| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 102.20 | 101.90 | -0.41 | -0.40% | 101.80 | 102.54 | 97917 | 99946.89 | 1.08% |
| 2025-12-17 | 102.90 | 102.31 | -0.68 | -0.66% | 101.80 | 102.90 | 119595 | 122226.80 | 1.32% |
| 2025-12-16 | 102.80 | 102.99 | 0.18 | 0.18% | 102.11 | 103.25 | 109069 | 111927.22 | 1.21% |
| 2025-12-15 | 104.40 | 102.81 | -1.55 | -1.49% | 102.80 | 104.44 | 195471 | 202073.47 | 2.17% |
| 2025-12-12 | 104.31 | 104.36 | 0.05 | 0.05% | 103.92 | 104.48 | 159452 | 166018.61 | 1.77% |
| 2025-12-11 | 104.70 | 104.31 | -0.39 | -0.37% | 104.29 | 104.86 | 83739 | 87464.01 | 0.93% |
| 2025-12-10 | 104.77 | 104.70 | -0.22 | -0.21% | 104.46 | 105.00 | 67077 | 70220.59 | 0.74% |
| 2025-12-09 | 104.49 | 104.92 | 0.41 | 0.39% | 104.42 | 105.00 | 101809 | 106702.66 | 1.13% |
| 2025-12-08 | 105.47 | 104.51 | -0.96 | -0.91% | 104.42 | 105.60 | 194374 | 203772.34 | 2.15% |
| 2025-12-05 | 106.20 | 105.47 | -0.64 | -0.60% | 105.05 | 106.33 | 146012 | 153992.45 | 1.62% |
| 2025-12-04 | 106.68 | 106.11 | -0.53 | -0.50% | 105.92 | 106.94 | 117539 | 124861.15 | 1.30% |
| 2025-12-03 | 107.35 | 106.64 | -0.71 | -0.66% | 106.52 | 107.65 | 103647 | 110798.23 | 1.15% |
| 2025-12-02 | 106.87 | 107.35 | 0.30 | 0.28% | 106.78 | 107.60 | 104787 | 112417.23 | 1.16% |
| 2025-12-01 | 106.70 | 107.05 | -0.65 | -0.60% | 106.51 | 107.33 | 176233 | 188246.44 | 1.95% |
| 2025-11-28 | 108.04 | 107.70 | -0.55 | -0.51% | 107.61 | 108.40 | 79618 | 85917.87 | 0.88% |
| 2025-11-27 | 108.58 | 108.25 | -0.72 | -0.66% | 107.82 | 108.79 | 85382 | 92358.03 | 0.95% |
| 2025-11-26 | 108.60 | 108.97 | 0.31 | 0.29% | 108.32 | 109.61 | 98032 | 106800.34 | 1.09% |
| 2025-11-25 | 108.65 | 108.66 | -0.06 | -0.06% | 107.70 | 108.83 | 94645 | 102426.60 | 1.05% |
| 2025-11-24 | 108.48 | 108.72 | 0.24 | 0.22% | 107.50 | 109.20 | 135527 | 146807.12 | 1.50% |
| 2025-11-21 | 108.48 | 108.48 | -0.21 | -0.19% | 108.06 | 109.37 | 150221 | 163400.64 | 1.66% |
| 2025-11-20 | 107.61 | 108.69 | 0.80 | 0.74% | 107.61 | 109.28 | 143389 | 155830.64 | 1.59% |
| 2025-11-19 | 107.79 | 107.89 | 0.08 | 0.07% | 107.47 | 108.13 | 77111 | 83188.57 | 0.85% |
| 2025-11-18 | 106.53 | 107.81 | 1.17 | 1.10% | 106.31 | 107.88 | 114460 | 122821.79 | 1.27% |
| 2025-11-17 | 107.05 | 106.64 | -0.57 | -0.53% | 106.15 | 107.21 | 92383 | 98355.52 | 1.02% |
| 2025-11-14 | 107.34 | 107.21 | -0.12 | -0.11% | 107.16 | 108.00 | 85392 | 91924.55 | 0.95% |
| 2025-11-13 | 108.58 | 107.33 | -1.26 | -1.16% | 106.75 | 108.93 | 143543 | 154123.02 | 1.59% |
| 2025-11-12 | 107.90 | 108.59 | 0.79 | 0.73% | 107.90 | 108.98 | 131085 | 142265.84 | 1.45% |
| 2025-11-11 | 107.86 | 107.80 | 0.06 | 0.06% | 107.44 | 108.00 | 68418 | 73747.44 | 0.76% |
| 2025-11-10 | 107.30 | 107.74 | 0.19 | 0.18% | 106.88 | 107.84 | 68098 | 73205.68 | 0.75% |
| 2025-11-07 | 107.00 | 107.55 | 0.37 | 0.35% | 107.00 | 107.77 | 54587 | 58657.86 | 0.60% |
| 2025-11-06 | 107.21 | 107.18 | -0.02 | -0.02% | 106.71 | 107.57 | 60535 | 64884.26 | 0.67% |
| 2025-11-05 | 107.55 | 107.20 | -0.46 | -0.43% | 107.05 | 108.05 | 65307 | 70113.80 | 0.72% |
| 2025-11-04 | 106.63 | 107.66 | 1.04 | 0.98% | 106.30 | 107.99 | 150437 | 161572.41 | 1.67% |
| 2025-11-03 | 105.70 | 106.62 | 0.83 | 0.78% | 105.50 | 106.75 | 109077 | 115995.39 | 1.21% |
| 2025-10-31 | 106.45 | 105.79 | -0.65 | -0.61% | 105.12 | 106.68 | 143025 | 151088.88 | 1.58% |
| 2025-10-30 | 106.09 | 106.44 | 0.47 | 0.44% | 105.92 | 107.16 | 107347 | 114413.45 | 1.19% |
| 2025-10-29 | 106.61 | 105.97 | -0.69 | -0.65% | 105.90 | 106.69 | 90486 | 96017.08 | 1.00% |
| 2025-10-28 | 106.85 | 106.66 | -0.04 | -0.04% | 106.46 | 107.04 | 61171 | 65271.35 | 0.68% |
| 2025-10-27 | 106.71 | 106.70 | -0.17 | -0.16% | 106.39 | 107.70 | 109288 | 116957.90 | 1.21% |
| 2025-10-24 | 106.70 | 106.87 | 0.18 | 0.17% | 106.59 | 107.30 | 78563 | 84025.66 | 0.87% |
| 2025-10-23 | 106.00 | 106.69 | 0.49 | 0.46% | 106.00 | 106.86 | 80979 | 86281.38 | 0.90% |
| 2025-10-22 | 105.80 | 106.20 | 0.08 | 0.08% | 105.76 | 106.48 | 86678 | 91992.85 | 0.96% |
| 2025-10-21 | 107.11 | 106.12 | -1.66 | -1.54% | 105.71 | 107.47 | 201826 | 214310.59 | 2.24% |
| 2025-10-20 | 107.62 | 107.78 | -0.15 | -0.14% | 106.81 | 107.92 | 80991 | 87000.72 | 0.90% |
| 2025-10-17 | 107.61 | 107.93 | 0.12 | 0.11% | 107.47 | 108.36 | 122737 | 132577.45 | 1.36% |
| 2025-10-16 | 107.13 | 107.81 | 0.69 | 0.64% | 106.81 | 107.90 | 80572 | 86672.14 | 0.89% |
| 2025-10-15 | 107.21 | 107.12 | -0.48 | -0.45% | 106.68 | 107.91 | 84232 | 90226.39 | 0.93% |
| 2025-10-14 | 106.85 | 107.60 | 0.65 | 0.61% | 106.20 | 107.90 | 161720 | 173692.00 | 1.79% |
| 2025-10-13 | 106.20 | 106.95 | 0.36 | 0.34% | 105.68 | 107.44 | 137979 | 147209.38 | 1.53% |
| 2025-10-10 | 105.02 | 106.59 | 1.15 | 1.09% | 104.80 | 106.99 | 172567 | 183190.33 | 1.91% |
| 2025-10-09 | 104.16 | 105.44 | 0.76 | 0.73% | 103.80 | 105.68 | 136285 | 142591.94 | 1.51% |
| 2025-09-30 | 105.12 | 104.68 | -0.60 | -0.57% | 104.51 | 105.15 | 83519 | 87442.96 | 0.93% |
| 2025-09-29 | 105.60 | 105.28 | -0.52 | -0.49% | 104.31 | 105.79 | 121873 | 127876.23 | 1.35% |
| 2025-09-26 | 106.08 | 105.80 | -0.20 | -0.19% | 105.05 | 106.15 | 71751 | 75736.73 | 0.79% |
| 2025-09-25 | 106.41 | 106.00 | -0.52 | -0.49% | 105.68 | 106.66 | 69122 | 73239.16 | 0.77% |
| 2025-09-24 | 105.98 | 106.52 | 0.35 | 0.33% | 105.70 | 106.66 | 103926 | 110526.80 | 1.15% |
| 2025-09-23 | 104.80 | 106.17 | 1.19 | 1.13% | 104.50 | 106.21 | 123936 | 130776.30 | 1.37% |
| 2025-09-22 | 105.42 | 104.98 | -0.46 | -0.44% | 104.85 | 105.68 | 107779 | 113226.62 | 1.19% |
| 2025-09-19 | 104.98 | 105.44 | 0.50 | 0.48% | 104.90 | 105.50 | 88094 | 92698.11 | 0.98% |
| 2025-09-18 | 106.69 | 104.94 | -1.80 | -1.69% | 104.84 | 106.69 | 202775 | 214113.42 | 2.25% |
| 2025-09-17 | 107.00 | 106.74 | -0.26 | -0.24% | 106.51 | 107.28 | 94402 | 100815.59 | 1.05% |
| 2025-09-16 | 107.22 | 107.00 | -0.39 | -0.36% | 106.97 | 107.61 | 87770 | 94016.34 | 0.97% |
| 2025-09-15 | 108.90 | 107.39 | -0.36 | -0.33% | 107.03 | 108.90 | 96968 | 104330.90 | 1.07% |
| 2025-09-12 | 108.19 | 107.75 | -0.55 | -0.51% | 107.53 | 108.51 | 101871 | 109972.47 | 1.13% |
| 2025-09-11 | 108.26 | 108.30 | -0.17 | -0.16% | 107.54 | 108.47 | 129237 | 139422.27 | 1.43% |
| 2025-09-10 | 107.06 | 108.47 | 1.47 | 1.37% | 106.75 | 109.00 | 146459 | 158554.16 | 1.62% |
| 2025-09-09 | 108.00 | 107.00 | -1.11 | -1.03% | 106.84 | 108.25 | 103396 | 111032.77 | 1.15% |
| 2025-09-08 | 106.54 | 108.11 | 1.57 | 1.47% | 106.03 | 108.39 | 186300 | 200442.94 | 2.06% |
| 2025-09-05 | 106.49 | 106.54 | -0.21 | -0.20% | 105.80 | 106.70 | 103974 | 110440.90 | 1.15% |
| 2025-09-04 | 107.19 | 106.75 | -0.64 | -0.60% | 105.50 | 107.19 | 155384 | 165019.94 | 1.72% |
| 2025-09-03 | 108.00 | 107.39 | -0.51 | -0.47% | 107.00 | 108.00 | 115633 | 124091.91 | 1.28% |
| 2025-09-02 | 106.99 | 107.90 | 0.91 | 0.85% | 106.51 | 108.09 | 193000 | 207567.86 | 2.14% |
| 2025-09-01 | 107.46 | 106.99 | -0.01 | -0.01% | 106.60 | 107.50 | 122628 | 131256.09 | 1.36% |
| 2025-08-29 | 109.00 | 109.50 | 0.53 | 0.49% | 108.66 | 109.99 | 162915 | 178296.89 | 1.80% |
| 2025-08-28 | 109.00 | 108.97 | 0.17 | 0.16% | 108.30 | 109.29 | 130841 | 142302.84 | 1.45% |
| 2025-08-27 | 109.82 | 108.80 | -0.82 | -0.75% | 108.75 | 110.20 | 149112 | 163388.95 | 1.65% |
| 2025-08-26 | 110.07 | 109.62 | -0.47 | -0.43% | 109.48 | 110.09 | 113130 | 124085.05 | 1.25% |
| 2025-08-25 | 109.60 | 110.09 | 0.55 | 0.50% | 108.89 | 110.18 | 176626 | 193404.44 | 1.96% |
| 2025-08-22 | 109.01 | 109.54 | 0.52 | 0.48% | 108.59 | 109.59 | 168537 | 184191.92 | 1.87% |
| 2025-08-21 | 107.58 | 109.02 | 1.33 | 1.24% | 107.29 | 109.06 | 213742 | 231908.73 | 2.37% |
中国移动(600941)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。
