| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.00 | 6.99 | 0.04 | 0.58% | 6.96 | 7.03 | 334237 | 23391.09 | 0.85% |
| 2025-10-24 | 6.93 | 6.95 | 0.03 | 0.43% | 6.88 | 6.96 | 192527 | 13329.37 | 0.49% |
| 2025-10-23 | 6.88 | 6.92 | 0.04 | 0.58% | 6.83 | 6.93 | 178222 | 12258.27 | 0.45% |
| 2025-10-22 | 6.88 | 6.88 | -0.03 | -0.43% | 6.86 | 6.92 | 150701 | 10373.57 | 0.38% |
| 2025-10-21 | 6.89 | 6.91 | 0.04 | 0.58% | 6.88 | 7.01 | 275962 | 19144.83 | 0.70% |
| 2025-10-20 | 6.94 | 6.87 | 0.01 | 0.15% | 6.84 | 6.95 | 217995 | 14995.27 | 0.56% |
| 2025-10-17 | 7.02 | 6.86 | -0.16 | -2.28% | 6.84 | 7.06 | 304533 | 21150.93 | 0.78% |
| 2025-10-16 | 7.06 | 7.02 | -0.05 | -0.71% | 6.99 | 7.06 | 261708 | 18377.54 | 0.67% |
| 2025-10-15 | 7.08 | 7.07 | 0.00 | 0.00% | 6.99 | 7.13 | 354157 | 24948.99 | 0.90% |
| 2025-10-14 | 7.13 | 7.07 | -0.03 | -0.42% | 7.01 | 7.17 | 338904 | 24036.80 | 0.86% |
| 2025-10-13 | 7.00 | 7.10 | -0.04 | -0.56% | 6.94 | 7.13 | 271550 | 19143.53 | 0.69% |
| 2025-10-10 | 7.11 | 7.14 | -0.01 | -0.14% | 7.09 | 7.20 | 347847 | 24849.69 | 0.89% |
| 2025-10-09 | 6.93 | 7.15 | 0.20 | 2.88% | 6.90 | 7.18 | 598726 | 42342.70 | 1.53% |
| 2025-09-30 | 6.97 | 6.95 | -0.08 | -1.14% | 6.92 | 7.02 | 357998 | 24905.69 | 0.91% |
| 2025-09-29 | 6.79 | 7.03 | 0.22 | 3.23% | 6.78 | 7.12 | 679077 | 47192.24 | 1.73% |
| 2025-09-26 | 6.81 | 6.81 | 0.01 | 0.15% | 6.79 | 6.87 | 199091 | 13592.11 | 0.51% |
| 2025-09-25 | 6.87 | 6.80 | -0.07 | -1.02% | 6.80 | 6.89 | 220024 | 15062.09 | 0.56% |
| 2025-09-24 | 6.72 | 6.87 | 0.12 | 1.78% | 6.71 | 6.90 | 278218 | 18952.37 | 0.71% |
| 2025-09-23 | 6.79 | 6.75 | -0.08 | -1.17% | 6.67 | 6.83 | 283263 | 19051.52 | 0.72% |
| 2025-09-22 | 6.80 | 6.83 | 0.01 | 0.15% | 6.77 | 6.83 | 159240 | 10823.10 | 0.41% |
| 2025-09-19 | 6.86 | 6.82 | -0.06 | -0.87% | 6.76 | 6.87 | 254065 | 17286.99 | 0.65% |
| 2025-09-18 | 7.02 | 6.88 | -0.16 | -2.27% | 6.82 | 7.03 | 348020 | 24107.64 | 0.89% |
| 2025-09-17 | 6.99 | 7.04 | 0.04 | 0.57% | 6.96 | 7.07 | 217845 | 15289.51 | 0.55% |
| 2025-09-16 | 6.98 | 7.00 | 0.03 | 0.43% | 6.91 | 7.02 | 208781 | 14534.70 | 0.53% |
| 2025-09-15 | 6.98 | 6.97 | -0.02 | -0.29% | 6.97 | 7.02 | 184599 | 12901.69 | 0.47% |
| 2025-09-12 | 7.06 | 6.99 | -0.07 | -0.99% | 6.98 | 7.06 | 239615 | 16808.04 | 0.61% |
| 2025-09-11 | 6.88 | 7.06 | 0.17 | 2.47% | 6.86 | 7.08 | 331954 | 23180.57 | 0.85% |
| 2025-09-10 | 6.90 | 6.89 | -0.01 | -0.14% | 6.87 | 6.93 | 165852 | 11446.83 | 0.42% |
| 2025-09-09 | 6.90 | 6.90 | -0.01 | -0.14% | 6.88 | 6.95 | 201104 | 13904.72 | 0.51% |
| 2025-09-08 | 6.94 | 6.91 | -0.03 | -0.43% | 6.87 | 6.96 | 225726 | 15592.15 | 0.57% |
| 2025-09-05 | 6.89 | 6.94 | 0.07 | 1.02% | 6.80 | 6.95 | 268546 | 18477.01 | 0.68% |
| 2025-09-04 | 6.84 | 6.87 | 0.01 | 0.15% | 6.78 | 6.90 | 299831 | 20535.13 | 0.76% |
| 2025-09-03 | 7.06 | 6.86 | -0.18 | -2.56% | 6.84 | 7.07 | 312651 | 21661.86 | 0.80% |
| 2025-09-02 | 7.11 | 7.04 | -0.07 | -0.98% | 7.00 | 7.12 | 347259 | 24462.01 | 0.88% |
| 2025-09-01 | 7.19 | 7.11 | -0.10 | -1.39% | 7.06 | 7.23 | 406913 | 28961.93 | 1.04% |
| 2025-08-29 | 7.23 | 7.21 | -0.01 | -0.14% | 7.16 | 7.27 | 288021 | 20794.60 | 0.73% |
| 2025-08-28 | 7.13 | 7.22 | 0.10 | 1.40% | 7.04 | 7.23 | 380961 | 27193.62 | 0.97% |
| 2025-08-27 | 7.28 | 7.12 | -0.16 | -2.20% | 7.12 | 7.33 | 395248 | 28636.47 | 1.01% |
| 2025-08-26 | 7.32 | 7.28 | -0.08 | -1.09% | 7.25 | 7.35 | 361641 | 26429.26 | 0.91% |
| 2025-08-25 | 7.38 | 7.36 | 0.04 | 0.55% | 7.28 | 7.44 | 637957 | 46925.93 | 1.61% |
| 2025-08-22 | 7.17 | 7.32 | 0.14 | 1.95% | 7.14 | 7.32 | 495877 | 35907.23 | 1.25% |
| 2025-08-21 | 7.26 | 7.18 | -0.06 | -0.83% | 7.15 | 7.29 | 317540 | 22911.13 | 0.80% |
| 2025-08-20 | 7.16 | 7.24 | 0.05 | 0.70% | 7.11 | 7.24 | 380036 | 27292.26 | 0.96% |
| 2025-08-19 | 7.24 | 7.19 | -0.08 | -1.10% | 7.15 | 7.27 | 368272 | 26503.18 | 0.93% |
| 2025-08-18 | 7.26 | 7.27 | 0.10 | 1.39% | 7.10 | 7.42 | 758000 | 55005.12 | 1.91% |
| 2025-08-15 | 6.93 | 7.17 | 0.21 | 3.02% | 6.92 | 7.21 | 690001 | 49128.84 | 1.74% |
| 2025-08-14 | 7.04 | 6.96 | -0.09 | -1.28% | 6.94 | 7.14 | 518015 | 36450.38 | 1.30% |
| 2025-08-13 | 6.90 | 7.05 | 0.17 | 2.47% | 6.83 | 7.07 | 705329 | 49221.14 | 1.78% |
| 2025-08-12 | 6.90 | 6.88 | -0.01 | -0.15% | 6.82 | 6.90 | 213131 | 14618.34 | 0.54% |
| 2025-08-11 | 6.87 | 6.89 | 0.05 | 0.73% | 6.84 | 6.92 | 206783 | 14234.14 | 0.52% |
| 2025-08-08 | 6.87 | 6.84 | -0.05 | -0.73% | 6.81 | 6.88 | 173293 | 11876.39 | 0.44% |
| 2025-08-07 | 6.83 | 6.89 | 0.06 | 0.88% | 6.81 | 6.91 | 282340 | 19389.61 | 0.71% |
| 2025-08-06 | 6.81 | 6.83 | 0.01 | 0.15% | 6.77 | 6.85 | 183740 | 12512.42 | 0.46% |
| 2025-08-05 | 6.73 | 6.82 | 0.11 | 1.64% | 6.72 | 6.82 | 225331 | 15278.69 | 0.57% |
| 2025-08-04 | 6.68 | 6.71 | 0.04 | 0.60% | 6.63 | 6.72 | 184714 | 12327.90 | 0.46% |
| 2025-08-01 | 6.68 | 6.67 | -0.01 | -0.15% | 6.64 | 6.73 | 223019 | 14906.24 | 0.56% |
| 2025-07-31 | 6.79 | 6.68 | -0.16 | -2.34% | 6.65 | 6.83 | 345519 | 23276.36 | 0.87% |
| 2025-07-30 | 6.91 | 6.84 | -0.08 | -1.16% | 6.79 | 6.93 | 265806 | 18260.05 | 0.67% |
| 2025-07-29 | 6.87 | 6.92 | 0.03 | 0.44% | 6.75 | 6.92 | 354851 | 24290.64 | 0.89% |
| 2025-07-28 | 6.87 | 6.89 | 0.02 | 0.29% | 6.82 | 6.97 | 331498 | 22859.67 | 0.83% |
| 2025-07-25 | 6.90 | 6.87 | -0.01 | -0.15% | 6.84 | 6.92 | 387504 | 26673.52 | 0.98% |
| 2025-07-24 | 6.73 | 6.88 | 0.13 | 1.93% | 6.72 | 6.88 | 488302 | 33399.34 | 1.23% |
| 2025-07-23 | 6.78 | 6.75 | -0.02 | -0.30% | 6.74 | 6.88 | 443278 | 30192.15 | 1.12% |
| 2025-07-22 | 6.77 | 6.77 | 0.00 | 0.00% | 6.69 | 6.80 | 285568 | 19271.17 | 0.72% |
| 2025-07-21 | 6.72 | 6.77 | 0.06 | 0.89% | 6.69 | 6.77 | 241819 | 16317.58 | 0.61% |
| 2025-07-18 | 6.69 | 6.71 | 0.03 | 0.45% | 6.66 | 6.72 | 208597 | 13966.89 | 0.53% |
| 2025-07-17 | 6.68 | 6.68 | 0.01 | 0.15% | 6.64 | 6.70 | 185614 | 12381.48 | 0.47% |
| 2025-07-16 | 6.72 | 6.67 | -0.02 | -0.30% | 6.63 | 6.72 | 213576 | 14256.12 | 0.54% |
| 2025-07-15 | 6.77 | 6.69 | -0.02 | -0.30% | 6.64 | 6.77 | 297873 | 19962.70 | 0.75% |
| 2025-07-14 | 6.80 | 6.71 | -0.08 | -1.18% | 6.68 | 6.80 | 377669 | 25396.34 | 0.95% |
| 2025-07-11 | 6.69 | 6.79 | 0.12 | 1.80% | 6.67 | 6.87 | 781672 | 53079.14 | 1.97% |
| 2025-07-10 | 6.58 | 6.67 | 0.08 | 1.21% | 6.56 | 6.70 | 350191 | 23281.03 | 0.88% |
| 2025-07-09 | 6.58 | 6.59 | 0.00 | 0.00% | 6.55 | 6.63 | 256950 | 16965.00 | 0.65% |
| 2025-07-08 | 6.53 | 6.59 | 0.08 | 1.23% | 6.50 | 6.61 | 318611 | 20920.82 | 0.80% |
| 2025-07-07 | 6.46 | 6.51 | 0.05 | 0.77% | 6.44 | 6.53 | 195999 | 12712.91 | 0.49% |
| 2025-07-04 | 6.46 | 6.46 | 0.00 | 0.00% | 6.41 | 6.54 | 252834 | 16376.95 | 0.64% |
| 2025-07-03 | 6.44 | 6.46 | 0.03 | 0.47% | 6.43 | 6.48 | 198867 | 12838.03 | 0.50% |
| 2025-07-02 | 6.40 | 6.43 | 0.03 | 0.47% | 6.38 | 6.49 | 223434 | 14350.74 | 0.56% |
| 2025-07-01 | 6.44 | 6.40 | -0.03 | -0.47% | 6.36 | 6.45 | 178130 | 11393.16 | 0.45% |
| 2025-06-30 | 6.42 | 6.43 | 0.00 | 0.00% | 6.38 | 6.48 | 305802 | 19664.79 | 0.77% |
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。
