| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.86 | 17.78 | -0.10 | -0.56% | 17.70 | 17.99 | 164518 | 29348.64 | 0.22% |
| 2025-07-31 | 18.17 | 17.88 | -0.35 | -1.92% | 17.81 | 18.25 | 326626 | 58755.12 | 0.44% |
| 2025-07-30 | 18.30 | 18.23 | -0.12 | -0.65% | 18.07 | 18.41 | 262757 | 48017.93 | 0.35% |
| 2025-07-29 | 18.41 | 18.35 | -0.11 | -0.60% | 18.10 | 18.44 | 312536 | 57125.41 | 0.42% |
| 2025-07-28 | 18.39 | 18.46 | 0.11 | 0.60% | 18.29 | 18.73 | 375794 | 69487.71 | 0.51% |
| 2025-07-25 | 18.51 | 18.35 | -0.16 | -0.86% | 18.33 | 18.55 | 347466 | 64029.57 | 0.47% |
| 2025-07-24 | 18.08 | 18.51 | 0.42 | 2.32% | 18.02 | 18.60 | 522232 | 96148.28 | 0.70% |
| 2025-07-23 | 18.05 | 18.09 | 0.14 | 0.78% | 17.98 | 18.47 | 530320 | 96467.61 | 0.71% |
| 2025-07-22 | 18.00 | 17.95 | -0.05 | -0.28% | 17.80 | 18.08 | 307327 | 55088.76 | 0.41% |
| 2025-07-21 | 17.80 | 18.00 | 0.20 | 1.12% | 17.75 | 18.09 | 349388 | 62640.64 | 0.47% |
| 2025-07-18 | 17.40 | 17.80 | 0.41 | 2.36% | 17.40 | 17.89 | 448704 | 79571.84 | 0.60% |
| 2025-07-17 | 17.37 | 17.39 | 0.05 | 0.29% | 17.27 | 17.47 | 223626 | 38789.52 | 0.30% |
| 2025-07-16 | 17.33 | 17.34 | -0.13 | -0.74% | 17.16 | 17.49 | 295921 | 51254.52 | 0.40% |
| 2025-07-15 | 18.40 | 17.85 | 0.15 | 0.85% | 17.74 | 18.74 | 619404 | 111656.14 | 0.83% |
| 2025-07-14 | 17.82 | 17.70 | -0.05 | -0.28% | 17.70 | 17.92 | 307499 | 54672.74 | 0.41% |
| 2025-07-11 | 17.62 | 17.75 | 0.19 | 1.08% | 17.57 | 18.17 | 648892 | 116267.19 | 0.87% |
| 2025-07-10 | 17.43 | 17.56 | 0.10 | 0.57% | 17.43 | 17.73 | 239771 | 42211.77 | 0.32% |
| 2025-07-09 | 17.55 | 17.46 | -0.09 | -0.51% | 17.44 | 17.67 | 173593 | 30479.23 | 0.23% |
| 2025-07-08 | 17.36 | 17.55 | 0.17 | 0.98% | 17.33 | 17.59 | 184590 | 32287.71 | 0.25% |
| 2025-07-07 | 17.38 | 17.38 | -0.04 | -0.23% | 17.30 | 17.47 | 151092 | 26244.53 | 0.20% |
| 2025-07-04 | 17.45 | 17.42 | -0.05 | -0.29% | 17.29 | 17.68 | 199052 | 34790.01 | 0.27% |
| 2025-07-03 | 17.39 | 17.47 | 0.09 | 0.52% | 17.37 | 17.51 | 144178 | 25138.88 | 0.19% |
| 2025-07-02 | 17.44 | 17.38 | -0.06 | -0.34% | 17.34 | 17.46 | 134812 | 23442.93 | 0.18% |
| 2025-07-01 | 17.58 | 17.44 | -0.15 | -0.85% | 17.35 | 17.63 | 195040 | 33961.44 | 0.26% |
| 2025-06-30 | 17.75 | 17.59 | -0.16 | -0.90% | 17.52 | 17.83 | 263684 | 46423.30 | 0.36% |
| 2025-06-27 | 17.71 | 17.75 | 0.04 | 0.23% | 17.68 | 18.26 | 560536 | 100892.19 | 0.76% |
| 2025-06-26 | 17.90 | 17.71 | -0.08 | -0.45% | 17.65 | 17.95 | 479119 | 85150.65 | 0.65% |
| 2025-06-25 | 17.15 | 17.79 | 0.68 | 3.97% | 17.15 | 17.88 | 603304 | 105883.62 | 0.81% |
| 2025-06-24 | 16.75 | 17.11 | 0.38 | 2.27% | 16.75 | 17.28 | 335947 | 57381.65 | 0.45% |
| 2025-06-23 | 16.50 | 16.73 | 0.12 | 0.72% | 16.46 | 16.82 | 152581 | 25400.44 | 0.21% |
| 2025-06-20 | 16.60 | 16.61 | 0.02 | 0.12% | 16.56 | 16.69 | 105267 | 17498.73 | 0.14% |
| 2025-06-19 | 16.75 | 16.59 | -0.16 | -0.96% | 16.48 | 16.77 | 174949 | 29029.26 | 0.24% |
| 2025-06-18 | 16.89 | 16.75 | -0.15 | -0.89% | 16.61 | 16.92 | 127200 | 21294.27 | 0.17% |
| 2025-06-17 | 16.82 | 16.90 | 0.06 | 0.36% | 16.77 | 16.90 | 145038 | 24430.18 | 0.20% |
| 2025-06-16 | 16.55 | 16.84 | 0.18 | 1.08% | 16.55 | 16.85 | 161065 | 26938.64 | 0.22% |
| 2025-06-13 | 16.78 | 16.66 | -0.12 | -0.72% | 16.57 | 16.79 | 211873 | 35301.67 | 0.29% |
| 2025-06-12 | 16.72 | 16.78 | 0.00 | 0.00% | 16.71 | 16.92 | 190231 | 31980.41 | 0.26% |
| 2025-06-11 | 16.54 | 16.78 | 0.28 | 1.70% | 16.53 | 16.89 | 272721 | 45761.11 | 0.37% |
| 2025-06-10 | 16.72 | 16.50 | -0.22 | -1.32% | 16.45 | 16.77 | 172927 | 28736.55 | 0.23% |
| 2025-06-09 | 16.60 | 16.72 | 0.22 | 1.33% | 16.56 | 16.76 | 185120 | 30920.63 | 0.25% |
| 2025-06-06 | 16.64 | 16.50 | -0.11 | -0.66% | 16.49 | 16.67 | 132598 | 21958.63 | 0.18% |
| 2025-06-05 | 16.51 | 16.61 | 0.11 | 0.67% | 16.48 | 16.65 | 207179 | 34356.82 | 0.28% |
| 2025-06-04 | 16.29 | 16.50 | 0.20 | 1.23% | 16.28 | 16.56 | 214339 | 35296.34 | 0.29% |
| 2025-06-03 | 16.11 | 16.30 | 0.12 | 0.74% | 16.08 | 16.30 | 156441 | 25386.43 | 0.21% |
| 2025-05-30 | 16.27 | 16.18 | -0.10 | -0.61% | 16.13 | 16.28 | 159434 | 25824.50 | 0.21% |
| 2025-05-29 | 16.20 | 16.28 | 0.08 | 0.49% | 16.19 | 16.35 | 160653 | 26188.22 | 0.22% |
| 2025-05-28 | 16.26 | 16.20 | -0.05 | -0.31% | 16.17 | 16.29 | 96112 | 15588.28 | 0.13% |
| 2025-05-27 | 16.28 | 16.25 | -0.02 | -0.12% | 16.20 | 16.31 | 105920 | 17206.40 | 0.14% |
| 2025-05-26 | 16.33 | 16.27 | -0.08 | -0.49% | 16.24 | 16.36 | 161516 | 26308.40 | 0.22% |
| 2025-05-23 | 16.53 | 16.35 | -0.19 | -1.15% | 16.35 | 16.60 | 149818 | 24673.04 | 0.20% |
| 2025-05-22 | 16.65 | 16.54 | -0.10 | -0.60% | 16.51 | 16.65 | 119950 | 19850.10 | 0.16% |
| 2025-05-21 | 16.65 | 16.64 | -0.01 | -0.06% | 16.62 | 16.71 | 128349 | 21393.61 | 0.17% |
| 2025-05-20 | 16.70 | 16.65 | 0.00 | 0.00% | 16.60 | 16.71 | 143792 | 23941.21 | 0.19% |
| 2025-05-19 | 16.69 | 16.65 | -0.02 | -0.12% | 16.58 | 16.72 | 116448 | 19366.81 | 0.16% |
| 2025-05-16 | 16.90 | 16.67 | -0.25 | -1.48% | 16.66 | 16.92 | 242253 | 40497.94 | 0.33% |
| 2025-05-15 | 17.20 | 16.92 | -0.34 | -1.97% | 16.91 | 17.25 | 243522 | 41426.64 | 0.33% |
| 2025-05-14 | 16.88 | 17.26 | 0.42 | 2.49% | 16.74 | 17.52 | 478560 | 82034.66 | 0.64% |
| 2025-05-13 | 17.02 | 16.84 | -0.08 | -0.47% | 16.81 | 17.07 | 230138 | 38936.15 | 0.31% |
| 2025-05-12 | 16.66 | 16.92 | 0.37 | 2.24% | 16.57 | 16.96 | 281877 | 47335.23 | 0.38% |
| 2025-05-09 | 16.77 | 16.55 | -0.20 | -1.19% | 16.55 | 16.78 | 178249 | 29593.26 | 0.24% |
| 2025-05-08 | 16.70 | 16.75 | 0.03 | 0.18% | 16.62 | 16.84 | 184930 | 31003.37 | 0.25% |
| 2025-05-07 | 17.08 | 16.72 | 0.14 | 0.84% | 16.68 | 17.16 | 315778 | 53280.93 | 0.43% |
| 2025-05-06 | 16.51 | 16.58 | 0.13 | 0.79% | 16.45 | 16.61 | 212142 | 35128.53 | 0.29% |
| 2025-04-30 | 16.46 | 16.45 | -0.05 | -0.30% | 16.42 | 16.63 | 175236 | 28906.23 | 0.24% |
| 2025-04-29 | 16.86 | 16.50 | -0.42 | -2.48% | 16.41 | 16.87 | 324672 | 53849.24 | 0.44% |
| 2025-04-28 | 16.94 | 16.92 | -0.01 | -0.06% | 16.78 | 16.97 | 147733 | 24977.20 | 0.20% |
| 2025-04-25 | 16.83 | 16.93 | 0.11 | 0.65% | 16.76 | 16.99 | 185086 | 31327.42 | 0.25% |
| 2025-04-24 | 16.98 | 16.82 | -0.14 | -0.83% | 16.75 | 17.00 | 238596 | 40227.80 | 0.32% |
| 2025-04-23 | 16.94 | 16.96 | 0.09 | 0.53% | 16.86 | 17.05 | 141018 | 23913.88 | 0.19% |
| 2025-04-22 | 17.16 | 16.87 | -0.29 | -1.69% | 16.87 | 17.18 | 278749 | 47380.62 | 0.38% |
| 2025-04-21 | 17.14 | 17.16 | -0.02 | -0.12% | 17.08 | 17.22 | 115943 | 19898.59 | 0.16% |
| 2025-04-18 | 17.10 | 17.18 | 0.01 | 0.06% | 17.02 | 17.25 | 107216 | 18386.68 | 0.14% |
| 2025-04-17 | 17.17 | 17.17 | -0.13 | -0.75% | 17.08 | 17.24 | 145270 | 24901.11 | 0.20% |
| 2025-04-16 | 17.15 | 17.30 | 0.10 | 0.58% | 16.97 | 17.31 | 171943 | 29420.41 | 0.23% |
| 2025-04-15 | 17.25 | 17.20 | -0.02 | -0.12% | 17.08 | 17.25 | 107684 | 18454.81 | 0.15% |
| 2025-04-14 | 17.36 | 17.22 | -0.05 | -0.29% | 17.21 | 17.36 | 134255 | 23177.00 | 0.18% |
| 2025-04-11 | 17.30 | 17.27 | -0.11 | -0.63% | 17.16 | 17.39 | 163361 | 28203.49 | 0.22% |
| 2025-04-10 | 17.40 | 17.38 | 0.31 | 1.82% | 17.07 | 17.49 | 284094 | 49316.52 | 0.38% |
| 2025-04-09 | 17.00 | 17.07 | -0.07 | -0.41% | 16.79 | 17.20 | 348804 | 59273.20 | 0.47% |
| 2025-04-08 | 16.69 | 17.14 | 0.47 | 2.82% | 16.38 | 17.17 | 405304 | 68503.55 | 0.55% |
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。
