| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.63 | 16.23 | -0.50 | -2.99% | 16.22 | 16.68 | 579291 | 95022.98 | 0.78% |
| 2025-11-20 | 16.97 | 16.73 | -0.03 | -0.18% | 16.72 | 17.04 | 482701 | 81511.84 | 0.65% |
| 2025-11-19 | 16.73 | 16.76 | 0.03 | 0.18% | 16.68 | 16.81 | 276431 | 46305.08 | 0.37% |
| 2025-11-18 | 16.80 | 16.73 | -0.07 | -0.42% | 16.72 | 16.91 | 412712 | 69299.01 | 0.56% |
| 2025-11-17 | 16.97 | 16.80 | -0.17 | -1.00% | 16.78 | 17.00 | 467176 | 78678.25 | 0.63% |
| 2025-11-14 | 17.12 | 16.97 | -0.22 | -1.28% | 16.97 | 17.17 | 425958 | 72756.16 | 0.57% |
| 2025-11-13 | 17.15 | 17.19 | 0.05 | 0.29% | 17.08 | 17.23 | 501675 | 86129.27 | 0.68% |
| 2025-11-12 | 17.30 | 17.14 | -0.13 | -0.75% | 17.06 | 17.30 | 437838 | 75236.47 | 0.59% |
| 2025-11-11 | 17.41 | 17.27 | -0.13 | -0.75% | 17.24 | 17.45 | 423215 | 73245.47 | 0.57% |
| 2025-11-10 | 17.27 | 17.40 | 0.15 | 0.87% | 17.24 | 17.48 | 606307 | 105253.57 | 0.82% |
| 2025-11-07 | 17.33 | 17.25 | -0.09 | -0.52% | 17.25 | 17.34 | 357521 | 61779.69 | 0.48% |
| 2025-11-06 | 17.28 | 17.34 | 0.09 | 0.52% | 17.26 | 17.51 | 592519 | 103072.02 | 0.80% |
| 2025-11-05 | 17.22 | 17.25 | -0.07 | -0.40% | 17.17 | 17.31 | 312666 | 53954.24 | 0.42% |
| 2025-11-04 | 17.39 | 17.32 | -0.07 | -0.40% | 17.25 | 17.41 | 373933 | 64778.61 | 0.50% |
| 2025-11-03 | 17.33 | 17.39 | 0.06 | 0.35% | 17.19 | 17.40 | 428548 | 74108.66 | 0.58% |
| 2025-10-31 | 17.51 | 17.33 | -0.10 | -0.57% | 17.30 | 17.58 | 611654 | 106376.05 | 0.82% |
| 2025-10-30 | 17.63 | 17.43 | -0.23 | -1.30% | 17.43 | 17.69 | 665991 | 116837.30 | 0.90% |
| 2025-10-29 | 17.34 | 17.66 | 0.31 | 1.79% | 17.30 | 17.74 | 931555 | 163652.81 | 1.26% |
| 2025-10-28 | 17.39 | 17.35 | -0.06 | -0.34% | 17.26 | 17.44 | 590876 | 102401.58 | 0.80% |
| 2025-10-27 | 17.20 | 17.41 | 0.34 | 1.99% | 17.13 | 17.52 | 1279762 | 222056.75 | 1.72% |
| 2025-10-24 | 16.95 | 17.07 | 0.12 | 0.71% | 16.94 | 17.09 | 536734 | 91343.38 | 0.72% |
| 2025-10-23 | 16.88 | 16.95 | 0.08 | 0.47% | 16.71 | 16.98 | 429908 | 72426.35 | 0.58% |
| 2025-10-22 | 16.98 | 16.87 | -0.16 | -0.94% | 16.82 | 16.99 | 519673 | 87716.81 | 0.70% |
| 2025-10-21 | 17.01 | 17.03 | 0.03 | 0.18% | 17.00 | 17.28 | 950286 | 162417.23 | 1.28% |
| 2025-10-20 | 17.13 | 17.00 | 0.01 | 0.06% | 16.94 | 17.15 | 513591 | 87441.47 | 0.69% |
| 2025-10-17 | 17.28 | 16.99 | -0.34 | -1.96% | 16.98 | 17.45 | 751103 | 129048.84 | 1.01% |
| 2025-10-16 | 17.28 | 17.33 | -0.01 | -0.06% | 17.21 | 17.45 | 669161 | 115917.82 | 0.90% |
| 2025-10-15 | 17.20 | 17.34 | 0.14 | 0.81% | 17.05 | 17.40 | 816461 | 140656.19 | 1.10% |
| 2025-10-14 | 17.08 | 17.20 | 0.12 | 0.70% | 17.07 | 17.46 | 1058930 | 182539.86 | 1.43% |
| 2025-10-13 | 16.90 | 17.08 | -0.18 | -1.04% | 16.88 | 17.12 | 962805 | 163513.17 | 1.30% |
| 2025-10-10 | 17.01 | 17.26 | 0.18 | 1.05% | 17.00 | 17.64 | 1590898 | 276527.78 | 2.14% |
| 2025-10-09 | 17.08 | 17.08 | -0.03 | -0.18% | 16.86 | 17.16 | 1193326 | 203144.36 | 1.61% |
| 2025-09-30 | 17.27 | 17.11 | -0.16 | -0.93% | 17.05 | 17.75 | 2359703 | 405654.47 | 3.18% |
| 2025-09-29 | 17.00 | 17.27 | 0.28 | 1.65% | 16.94 | 17.95 | 2183632 | 379915.31 | 2.94% |
| 2025-09-26 | 16.95 | 16.99 | -0.03 | -0.18% | 16.95 | 17.10 | 293200 | 49901.66 | 0.40% |
| 2025-09-25 | 17.06 | 17.02 | -0.03 | -0.18% | 16.98 | 17.11 | 337406 | 57496.21 | 0.45% |
| 2025-09-24 | 16.91 | 17.05 | 0.07 | 0.41% | 16.85 | 17.15 | 411727 | 69960.78 | 0.55% |
| 2025-09-23 | 17.10 | 16.98 | -0.19 | -1.11% | 16.79 | 17.12 | 439408 | 74380.38 | 0.59% |
| 2025-09-22 | 17.10 | 17.17 | 0.10 | 0.59% | 16.98 | 17.17 | 369469 | 63071.57 | 0.50% |
| 2025-09-19 | 17.05 | 17.07 | 0.02 | 0.12% | 17.00 | 17.19 | 483067 | 82565.50 | 0.65% |
| 2025-09-18 | 17.44 | 17.05 | -0.29 | -1.67% | 16.95 | 17.58 | 1228050 | 211713.05 | 1.65% |
| 2025-09-17 | 17.65 | 17.46 | -0.17 | -0.96% | 17.45 | 17.72 | 1068808 | 187799.62 | 1.44% |
| 2025-09-16 | 17.95 | 17.63 | -0.27 | -1.51% | 17.54 | 18.02 | 788395 | 139709.77 | 1.06% |
| 2025-09-15 | 18.12 | 17.90 | -0.22 | -1.21% | 17.80 | 18.22 | 433823 | 78092.23 | 0.58% |
| 2025-09-12 | 18.41 | 18.12 | -0.35 | -1.89% | 18.10 | 18.46 | 400804 | 73092.95 | 0.54% |
| 2025-09-11 | 18.01 | 18.47 | 0.49 | 2.73% | 17.91 | 18.48 | 487473 | 88824.59 | 0.66% |
| 2025-09-10 | 18.07 | 17.98 | -0.09 | -0.50% | 17.94 | 18.15 | 256724 | 46265.08 | 0.35% |
| 2025-09-09 | 18.05 | 18.07 | 0.06 | 0.33% | 17.96 | 18.17 | 305498 | 55136.89 | 0.41% |
| 2025-09-08 | 18.20 | 18.01 | -0.18 | -0.99% | 18.00 | 18.22 | 366293 | 66170.98 | 0.49% |
| 2025-09-05 | 18.17 | 18.19 | 0.09 | 0.50% | 17.99 | 18.23 | 325234 | 58870.24 | 0.44% |
| 2025-09-04 | 18.19 | 18.10 | -0.11 | -0.60% | 17.91 | 18.27 | 352581 | 63786.95 | 0.48% |
| 2025-09-03 | 18.85 | 18.21 | -0.58 | -3.09% | 18.05 | 18.87 | 508934 | 93417.08 | 0.69% |
| 2025-09-02 | 18.81 | 18.79 | -0.02 | -0.11% | 18.54 | 18.91 | 415012 | 77737.77 | 0.56% |
| 2025-09-01 | 18.99 | 18.81 | -0.17 | -0.90% | 18.73 | 19.06 | 494475 | 93080.76 | 0.67% |
| 2025-08-29 | 19.23 | 18.98 | -0.33 | -1.71% | 18.92 | 19.25 | 660495 | 125955.73 | 0.89% |
| 2025-08-28 | 19.05 | 19.31 | 0.26 | 1.36% | 18.83 | 19.31 | 407580 | 77826.41 | 0.55% |
| 2025-08-27 | 19.58 | 19.05 | -0.57 | -2.91% | 19.03 | 19.73 | 603741 | 117343.62 | 0.81% |
| 2025-08-26 | 19.87 | 19.62 | -0.26 | -1.31% | 19.58 | 19.87 | 402234 | 79113.15 | 0.54% |
| 2025-08-25 | 19.65 | 19.88 | 0.56 | 2.90% | 19.54 | 20.25 | 925547 | 183212.69 | 1.25% |
| 2025-08-22 | 18.68 | 19.32 | 0.59 | 3.15% | 18.64 | 19.43 | 676172 | 128831.64 | 0.91% |
| 2025-08-21 | 18.93 | 18.73 | -0.10 | -0.53% | 18.63 | 19.01 | 321531 | 60513.93 | 0.43% |
| 2025-08-20 | 18.53 | 18.83 | 0.22 | 1.18% | 18.41 | 18.85 | 376828 | 70042.25 | 0.51% |
| 2025-08-19 | 18.88 | 18.61 | -0.25 | -1.33% | 18.56 | 18.97 | 419608 | 78514.98 | 0.57% |
| 2025-08-18 | 19.00 | 18.86 | 0.10 | 0.53% | 18.73 | 19.19 | 719170 | 136379.20 | 0.97% |
| 2025-08-15 | 18.22 | 18.76 | 0.51 | 2.79% | 18.17 | 18.97 | 908976 | 169873.17 | 1.22% |
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。
