| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 95.52 | 95.11 | -0.25 | -0.26% | 94.83 | 95.75 | 81323 | 77421.44 | 0.90% |
| 2026-02-05 | 94.93 | 95.36 | 0.43 | 0.45% | 94.70 | 95.95 | 109096 | 104022.55 | 1.21% |
| 2026-02-04 | 92.01 | 94.93 | 2.86 | 3.11% | 91.98 | 95.00 | 194851 | 182664.52 | 2.16% |
| 2026-02-03 | 92.66 | 92.07 | -0.59 | -0.64% | 91.88 | 92.80 | 151625 | 139659.80 | 1.68% |
| 2026-02-02 | 93.10 | 92.66 | -3.72 | -3.86% | 91.51 | 93.42 | 321362 | 297328.31 | 3.56% |
| 2026-01-30 | 96.88 | 96.38 | -0.60 | -0.62% | 96.22 | 97.60 | 137526 | 133026.12 | 1.52% |
| 2026-01-29 | 95.34 | 96.98 | 1.28 | 1.34% | 94.71 | 97.00 | 209055 | 200561.16 | 2.32% |
| 2026-01-28 | 94.26 | 95.70 | 1.44 | 1.53% | 93.80 | 96.13 | 235716 | 224131.02 | 2.61% |
| 2026-01-27 | 94.82 | 94.26 | -0.54 | -0.57% | 94.25 | 95.09 | 148865 | 140898.34 | 1.65% |
| 2026-01-26 | 95.36 | 94.80 | -0.58 | -0.61% | 94.73 | 95.89 | 194694 | 185134.88 | 2.16% |
| 2026-01-23 | 96.41 | 95.38 | -0.87 | -0.90% | 95.24 | 96.41 | 157813 | 150781.11 | 1.75% |
| 2026-01-22 | 96.23 | 96.25 | 0.11 | 0.11% | 96.10 | 96.93 | 97707 | 94165.55 | 1.08% |
| 2026-01-21 | 97.10 | 96.14 | -1.18 | -1.21% | 96.00 | 97.10 | 133323 | 128651.09 | 1.48% |
| 2026-01-20 | 96.50 | 97.32 | 0.82 | 0.85% | 96.27 | 97.44 | 130213 | 126307.65 | 1.44% |
| 2026-01-19 | 96.28 | 96.50 | 0.22 | 0.23% | 95.75 | 96.75 | 123916 | 119420.45 | 1.37% |
| 2026-01-16 | 97.13 | 96.28 | -0.82 | -0.84% | 96.00 | 97.81 | 217860 | 210624.39 | 2.41% |
| 2026-01-15 | 98.95 | 97.10 | -1.93 | -1.95% | 97.00 | 98.95 | 284762 | 278406.78 | 3.15% |
| 2026-01-14 | 100.18 | 99.03 | -1.15 | -1.15% | 99.00 | 100.21 | 262124 | 261012.33 | 2.90% |
| 2026-01-13 | 100.41 | 100.18 | -0.22 | -0.22% | 100.02 | 100.89 | 172108 | 172886.14 | 1.91% |
| 2026-01-12 | 100.44 | 100.40 | 0.28 | 0.28% | 100.00 | 100.59 | 161182 | 161628.05 | 1.79% |
| 2026-01-09 | 100.12 | 100.12 | 0.00 | 0.00% | 99.54 | 100.36 | 181778 | 181759.17 | 2.01% |
| 2026-01-08 | 100.30 | 100.12 | -0.18 | -0.18% | 100.04 | 100.45 | 131817 | 131999.05 | 1.46% |
| 2026-01-07 | 100.59 | 100.30 | -0.36 | -0.36% | 100.22 | 101.02 | 156919 | 157680.19 | 1.74% |
| 2026-01-06 | 100.58 | 100.66 | 0.08 | 0.08% | 100.13 | 100.73 | 152288 | 152974.14 | 1.69% |
| 2026-01-05 | 101.38 | 100.58 | -0.47 | -0.47% | 100.00 | 101.44 | 214780 | 215894.33 | 2.38% |
| 2025-12-31 | 100.35 | 101.05 | 0.70 | 0.70% | 100.35 | 101.13 | 107082 | 107906.55 | 1.19% |
| 2025-12-30 | 100.50 | 100.35 | -0.23 | -0.23% | 100.22 | 100.90 | 87888 | 88227.82 | 0.97% |
| 2025-12-29 | 100.76 | 100.58 | -0.26 | -0.26% | 100.25 | 101.59 | 177896 | 179390.91 | 1.97% |
| 2025-12-26 | 100.30 | 100.84 | 0.33 | 0.33% | 100.12 | 101.11 | 147363 | 148252.28 | 1.63% |
| 2025-12-25 | 101.40 | 100.51 | -1.01 | -0.99% | 100.35 | 101.47 | 176342 | 177538.66 | 1.95% |
| 2025-12-24 | 100.94 | 101.52 | 0.53 | 0.52% | 100.10 | 101.94 | 164374 | 165898.47 | 1.82% |
| 2025-12-23 | 101.00 | 100.99 | -0.17 | -0.17% | 100.82 | 101.29 | 127708 | 128936.45 | 1.41% |
| 2025-12-22 | 102.01 | 101.16 | -1.00 | -0.98% | 100.86 | 102.26 | 205924 | 208560.77 | 2.28% |
| 2025-12-19 | 102.01 | 102.16 | 0.26 | 0.26% | 101.86 | 102.43 | 88207 | 90090.48 | 0.98% |
| 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% |
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。
