| 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 | 16.52 | 16.70 | 0.20 | 1.21% | 16.48 | 16.80 | 124938 | 20836.05 | 0.39% |
| 2026-03-24 | 16.50 | 16.50 | 0.13 | 0.79% | 16.21 | 16.55 | 113286 | 18553.54 | 0.35% |
| 2026-03-23 | 17.02 | 16.37 | -0.77 | -4.49% | 16.15 | 17.02 | 204154 | 33899.72 | 0.63% |
| 2026-03-20 | 17.30 | 17.14 | -0.16 | -0.92% | 17.11 | 17.34 | 133151 | 22933.50 | 0.41% |
| 2026-03-19 | 17.31 | 17.30 | -0.10 | -0.57% | 17.28 | 17.38 | 95458 | 16532.54 | 0.29% |
| 2026-03-18 | 17.33 | 17.40 | 0.07 | 0.40% | 17.24 | 17.42 | 144609 | 25035.32 | 0.45% |
| 2026-03-17 | 17.35 | 17.33 | 0.00 | 0.00% | 17.31 | 17.52 | 152489 | 26547.01 | 0.47% |
| 2026-03-16 | 17.44 | 17.33 | -0.11 | -0.63% | 17.31 | 17.44 | 107067 | 18568.53 | 0.33% |
| 2026-03-13 | 17.38 | 17.44 | 0.06 | 0.35% | 17.33 | 17.55 | 101232 | 17659.17 | 0.31% |
| 2026-03-12 | 17.40 | 17.38 | -0.02 | -0.11% | 17.36 | 17.45 | 71008 | 12354.69 | 0.22% |
| 2026-03-11 | 17.43 | 17.40 | -0.02 | -0.11% | 17.36 | 17.45 | 74644 | 12990.56 | 0.23% |
| 2026-03-10 | 17.39 | 17.42 | 0.05 | 0.29% | 17.39 | 17.47 | 73074 | 12731.75 | 0.23% |
| 2026-03-09 | 17.36 | 17.37 | -0.11 | -0.63% | 17.26 | 17.42 | 100783 | 17479.49 | 0.31% |
| 2026-03-06 | 17.33 | 17.48 | 0.13 | 0.75% | 17.30 | 17.51 | 96852 | 16883.50 | 0.30% |
| 2026-03-05 | 17.41 | 17.35 | 0.06 | 0.35% | 17.32 | 17.46 | 104217 | 18130.70 | 0.32% |
| 2026-03-04 | 17.55 | 17.29 | -0.27 | -1.54% | 17.26 | 17.55 | 271265 | 47157.80 | 0.84% |
| 2026-03-03 | 17.64 | 17.56 | -0.06 | -0.34% | 17.55 | 17.74 | 200440 | 35373.28 | 0.62% |
| 2026-03-02 | 17.65 | 17.62 | -0.09 | -0.51% | 17.59 | 17.70 | 158491 | 27941.71 | 0.49% |
| 2026-02-27 | 17.66 | 17.71 | 0.07 | 0.40% | 17.62 | 17.75 | 80941 | 14315.04 | 0.25% |
| 2026-02-26 | 17.79 | 17.64 | -0.16 | -0.90% | 17.61 | 17.82 | 170898 | 30234.75 | 0.53% |
| 2026-02-25 | 17.74 | 17.80 | 0.06 | 0.34% | 17.74 | 17.87 | 113804 | 20278.77 | 0.35% |
| 2026-02-24 | 17.80 | 17.74 | -0.03 | -0.17% | 17.73 | 17.83 | 106676 | 18944.66 | 0.33% |
| 2026-02-13 | 17.86 | 17.77 | -0.04 | -0.22% | 17.76 | 17.92 | 118897 | 21210.24 | 0.37% |
| 2026-02-12 | 17.91 | 17.81 | -0.10 | -0.56% | 17.80 | 17.92 | 123801 | 22084.75 | 0.38% |
| 2026-02-11 | 17.89 | 17.91 | 0.04 | 0.22% | 17.81 | 17.93 | 100997 | 18064.14 | 0.31% |
| 2026-02-10 | 17.79 | 17.87 | 0.08 | 0.45% | 17.75 | 17.96 | 188201 | 33663.39 | 0.58% |
| 2026-02-09 | 17.73 | 17.79 | 0.12 | 0.68% | 17.66 | 17.80 | 180359 | 32003.87 | 0.56% |
| 2026-02-06 | 17.78 | 17.67 | -0.13 | -0.73% | 17.67 | 17.82 | 206356 | 36592.29 | 0.64% |
| 2026-02-05 | 17.73 | 17.80 | 0.06 | 0.34% | 17.67 | 17.81 | 222353 | 39503.00 | 0.69% |
| 2026-02-04 | 17.71 | 17.74 | 0.03 | 0.17% | 17.62 | 17.79 | 152120 | 26923.70 | 0.47% |
| 2026-02-03 | 17.62 | 17.71 | 0.12 | 0.68% | 17.57 | 17.74 | 191213 | 33770.88 | 0.59% |
| 2026-02-02 | 17.57 | 17.59 | 0.00 | 0.00% | 17.53 | 17.87 | 329175 | 58271.06 | 1.02% |
| 2026-01-30 | 17.53 | 17.59 | -0.02 | -0.11% | 17.48 | 17.65 | 178712 | 31420.99 | 2.58% |
| 2026-01-29 | 17.47 | 17.61 | 0.17 | 0.97% | 17.34 | 17.64 | 285954 | 49940.18 | 4.13% |
| 2026-01-28 | 17.63 | 17.44 | -0.19 | -1.08% | 17.43 | 17.63 | 298569 | 52258.64 | 4.32% |
| 2026-01-27 | 17.73 | 17.63 | -0.09 | -0.51% | 17.61 | 17.73 | 226140 | 39944.14 | 3.27% |
| 2026-01-26 | 17.73 | 17.72 | -0.01 | -0.06% | 17.70 | 17.81 | 228891 | 40607.11 | 3.31% |
| 2026-01-23 | 17.73 | 17.73 | 0.00 | 0.00% | 17.72 | 17.75 | 182286 | 32327.91 | 2.64% |
| 2026-01-22 | 17.73 | 17.73 | 0.00 | 0.00% | 17.72 | 17.76 | 119981 | 21277.52 | 1.73% |
| 2026-01-21 | 17.74 | 17.73 | -0.03 | -0.17% | 17.72 | 17.76 | 125577 | 22274.25 | 1.82% |
| 2026-01-20 | 17.73 | 17.76 | 0.03 | 0.17% | 17.71 | 17.78 | 182668 | 32423.54 | 2.64% |
| 2026-01-19 | 17.75 | 17.73 | -0.02 | -0.11% | 17.72 | 17.77 | 149314 | 26480.11 | 2.16% |
| 2026-01-16 | 17.79 | 17.75 | 0.00 | 0.00% | 17.74 | 17.82 | 170951 | 30370.98 | 2.47% |
| 2026-01-15 | 17.80 | 17.75 | -0.09 | -0.50% | 17.74 | 17.84 | 286605 | 50959.39 | 4.14% |
| 2026-01-14 | 17.81 | 17.84 | 0.02 | 0.11% | 17.80 | 18.10 | 420991 | 75406.86 | 6.09% |
| 2026-01-13 | 17.90 | 17.82 | -0.08 | -0.45% | 17.79 | 18.13 | 338262 | 60685.27 | 4.89% |
| 2026-01-12 | 17.80 | 17.90 | 0.07 | 0.39% | 17.76 | 17.96 | 328258 | 58591.56 | 4.75% |
| 2026-01-09 | 17.83 | 17.83 | 0.01 | 0.06% | 17.78 | 17.86 | 266415 | 47448.42 | 3.85% |
| 2026-01-08 | 17.86 | 17.82 | -0.10 | -0.56% | 17.79 | 17.90 | 223936 | 39911.08 | 3.24% |
| 2026-01-07 | 18.21 | 17.92 | -0.30 | -1.65% | 17.86 | 18.21 | 294779 | 52978.61 | 4.26% |
| 2026-01-06 | 17.77 | 18.22 | 0.43 | 2.42% | 17.76 | 18.24 | 464958 | 83954.73 | 6.72% |
| 2026-01-05 | 17.76 | 17.79 | 0.08 | 0.45% | 17.71 | 17.79 | 199905 | 35483.36 | 2.89% |
| 2025-12-31 | 17.72 | 17.71 | -0.02 | -0.11% | 17.70 | 17.79 | 144534 | 25654.21 | 2.09% |
| 2025-12-30 | 17.77 | 17.73 | -0.04 | -0.23% | 17.72 | 17.78 | 174187 | 30913.42 | 2.52% |
| 2025-12-29 | 17.79 | 17.77 | -0.03 | -0.17% | 17.75 | 17.83 | 173711 | 30902.54 | 2.51% |
| 2025-12-26 | 17.83 | 17.80 | -0.03 | -0.17% | 17.78 | 17.93 | 250492 | 44660.18 | 3.62% |
| 2025-12-25 | 17.80 | 17.83 | 0.02 | 0.11% | 17.77 | 17.86 | 178606 | 31821.11 | 2.58% |
| 2025-12-24 | 17.78 | 17.81 | 0.03 | 0.17% | 17.75 | 17.85 | 194334 | 34592.05 | 2.81% |
| 2025-12-23 | 17.88 | 17.78 | -0.07 | -0.39% | 17.72 | 17.90 | 258223 | 45934.17 | 3.73% |
| 2025-12-22 | 17.91 | 17.85 | -0.15 | -0.83% | 17.83 | 18.09 | 338339 | 60625.73 | 4.89% |
| 2025-12-19 | 17.90 | 18.00 | -0.23 | -1.26% | 17.80 | 18.12 | 437494 | 78495.96 | 6.33% |
| 2025-12-18 | 19.00 | 18.23 | 0.44 | 2.47% | 18.21 | 19.28 | 792886 | 148453.20 | 11.46% |
| 2025-11-19 | 17.70 | 17.79 | 0.10 | 0.57% | 17.68 | 18.03 | 180121 | 32171.44 | 2.60% |
| 2025-11-18 | 17.58 | 17.69 | 0.09 | 0.51% | 17.50 | 17.75 | 151852 | 26795.33 | 2.20% |
| 2025-11-17 | 17.68 | 17.60 | -0.17 | -0.96% | 17.51 | 17.75 | 148231 | 26131.37 | 2.14% |
| 2025-11-14 | 18.00 | 17.77 | -0.38 | -2.09% | 17.77 | 18.19 | 141894 | 25492.86 | 2.05% |
| 2025-11-13 | 17.80 | 18.15 | 0.25 | 1.40% | 17.80 | 18.21 | 141617 | 25516.05 | 2.05% |
| 2025-11-12 | 18.37 | 17.90 | -0.50 | -2.72% | 17.77 | 18.40 | 247792 | 44688.88 | 3.58% |
| 2025-11-11 | 18.88 | 18.40 | -0.47 | -2.49% | 18.40 | 18.89 | 214922 | 39898.32 | 3.11% |
| 2025-11-10 | 18.78 | 18.87 | 0.06 | 0.32% | 18.65 | 18.95 | 188355 | 35401.11 | 2.72% |
| 2025-11-07 | 18.55 | 18.81 | 0.10 | 0.53% | 18.54 | 19.05 | 237257 | 44514.97 | 3.43% |
| 2025-11-06 | 18.72 | 18.71 | 0.08 | 0.43% | 18.60 | 18.86 | 166106 | 31099.27 | 2.40% |
| 2025-11-05 | 18.42 | 18.63 | -0.05 | -0.27% | 18.42 | 18.74 | 147260 | 27475.87 | 2.13% |
| 2025-11-04 | 18.80 | 18.68 | -0.19 | -1.01% | 18.55 | 18.83 | 199611 | 37278.91 | 2.89% |
| 2025-11-03 | 19.02 | 18.87 | -0.24 | -1.26% | 18.50 | 19.03 | 293887 | 55126.36 | 4.25% |
| 2025-10-31 | 19.63 | 19.11 | -0.45 | -2.30% | 19.09 | 19.70 | 352198 | 67985.80 | 5.09% |
| 2025-10-30 | 20.22 | 19.56 | -0.78 | -3.83% | 19.53 | 20.25 | 416012 | 82181.08 | 6.02% |
| 2025-10-29 | 19.69 | 20.34 | 0.07 | 0.35% | 19.52 | 20.42 | 591343 | 118865.60 | 8.55% |
| 2025-10-28 | 19.95 | 20.27 | 0.24 | 1.20% | 19.85 | 20.57 | 490817 | 99612.23 | 7.10% |
| 2025-10-27 | 19.79 | 20.03 | 0.53 | 2.72% | 19.62 | 20.15 | 543363 | 108305.84 | 7.86% |
信达证券(601059)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。
