| 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 | 5.03 | 5.06 | 0.05 | 1.00% | 5.00 | 5.08 | 240001 | 12111.40 | 0.48% |
| 2026-03-24 | 4.97 | 5.01 | 0.05 | 1.01% | 4.91 | 5.02 | 288552 | 14350.64 | 0.57% |
| 2026-03-23 | 5.10 | 4.96 | -0.18 | -3.50% | 4.89 | 5.11 | 626666 | 31098.91 | 1.24% |
| 2026-03-20 | 5.17 | 5.14 | -0.05 | -0.96% | 5.14 | 5.24 | 265541 | 13783.51 | 0.53% |
| 2026-03-19 | 5.23 | 5.19 | -0.08 | -1.52% | 5.17 | 5.29 | 275077 | 14346.42 | 0.55% |
| 2026-03-18 | 5.31 | 5.27 | -0.06 | -1.13% | 5.22 | 5.33 | 333104 | 17536.78 | 0.66% |
| 2026-03-17 | 5.30 | 5.33 | 0.01 | 0.19% | 5.30 | 5.40 | 389469 | 20863.02 | 0.77% |
| 2026-03-16 | 5.29 | 5.32 | 0.01 | 0.19% | 5.26 | 5.35 | 285502 | 15147.27 | 0.57% |
| 2026-03-13 | 5.35 | 5.31 | -0.03 | -0.56% | 5.30 | 5.36 | 299464 | 15963.83 | 0.59% |
| 2026-03-12 | 5.32 | 5.34 | 0.02 | 0.38% | 5.28 | 5.35 | 318188 | 16961.44 | 0.63% |
| 2026-03-11 | 5.33 | 5.32 | -0.01 | -0.19% | 5.25 | 5.34 | 304860 | 16146.16 | 0.60% |
| 2026-03-10 | 5.30 | 5.33 | 0.05 | 0.95% | 5.26 | 5.33 | 325384 | 17235.54 | 0.65% |
| 2026-03-09 | 5.24 | 5.28 | 0.02 | 0.38% | 5.21 | 5.32 | 367775 | 19402.75 | 0.73% |
| 2026-03-06 | 5.15 | 5.26 | 0.09 | 1.74% | 5.14 | 5.27 | 299877 | 15666.81 | 0.59% |
| 2026-03-05 | 5.19 | 5.17 | 0.02 | 0.39% | 5.15 | 5.23 | 294587 | 15286.61 | 0.58% |
| 2026-03-04 | 5.23 | 5.15 | -0.12 | -2.28% | 5.09 | 5.24 | 509614 | 26327.48 | 1.01% |
| 2026-03-03 | 5.34 | 5.27 | -0.07 | -1.31% | 5.23 | 5.38 | 441316 | 23384.23 | 0.88% |
| 2026-03-02 | 5.24 | 5.34 | 0.05 | 0.95% | 5.22 | 5.36 | 531135 | 28126.24 | 1.05% |
| 2026-02-27 | 5.26 | 5.29 | 0.03 | 0.57% | 5.23 | 5.30 | 252925 | 13345.10 | 0.50% |
| 2026-02-26 | 5.28 | 5.26 | -0.01 | -0.19% | 5.24 | 5.29 | 321319 | 16908.71 | 0.64% |
| 2026-02-25 | 5.22 | 5.27 | 0.05 | 0.96% | 5.21 | 5.31 | 383075 | 20216.81 | 0.76% |
| 2026-02-24 | 5.18 | 5.22 | 0.07 | 1.36% | 5.17 | 5.22 | 263195 | 13686.91 | 0.52% |
| 2026-02-13 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.27 | 436873 | 22709.26 | 0.87% |
| 2026-02-12 | 5.24 | 5.21 | -0.04 | -0.76% | 5.18 | 5.25 | 313402 | 16320.66 | 0.62% |
| 2026-02-11 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.29 | 361504 | 18990.00 | 0.72% |
| 2026-02-10 | 5.22 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 345800 | 18065.57 | 0.69% |
| 2026-02-09 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.26 | 440352 | 23026.88 | 0.87% |
| 2026-02-06 | 5.28 | 5.22 | -0.05 | -0.95% | 5.21 | 5.32 | 394564 | 20763.00 | 0.78% |
| 2026-02-05 | 5.27 | 5.27 | -0.01 | -0.19% | 5.22 | 5.31 | 379278 | 19974.12 | 0.75% |
| 2026-02-04 | 5.21 | 5.28 | 0.06 | 1.15% | 5.17 | 5.29 | 430085 | 22546.22 | 0.85% |
| 2026-02-03 | 5.16 | 5.22 | 0.07 | 1.36% | 5.15 | 5.24 | 381756 | 19830.00 | 0.76% |
| 2026-02-02 | 5.30 | 5.15 | -0.17 | -3.20% | 5.14 | 5.30 | 610520 | 31893.22 | 1.21% |
| 2026-01-30 | 5.42 | 5.32 | -0.11 | -2.03% | 5.29 | 5.47 | 653710 | 34992.32 | 1.30% |
| 2026-01-29 | 5.40 | 5.43 | 0.01 | 0.18% | 5.35 | 5.47 | 509909 | 27669.49 | 1.01% |
| 2026-01-28 | 5.49 | 5.42 | -0.04 | -0.73% | 5.39 | 5.52 | 580299 | 31592.83 | 1.15% |
| 2026-01-27 | 5.63 | 5.46 | -0.14 | -2.50% | 5.40 | 5.63 | 866625 | 47387.61 | 1.72% |
| 2026-01-26 | 5.63 | 5.60 | 0.02 | 0.36% | 5.49 | 5.74 | 1583879 | 88713.17 | 3.14% |
| 2026-01-23 | 5.47 | 5.58 | 0.27 | 5.08% | 5.47 | 5.84 | 2343315 | 132671.75 | 4.65% |
| 2026-01-22 | 5.25 | 5.31 | 0.06 | 1.14% | 5.23 | 5.32 | 388698 | 20553.57 | 0.77% |
| 2026-01-21 | 5.26 | 5.25 | -0.03 | -0.57% | 5.23 | 5.28 | 318472 | 16733.38 | 0.63% |
| 2026-01-20 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.28 | 482839 | 25296.38 | 0.96% |
| 2026-01-19 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.29 | 450428 | 23663.60 | 0.89% |
| 2026-01-16 | 5.39 | 5.25 | -0.15 | -2.78% | 5.22 | 5.40 | 683048 | 36061.03 | 1.35% |
| 2026-01-15 | 5.42 | 5.40 | 0.02 | 0.37% | 5.33 | 5.52 | 835821 | 45268.98 | 1.66% |
| 2026-01-14 | 5.32 | 5.38 | 0.09 | 1.70% | 5.29 | 5.49 | 1170609 | 63110.40 | 2.32% |
| 2026-01-13 | 5.29 | 5.29 | 0.00 | 0.00% | 5.26 | 5.39 | 805632 | 42832.03 | 1.60% |
| 2026-01-12 | 5.30 | 5.29 | 0.00 | 0.00% | 5.22 | 5.32 | 532596 | 28019.46 | 1.06% |
| 2026-01-09 | 5.25 | 5.29 | 0.04 | 0.76% | 5.21 | 5.30 | 441787 | 23245.87 | 0.88% |
| 2026-01-08 | 5.26 | 5.25 | 0.01 | 0.19% | 5.20 | 5.30 | 402826 | 21140.47 | 0.80% |
| 2026-01-07 | 5.33 | 5.24 | -0.11 | -2.06% | 5.24 | 5.35 | 544608 | 28781.04 | 1.08% |
| 2026-01-06 | 5.32 | 5.35 | 0.03 | 0.56% | 5.30 | 5.48 | 954795 | 51174.95 | 1.89% |
| 2026-01-05 | 5.13 | 5.32 | 0.20 | 3.91% | 5.13 | 5.38 | 904168 | 47718.89 | 1.79% |
| 2025-12-31 | 5.09 | 5.12 | 0.03 | 0.59% | 5.08 | 5.15 | 235552 | 12072.72 | 0.47% |
| 2025-12-30 | 5.06 | 5.09 | 0.02 | 0.39% | 5.05 | 5.12 | 236281 | 12015.46 | 0.47% |
| 2025-12-29 | 5.13 | 5.07 | -0.06 | -1.17% | 5.06 | 5.13 | 250948 | 12749.79 | 0.50% |
| 2025-12-26 | 5.10 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 222577 | 11390.57 | 0.44% |
| 2025-12-25 | 5.12 | 5.11 | -0.01 | -0.20% | 5.09 | 5.13 | 184072 | 9406.19 | 0.37% |
| 2025-12-24 | 5.10 | 5.12 | 0.01 | 0.20% | 5.06 | 5.14 | 276554 | 14107.58 | 0.55% |
| 2025-12-23 | 5.12 | 5.11 | -0.01 | -0.20% | 5.09 | 5.15 | 244331 | 12504.79 | 0.48% |
| 2025-12-22 | 5.17 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 309982 | 15904.06 | 0.61% |
| 2025-12-19 | 5.20 | 5.18 | -0.02 | -0.38% | 5.12 | 5.20 | 386896 | 19998.61 | 0.77% |
| 2025-12-18 | 5.10 | 5.20 | 0.10 | 1.96% | 5.08 | 5.22 | 501500 | 25984.44 | 0.99% |
| 2025-12-17 | 5.07 | 5.10 | 0.03 | 0.59% | 5.04 | 5.13 | 299567 | 15243.11 | 0.59% |
| 2025-12-16 | 5.14 | 5.07 | -0.06 | -1.17% | 5.05 | 5.15 | 313969 | 16000.40 | 0.62% |
| 2025-12-15 | 5.07 | 5.13 | 0.05 | 0.98% | 5.04 | 5.15 | 356165 | 18219.20 | 0.71% |
| 2025-12-12 | 5.13 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 438879 | 22351.73 | 0.87% |
| 2025-12-11 | 5.18 | 5.14 | -0.03 | -0.58% | 5.12 | 5.20 | 380596 | 19656.51 | 0.75% |
| 2025-12-10 | 5.07 | 5.17 | 0.09 | 1.77% | 5.04 | 5.22 | 445532 | 22888.04 | 0.88% |
| 2025-12-09 | 5.14 | 5.08 | -0.06 | -1.17% | 5.05 | 5.14 | 325324 | 16522.06 | 0.65% |
| 2025-12-08 | 5.12 | 5.14 | 0.03 | 0.59% | 5.08 | 5.23 | 522529 | 26872.18 | 1.04% |
| 2025-12-05 | 5.07 | 5.11 | 0.03 | 0.59% | 5.03 | 5.13 | 358951 | 18267.21 | 0.71% |
| 2025-12-04 | 5.04 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 351417 | 17782.84 | 0.70% |
| 2025-12-03 | 5.03 | 5.06 | 0.04 | 0.80% | 5.02 | 5.14 | 461472 | 23424.13 | 0.92% |
| 2025-12-02 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.03 | 289695 | 14480.45 | 0.57% |
| 2025-12-01 | 4.90 | 4.97 | 0.07 | 1.43% | 4.89 | 4.98 | 373049 | 18448.13 | 0.74% |
| 2025-11-28 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 349659 | 17110.95 | 0.69% |
| 2025-11-27 | 4.95 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 229003 | 11286.30 | 0.45% |
| 2025-11-26 | 4.91 | 4.94 | 0.03 | 0.61% | 4.90 | 4.99 | 300585 | 14912.79 | 0.60% |
| 2025-11-25 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 230061 | 11318.01 | 0.46% |
| 2025-11-24 | 4.89 | 4.91 | 0.04 | 0.82% | 4.88 | 4.93 | 236119 | 11592.37 | 0.47% |
九州通(600998)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。
