| 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 | 15.29 | 15.38 | 0.13 | 0.85% | 15.25 | 15.47 | 216029 | 33168.88 | 0.29% |
| 2026-03-24 | 15.15 | 15.25 | 0.20 | 1.33% | 15.05 | 15.30 | 273352 | 41509.75 | 0.37% |
| 2026-03-23 | 15.51 | 15.05 | -0.63 | -4.02% | 14.93 | 15.51 | 563773 | 85703.05 | 0.76% |
| 2026-03-20 | 15.92 | 15.68 | -0.21 | -1.32% | 15.68 | 15.96 | 315868 | 49883.79 | 0.43% |
| 2026-03-19 | 15.90 | 15.89 | -0.13 | -0.81% | 15.85 | 16.00 | 278452 | 44284.16 | 0.38% |
| 2026-03-18 | 16.09 | 16.02 | -0.03 | -0.19% | 15.89 | 16.09 | 327092 | 52206.78 | 0.44% |
| 2026-03-17 | 15.92 | 16.05 | 0.16 | 1.01% | 15.92 | 16.31 | 600709 | 97004.19 | 0.81% |
| 2026-03-16 | 15.97 | 15.89 | -0.09 | -0.56% | 15.81 | 15.97 | 290624 | 46117.32 | 0.39% |
| 2026-03-13 | 16.09 | 15.98 | -0.15 | -0.93% | 15.97 | 16.15 | 407477 | 65336.24 | 0.55% |
| 2026-03-12 | 16.10 | 16.13 | 0.01 | 0.06% | 16.03 | 16.15 | 260297 | 41914.77 | 0.35% |
| 2026-03-11 | 16.06 | 16.12 | 0.07 | 0.44% | 15.96 | 16.16 | 298470 | 47955.52 | 0.40% |
| 2026-03-10 | 16.05 | 16.05 | 0.10 | 0.63% | 15.98 | 16.12 | 232102 | 37209.11 | 0.31% |
| 2026-03-09 | 15.92 | 15.95 | -0.17 | -1.05% | 15.78 | 16.00 | 362772 | 57636.22 | 0.49% |
| 2026-03-06 | 15.92 | 16.12 | 0.15 | 0.94% | 15.90 | 16.15 | 257643 | 41334.73 | 0.35% |
| 2026-03-05 | 16.08 | 15.97 | 0.02 | 0.13% | 15.95 | 16.08 | 324272 | 51905.04 | 0.44% |
| 2026-03-04 | 16.20 | 15.95 | -0.39 | -2.39% | 15.80 | 16.23 | 661530 | 105739.82 | 0.89% |
| 2026-03-03 | 16.48 | 16.34 | -0.13 | -0.79% | 16.30 | 16.60 | 513374 | 84398.96 | 0.69% |
| 2026-03-02 | 16.46 | 16.47 | -0.13 | -0.78% | 16.29 | 16.53 | 499401 | 82037.15 | 0.67% |
| 2026-02-27 | 16.58 | 16.60 | 0.00 | 0.00% | 16.54 | 16.69 | 376280 | 62460.05 | 0.51% |
| 2026-02-26 | 16.78 | 16.60 | -0.14 | -0.84% | 16.56 | 16.80 | 511496 | 85124.88 | 0.69% |
| 2026-02-25 | 16.82 | 16.74 | -0.05 | -0.30% | 16.70 | 17.06 | 824732 | 139064.81 | 1.11% |
| 2026-02-24 | 16.93 | 16.79 | -0.02 | -0.12% | 16.78 | 16.93 | 319106 | 53708.22 | 0.43% |
| 2026-02-13 | 16.93 | 16.81 | -0.12 | -0.71% | 16.80 | 17.05 | 347909 | 58838.32 | 0.47% |
| 2026-02-12 | 17.15 | 16.93 | -0.25 | -1.46% | 16.90 | 17.18 | 435798 | 74045.03 | 0.59% |
| 2026-02-11 | 17.22 | 17.18 | -0.06 | -0.35% | 17.13 | 17.27 | 293713 | 50492.62 | 0.40% |
| 2026-02-10 | 17.17 | 17.24 | 0.07 | 0.41% | 17.10 | 17.30 | 385309 | 66490.98 | 0.52% |
| 2026-02-09 | 17.00 | 17.17 | 0.30 | 1.78% | 16.93 | 17.25 | 443517 | 75833.85 | 0.60% |
| 2026-02-06 | 16.90 | 16.87 | -0.13 | -0.76% | 16.83 | 16.98 | 321641 | 54361.93 | 0.43% |
| 2026-02-05 | 16.85 | 17.00 | 0.13 | 0.77% | 16.81 | 17.08 | 464328 | 78678.28 | 0.63% |
| 2026-02-04 | 16.65 | 16.87 | 0.18 | 1.08% | 16.61 | 16.91 | 522354 | 87647.77 | 0.70% |
| 2026-02-03 | 16.95 | 16.69 | -0.16 | -0.95% | 16.57 | 16.99 | 619679 | 103530.31 | 0.83% |
| 2026-02-02 | 17.07 | 16.85 | -0.26 | -1.52% | 16.83 | 17.34 | 639207 | 109266.20 | 0.86% |
| 2026-01-30 | 17.20 | 17.11 | -0.16 | -0.93% | 16.94 | 17.35 | 627865 | 107490.91 | 0.85% |
| 2026-01-29 | 17.09 | 17.27 | 0.16 | 0.94% | 16.82 | 17.32 | 842412 | 143526.47 | 1.14% |
| 2026-01-28 | 16.99 | 17.11 | 0.18 | 1.06% | 16.96 | 17.34 | 1041321 | 179194.16 | 1.40% |
| 2026-01-27 | 17.00 | 16.93 | -0.11 | -0.65% | 16.86 | 17.15 | 638347 | 108746.19 | 0.86% |
| 2026-01-26 | 16.71 | 17.04 | 0.32 | 1.91% | 16.71 | 17.12 | 946518 | 160595.16 | 1.28% |
| 2026-01-23 | 16.86 | 16.72 | -0.08 | -0.48% | 16.70 | 16.87 | 497389 | 83377.71 | 0.67% |
| 2026-01-22 | 16.76 | 16.80 | 0.05 | 0.30% | 16.75 | 16.96 | 371498 | 62526.61 | 0.50% |
| 2026-01-21 | 16.85 | 16.75 | -0.16 | -0.95% | 16.72 | 16.89 | 404834 | 68039.94 | 0.55% |
| 2026-01-20 | 16.76 | 16.91 | 0.13 | 0.77% | 16.75 | 16.94 | 385355 | 64956.56 | 0.52% |
| 2026-01-19 | 16.83 | 16.78 | -0.04 | -0.24% | 16.70 | 16.88 | 395523 | 66388.64 | 0.53% |
| 2026-01-16 | 17.11 | 16.82 | -0.20 | -1.18% | 16.80 | 17.14 | 526075 | 88972.12 | 0.71% |
| 2026-01-15 | 17.20 | 17.02 | -0.27 | -1.56% | 16.96 | 17.33 | 585164 | 100036.51 | 0.79% |
| 2026-01-14 | 17.29 | 17.29 | -0.03 | -0.17% | 17.21 | 17.69 | 1042418 | 181805.64 | 1.40% |
| 2026-01-13 | 17.41 | 17.32 | -0.03 | -0.17% | 17.26 | 17.67 | 660535 | 115243.23 | 0.89% |
| 2026-01-12 | 17.25 | 17.35 | 0.13 | 0.75% | 17.12 | 17.38 | 684090 | 118063.26 | 0.92% |
| 2026-01-09 | 17.14 | 17.22 | 0.08 | 0.47% | 17.10 | 17.27 | 615519 | 105742.42 | 0.83% |
| 2026-01-08 | 17.41 | 17.14 | -0.38 | -2.17% | 17.08 | 17.45 | 615858 | 105894.46 | 0.83% |
| 2026-01-07 | 17.80 | 17.52 | -0.25 | -1.41% | 17.39 | 17.84 | 770676 | 135744.27 | 1.04% |
| 2026-01-06 | 17.02 | 17.77 | 0.74 | 4.35% | 16.98 | 17.81 | 1412844 | 246835.50 | 1.90% |
| 2026-01-05 | 16.68 | 17.03 | 0.39 | 2.34% | 16.67 | 17.06 | 872286 | 147932.92 | 1.18% |
| 2025-12-31 | 16.72 | 16.64 | -0.06 | -0.36% | 16.64 | 16.86 | 342424 | 57312.52 | 0.46% |
| 2025-12-30 | 16.69 | 16.70 | -0.04 | -0.24% | 16.65 | 16.79 | 259667 | 43372.03 | 0.35% |
| 2025-12-29 | 16.73 | 16.74 | 0.00 | 0.00% | 16.65 | 16.83 | 308620 | 51634.74 | 0.42% |
| 2025-12-26 | 16.75 | 16.74 | -0.02 | -0.12% | 16.73 | 16.95 | 579961 | 97563.00 | 0.78% |
| 2025-12-25 | 16.71 | 16.76 | 0.07 | 0.42% | 16.68 | 16.84 | 314000 | 52710.06 | 0.42% |
| 2025-12-24 | 16.73 | 16.69 | 0.00 | 0.00% | 16.65 | 16.79 | 284635 | 47551.81 | 0.38% |
| 2025-12-23 | 16.78 | 16.69 | -0.06 | -0.36% | 16.68 | 16.82 | 200669 | 33607.87 | 0.27% |
| 2025-12-22 | 16.82 | 16.75 | -0.07 | -0.42% | 16.72 | 16.82 | 256036 | 42895.74 | 0.34% |
| 2025-12-19 | 16.80 | 16.82 | 0.02 | 0.12% | 16.74 | 16.95 | 270913 | 45629.11 | 0.37% |
| 2025-12-18 | 16.82 | 16.80 | -0.10 | -0.59% | 16.67 | 16.88 | 340591 | 57115.93 | 0.46% |
| 2025-12-17 | 16.60 | 16.90 | 0.27 | 1.62% | 16.60 | 17.00 | 488091 | 82010.52 | 0.66% |
| 2025-12-16 | 16.61 | 16.63 | -0.03 | -0.18% | 16.58 | 16.75 | 299354 | 49874.31 | 0.40% |
| 2025-12-15 | 16.39 | 16.66 | 0.17 | 1.03% | 16.36 | 16.87 | 418720 | 69888.76 | 0.56% |
| 2025-12-12 | 16.35 | 16.49 | 0.14 | 0.86% | 16.29 | 16.55 | 358600 | 58919.52 | 0.48% |
| 2025-12-11 | 16.66 | 16.35 | -0.33 | -1.98% | 16.34 | 16.66 | 345108 | 56817.29 | 0.46% |
| 2025-12-10 | 16.58 | 16.68 | 0.05 | 0.30% | 16.46 | 16.69 | 293810 | 48686.47 | 0.40% |
| 2025-12-09 | 16.78 | 16.63 | -0.19 | -1.13% | 16.58 | 16.81 | 362396 | 60473.02 | 0.49% |
| 2025-12-08 | 16.79 | 16.82 | 0.30 | 1.82% | 16.76 | 17.07 | 860933 | 145612.30 | 1.16% |
| 2025-12-05 | 16.27 | 16.52 | 0.25 | 1.54% | 16.22 | 16.64 | 476010 | 78344.18 | 0.64% |
| 2025-12-04 | 16.22 | 16.27 | 0.05 | 0.31% | 16.18 | 16.30 | 166976 | 27123.52 | 0.22% |
| 2025-12-03 | 16.33 | 16.22 | -0.07 | -0.43% | 16.20 | 16.37 | 231483 | 37658.12 | 0.31% |
| 2025-12-02 | 16.39 | 16.29 | -0.11 | -0.67% | 16.27 | 16.40 | 185145 | 30201.66 | 0.25% |
| 2025-12-01 | 16.25 | 16.40 | 0.11 | 0.68% | 16.24 | 16.40 | 279931 | 45736.50 | 0.38% |
| 2025-11-28 | 16.25 | 16.29 | 0.01 | 0.06% | 16.22 | 16.31 | 230138 | 37430.01 | 0.31% |
| 2025-11-27 | 16.32 | 16.28 | -0.03 | -0.18% | 16.25 | 16.39 | 222073 | 36248.46 | 0.30% |
| 2025-11-26 | 16.37 | 16.31 | -0.08 | -0.49% | 16.31 | 16.42 | 202808 | 33185.33 | 0.27% |
| 2025-11-25 | 16.35 | 16.39 | 0.03 | 0.18% | 16.34 | 16.48 | 305993 | 50214.06 | 0.41% |
| 2025-11-24 | 16.30 | 16.36 | 0.13 | 0.80% | 16.20 | 16.38 | 269785 | 43954.53 | 0.36% |
招商证券(600999)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。
