 5.33% | 10.45 | 11.30 | 294324 | 32194.27 | 11.59% |
| 2025-11-26 | 10.64 | 10.51 | -0.14 | -1.31% | 10.49 | 10.82 | 70379 | 7481.00 | 2.77% |
| 2025-11-25 | 10.66 | 10.65 | 0.05 | 0.47% | 10.54 | 10.75 | 65329 | 6958.97 | 2.57% |
| 2025-11-24 | 10.33 | 10.60 | 0.32 | 3.11% | 10.29 | 10.67 | 101462 | 10659.58 | 3.99% |
曲江文旅(600706)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。
