| 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 | 6.08 | 6.16 | 0.07 | 1.15% | 6.06 | 6.19 | 254185 | 15590.03 | 0.65% |
| 2026-03-24 | 6.04 | 6.09 | 0.11 | 1.84% | 5.98 | 6.11 | 296017 | 17921.44 | 0.75% |
| 2026-03-23 | 6.20 | 5.98 | -0.32 | -5.08% | 5.95 | 6.23 | 468170 | 28465.84 | 1.19% |
| 2026-03-20 | 6.30 | 6.30 | -0.01 | -0.16% | 6.29 | 6.38 | 362880 | 22980.98 | 0.92% |
| 2026-03-19 | 6.30 | 6.31 | -0.02 | -0.32% | 6.29 | 6.38 | 376198 | 23853.12 | 0.96% |
| 2026-03-18 | 6.28 | 6.33 | 0.04 | 0.64% | 6.27 | 6.39 | 304546 | 19271.12 | 0.78% |
| 2026-03-17 | 6.27 | 6.29 | 0.03 | 0.48% | 6.26 | 6.36 | 311718 | 19707.41 | 0.79% |
| 2026-03-16 | 6.26 | 6.26 | 0.02 | 0.32% | 6.22 | 6.27 | 152646 | 9543.04 | 0.39% |
| 2026-03-13 | 6.25 | 6.24 | -0.01 | -0.16% | 6.22 | 6.29 | 192180 | 12013.85 | 0.49% |
| 2026-03-12 | 6.21 | 6.25 | 0.03 | 0.48% | 6.20 | 6.27 | 216397 | 13519.28 | 0.55% |
| 2026-03-11 | 6.22 | 6.22 | 0.01 | 0.16% | 6.18 | 6.24 | 171239 | 10635.18 | 0.44% |
| 2026-03-10 | 6.18 | 6.21 | 0.06 | 0.98% | 6.17 | 6.23 | 218704 | 13557.09 | 0.56% |
| 2026-03-09 | 6.19 | 6.15 | -0.10 | -1.60% | 6.14 | 6.19 | 287780 | 17734.45 | 0.73% |
| 2026-03-06 | 6.22 | 6.25 | 0.02 | 0.32% | 6.20 | 6.28 | 379877 | 23735.84 | 0.97% |
| 2026-03-05 | 6.26 | 6.23 | 0.01 | 0.16% | 6.22 | 6.29 | 174012 | 10878.35 | 0.44% |
| 2026-03-04 | 6.28 | 6.22 | -0.09 | -1.43% | 6.19 | 6.29 | 363808 | 22658.35 | 0.93% |
| 2026-03-03 | 6.35 | 6.31 | -0.02 | -0.32% | 6.30 | 6.40 | 308707 | 19597.39 | 0.79% |
| 2026-03-02 | 6.35 | 6.33 | -0.08 | -1.25% | 6.32 | 6.38 | 303228 | 19241.52 | 0.77% |
| 2026-02-27 | 6.35 | 6.41 | 0.05 | 0.79% | 6.34 | 6.41 | 216667 | 13806.56 | 0.55% |
| 2026-02-26 | 6.41 | 6.36 | -0.05 | -0.78% | 6.35 | 6.41 | 209891 | 13363.59 | 0.53% |
| 2026-02-25 | 6.36 | 6.41 | 0.06 | 0.94% | 6.35 | 6.44 | 292354 | 18739.46 | 0.74% |
| 2026-02-24 | 6.34 | 6.35 | 0.03 | 0.47% | 6.32 | 6.37 | 192310 | 12196.10 | 0.49% |
| 2026-02-13 | 6.38 | 6.32 | -0.05 | -0.78% | 6.32 | 6.41 | 199567 | 12695.16 | 0.51% |
| 2026-02-12 | 6.41 | 6.37 | -0.05 | -0.78% | 6.37 | 6.43 | 201885 | 12898.00 | 0.51% |
| 2026-02-11 | 6.42 | 6.42 | 0.00 | 0.00% | 6.41 | 6.45 | 180252 | 11591.95 | 0.46% |
| 2026-02-10 | 6.44 | 6.42 | -0.02 | -0.31% | 6.41 | 6.44 | 182854 | 11752.27 | 0.47% |
| 2026-02-09 | 6.43 | 6.44 | 0.04 | 0.63% | 6.41 | 6.45 | 218258 | 14031.68 | 0.56% |
| 2026-02-06 | 6.41 | 6.40 | -0.04 | -0.62% | 6.39 | 6.46 | 242397 | 15566.80 | 0.62% |
| 2026-02-05 | 6.42 | 6.44 | 0.01 | 0.16% | 6.39 | 6.47 | 273243 | 17573.47 | 0.70% |
| 2026-02-04 | 6.37 | 6.43 | 0.04 | 0.63% | 6.35 | 6.44 | 336578 | 21499.72 | 0.86% |
| 2026-02-03 | 6.42 | 6.39 | -0.01 | -0.16% | 6.35 | 6.47 | 420162 | 26822.85 | 1.07% |
| 2026-02-02 | 6.43 | 6.40 | 0.01 | 0.16% | 6.39 | 6.60 | 575433 | 37360.41 | 1.47% |
| 2026-01-30 | 6.47 | 6.39 | -0.11 | -1.69% | 6.38 | 6.50 | 392985 | 25243.80 | 1.00% |
| 2026-01-29 | 6.45 | 6.50 | 0.05 | 0.78% | 6.38 | 6.51 | 510176 | 32820.23 | 1.30% |
| 2026-01-28 | 6.47 | 6.45 | 0.00 | 0.00% | 6.43 | 6.52 | 428811 | 27773.25 | 1.09% |
| 2026-01-27 | 6.55 | 6.45 | -0.10 | -1.53% | 6.44 | 6.56 | 463110 | 29977.36 | 1.18% |
| 2026-01-26 | 6.54 | 6.55 | 0.01 | 0.15% | 6.52 | 6.62 | 520901 | 34176.41 | 1.33% |
| 2026-01-23 | 6.54 | 6.54 | 0.01 | 0.15% | 6.52 | 6.58 | 341378 | 22355.35 | 0.87% |
| 2026-01-22 | 6.51 | 6.53 | 0.03 | 0.46% | 6.50 | 6.56 | 243463 | 15905.01 | 0.62% |
| 2026-01-21 | 6.55 | 6.50 | -0.06 | -0.91% | 6.49 | 6.56 | 359869 | 23468.79 | 0.92% |
| 2026-01-20 | 6.55 | 6.56 | 0.02 | 0.31% | 6.54 | 6.58 | 278387 | 18264.20 | 0.71% |
| 2026-01-19 | 6.52 | 6.54 | 0.00 | 0.00% | 6.52 | 6.57 | 264984 | 17342.00 | 0.67% |
| 2026-01-16 | 6.61 | 6.54 | -0.05 | -0.76% | 6.53 | 6.64 | 347331 | 22813.31 | 0.88% |
| 2026-01-15 | 6.68 | 6.59 | -0.11 | -1.64% | 6.57 | 6.70 | 372621 | 24675.21 | 0.95% |
| 2026-01-14 | 6.70 | 6.70 | -0.02 | -0.30% | 6.67 | 6.82 | 492334 | 33256.63 | 1.25% |
| 2026-01-13 | 6.77 | 6.72 | -0.05 | -0.74% | 6.70 | 6.82 | 376822 | 25471.66 | 0.96% |
| 2026-01-12 | 6.68 | 6.77 | 0.08 | 1.20% | 6.68 | 6.77 | 415156 | 27935.61 | 1.06% |
| 2026-01-09 | 6.65 | 6.69 | 0.04 | 0.60% | 6.65 | 6.71 | 293845 | 19626.27 | 0.75% |
| 2026-01-08 | 6.68 | 6.65 | -0.08 | -1.19% | 6.64 | 6.71 | 339143 | 22609.30 | 0.86% |
| 2026-01-07 | 6.73 | 6.73 | -0.02 | -0.30% | 6.66 | 6.75 | 411251 | 27574.65 | 1.05% |
| 2026-01-06 | 6.61 | 6.75 | 0.14 | 2.12% | 6.60 | 6.75 | 650417 | 43614.36 | 1.66% |
| 2026-01-05 | 6.50 | 6.61 | 0.11 | 1.69% | 6.49 | 6.61 | 304173 | 19987.98 | 0.77% |
| 2025-12-31 | 6.59 | 6.50 | -0.11 | -1.66% | 6.50 | 6.61 | 361190 | 23663.81 | 0.92% |
| 2025-12-30 | 6.63 | 6.61 | -0.02 | -0.30% | 6.60 | 6.65 | 182779 | 12096.09 | 0.47% |
| 2025-12-29 | 6.66 | 6.63 | -0.03 | -0.45% | 6.62 | 6.67 | 155357 | 10317.83 | 0.40% |
| 2025-12-26 | 6.65 | 6.66 | 0.01 | 0.15% | 6.63 | 6.72 | 272735 | 18198.67 | 0.69% |
| 2025-12-25 | 6.60 | 6.65 | 0.04 | 0.61% | 6.59 | 6.66 | 171846 | 11406.63 | 0.44% |
| 2025-12-24 | 6.58 | 6.61 | 0.02 | 0.30% | 6.56 | 6.62 | 201297 | 13281.29 | 0.51% |
| 2025-12-23 | 6.65 | 6.59 | -0.06 | -0.90% | 6.58 | 6.66 | 209544 | 13874.96 | 0.53% |
| 2025-12-22 | 6.66 | 6.65 | -0.01 | -0.15% | 6.64 | 6.68 | 193344 | 12876.17 | 0.49% |
| 2025-12-19 | 6.64 | 6.66 | -0.01 | -0.15% | 6.63 | 6.70 | 236461 | 15771.36 | 0.60% |
| 2025-12-18 | 6.72 | 6.67 | -0.05 | -0.74% | 6.63 | 6.72 | 258865 | 17250.72 | 0.66% |
| 2025-12-17 | 6.70 | 6.72 | 0.03 | 0.45% | 6.61 | 6.78 | 301128 | 20155.48 | 0.77% |
| 2025-12-16 | 6.75 | 6.69 | -0.07 | -1.04% | 6.68 | 6.78 | 194800 | 13076.35 | 0.50% |
| 2025-12-15 | 6.73 | 6.76 | -0.01 | -0.15% | 6.72 | 6.82 | 250277 | 16987.23 | 0.64% |
| 2025-12-12 | 6.70 | 6.77 | 0.07 | 1.04% | 6.66 | 6.77 | 361315 | 24277.97 | 0.92% |
| 2025-12-11 | 6.72 | 6.70 | -0.03 | -0.45% | 6.65 | 6.75 | 326619 | 21902.10 | 0.83% |
| 2025-12-10 | 6.67 | 6.73 | 0.05 | 0.75% | 6.63 | 6.75 | 343379 | 22993.50 | 0.87% |
| 2025-12-09 | 6.74 | 6.68 | -0.10 | -1.47% | 6.66 | 6.75 | 376278 | 25181.42 | 0.96% |
| 2025-12-08 | 6.82 | 6.78 | -0.01 | -0.15% | 6.77 | 6.89 | 795904 | 54385.72 | 2.03% |
| 2025-12-05 | 6.66 | 6.79 | 0.12 | 1.80% | 6.65 | 6.92 | 1225983 | 83662.64 | 3.12% |
| 2025-12-04 | 6.64 | 6.67 | 0.02 | 0.30% | 6.64 | 6.84 | 561235 | 37928.56 | 1.43% |
| 2025-12-03 | 6.59 | 6.65 | 0.07 | 1.06% | 6.57 | 6.69 | 348399 | 23117.25 | 0.89% |
| 2025-12-02 | 6.61 | 6.58 | -0.03 | -0.45% | 6.55 | 6.62 | 157540 | 10348.29 | 0.40% |
| 2025-12-01 | 6.63 | 6.61 | -0.02 | -0.30% | 6.60 | 6.64 | 217551 | 14392.54 | 0.55% |
| 2025-11-28 | 6.64 | 6.63 | -0.01 | -0.15% | 6.60 | 6.65 | 127599 | 8453.85 | 0.33% |
| 2025-11-27 | 6.61 | 6.64 | 0.03 | 0.45% | 6.58 | 6.65 | 136002 | 9011.31 | 0.35% |
| 2025-11-26 | 6.63 | 6.61 | -0.01 | -0.15% | 6.61 | 6.65 | 153043 | 10144.08 | 0.39% |
| 2025-11-25 | 6.63 | 6.62 | -0.01 | -0.15% | 6.60 | 6.66 | 175534 | 11639.57 | 0.45% |
| 2025-11-24 | 6.59 | 6.63 | 0.05 | 0.76% | 6.55 | 6.63 | 218633 | 14414.57 | 0.56% |
中泰证券(600918)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。
