| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 21.40 | 21.23 | -0.21 | -0.98% | 21.21 | 21.47 | 156060 | 33288.63 | 3.24% |
| 2025-10-27 | 21.46 | 21.44 | 0.18 | 0.85% | 21.27 | 21.52 | 180566 | 38653.73 | 3.75% |
| 2025-10-24 | 21.17 | 21.26 | 0.09 | 0.43% | 21.10 | 21.32 | 143184 | 30364.65 | 2.97% |
| 2025-10-23 | 21.06 | 21.17 | 0.10 | 0.47% | 20.70 | 21.22 | 149214 | 31259.45 | 3.10% |
| 2025-10-22 | 21.51 | 21.07 | -0.45 | -2.09% | 21.03 | 21.51 | 187304 | 39785.70 | 3.89% |
| 2025-10-21 | 21.35 | 21.52 | 0.08 | 0.37% | 21.33 | 21.64 | 221733 | 47577.43 | 4.61% |
| 2025-10-20 | 22.11 | 21.44 | -0.42 | -1.92% | 21.30 | 22.17 | 254908 | 54983.94 | 5.29% |
| 2025-10-17 | 22.05 | 21.86 | -0.14 | -0.64% | 21.85 | 22.37 | 322109 | 71256.16 | 6.69% |
| 2025-10-16 | 22.05 | 22.00 | -0.20 | -0.90% | 21.88 | 22.23 | 158801 | 35001.30 | 3.30% |
| 2025-10-15 | 22.19 | 22.20 | 0.10 | 0.45% | 21.86 | 22.34 | 211887 | 46835.05 | 4.40% |
| 2025-10-14 | 22.24 | 22.10 | -0.20 | -0.90% | 21.85 | 22.59 | 282006 | 62485.72 | 5.86% |
| 2025-10-13 | 21.86 | 22.30 | -0.13 | -0.58% | 21.78 | 22.40 | 247000 | 54701.50 | 5.13% |
| 2025-10-10 | 22.38 | 22.43 | -0.08 | -0.36% | 22.36 | 22.83 | 391212 | 88388.02 | 8.13% |
| 2025-10-09 | 22.09 | 22.51 | 0.42 | 1.90% | 21.95 | 22.52 | 400338 | 89325.24 | 8.31% |
| 2025-09-30 | 22.26 | 22.09 | -0.39 | -1.73% | 22.02 | 22.42 | 371793 | 82500.55 | 7.72% |
| 2025-09-29 | 21.69 | 22.48 | 0.77 | 3.55% | 21.68 | 22.98 | 597312 | 133505.23 | 12.41% |
| 2025-09-26 | 22.00 | 21.71 | -0.39 | -1.76% | 21.70 | 22.26 | 330501 | 72458.66 | 6.86% |
| 2025-09-25 | 22.40 | 22.10 | -0.46 | -2.04% | 22.08 | 22.59 | 404121 | 90169.45 | 8.39% |
| 2025-09-24 | 22.21 | 22.56 | 0.03 | 0.13% | 22.09 | 22.84 | 553635 | 124166.00 | 11.50% |
| 2025-09-23 | 22.30 | 22.53 | -0.29 | -1.27% | 21.89 | 23.00 | 707833 | 158466.05 | 14.70% |
| 2025-09-22 | 22.12 | 22.82 | 0.72 | 3.26% | 21.98 | 22.86 | 720954 | 162557.28 | 14.97% |
| 2025-09-19 | 22.43 | 22.10 | -0.68 | -2.99% | 21.97 | 22.50 | 603251 | 133685.92 | 12.53% |
| 2025-09-18 | 23.77 | 22.78 | -1.10 | -4.61% | 22.48 | 23.88 | 1304680 | 298498.47 | 27.10% |
| 2025-09-17 | 22.20 | 23.88 | 1.33 | 5.90% | 22.20 | 24.81 | 1645106 | 396248.50 | 34.17% |
| 2025-09-16 | 21.25 | 22.55 | 1.33 | 6.27% | 21.16 | 23.34 | 1052118 | 237597.36 | 21.85% |
| 2025-09-15 | 21.34 | 21.22 | -0.19 | -0.89% | 21.13 | 21.48 | 183881 | 39186.50 | 3.82% |
| 2025-09-12 | 21.66 | 21.41 | -0.36 | -1.65% | 21.37 | 21.68 | 279212 | 60029.74 | 5.80% |
| 2025-09-11 | 21.23 | 21.77 | 0.35 | 1.63% | 21.18 | 21.91 | 469954 | 101559.47 | 9.76% |
| 2025-09-10 | 21.35 | 21.42 | 0.07 | 0.33% | 21.16 | 21.50 | 309927 | 66089.89 | 6.44% |
| 2025-09-09 | 20.72 | 21.35 | 0.50 | 2.40% | 20.66 | 22.02 | 564539 | 121192.42 | 11.72% |
| 2025-09-08 | 20.51 | 20.85 | 0.08 | 0.39% | 20.41 | 20.94 | 222590 | 46081.08 | 4.62% |
| 2025-09-05 | 20.67 | 20.77 | 0.30 | 1.47% | 20.47 | 21.08 | 283248 | 58922.14 | 5.88% |
| 2025-09-04 | 20.43 | 20.47 | 0.03 | 0.15% | 20.24 | 20.73 | 209116 | 42871.18 | 4.34% |
| 2025-09-03 | 21.25 | 20.44 | -0.69 | -3.27% | 20.30 | 21.30 | 246081 | 51037.61 | 5.11% |
| 2025-09-02 | 21.25 | 21.13 | -0.21 | -0.98% | 20.95 | 21.42 | 246274 | 52076.38 | 5.11% |
| 2025-09-01 | 21.45 | 21.34 | -0.04 | -0.19% | 21.20 | 21.50 | 184066 | 39226.60 | 3.82% |
| 2025-08-29 | 21.66 | 21.38 | -0.15 | -0.70% | 21.25 | 21.75 | 291983 | 62679.62 | 6.06% |
| 2025-08-28 | 21.14 | 21.53 | 0.34 | 1.60% | 20.90 | 21.53 | 372023 | 79072.00 | 7.73% |
| 2025-08-27 | 21.36 | 21.19 | -0.24 | -1.12% | 21.19 | 22.62 | 554724 | 120869.81 | 11.52% |
| 2025-08-26 | 21.37 | 21.43 | -0.14 | -0.65% | 21.33 | 21.69 | 247200 | 53139.34 | 5.13% |
| 2025-08-25 | 21.62 | 21.57 | 0.00 | 0.00% | 21.31 | 21.91 | 464126 | 99990.99 | 9.64% |
| 2025-08-22 | 20.71 | 21.57 | 0.81 | 3.90% | 20.70 | 21.58 | 514924 | 109266.19 | 10.69% |
| 2025-08-21 | 21.24 | 20.85 | -0.24 | -1.14% | 20.75 | 21.25 | 225255 | 47224.40 | 4.68% |
| 2025-08-20 | 20.89 | 21.09 | 0.11 | 0.52% | 20.67 | 21.09 | 250272 | 52276.99 | 5.20% |
| 2025-08-19 | 21.24 | 20.98 | -0.26 | -1.22% | 20.90 | 21.25 | 292761 | 61611.60 | 6.08% |
| 2025-08-18 | 21.27 | 21.24 | 0.17 | 0.81% | 20.83 | 21.52 | 568398 | 120522.59 | 11.81% |
| 2025-08-15 | 20.32 | 21.07 | 0.71 | 3.49% | 20.32 | 21.36 | 656795 | 137502.31 | 13.64% |
| 2025-08-14 | 20.42 | 20.36 | -0.06 | -0.29% | 20.34 | 20.97 | 419092 | 86324.61 | 8.70% |
| 2025-08-13 | 20.43 | 20.42 | 0.14 | 0.69% | 20.15 | 20.65 | 350943 | 71644.79 | 7.29% |
| 2025-08-12 | 20.25 | 20.28 | 0.03 | 0.15% | 20.16 | 20.35 | 158234 | 32041.67 | 3.29% |
| 2025-08-11 | 19.94 | 20.25 | 0.35 | 1.76% | 19.93 | 20.27 | 191694 | 38673.02 | 3.98% |
| 2025-08-08 | 20.13 | 19.90 | -0.29 | -1.44% | 19.90 | 20.15 | 144890 | 29002.88 | 3.01% |
| 2025-08-07 | 20.22 | 20.19 | -0.02 | -0.10% | 20.08 | 20.35 | 147879 | 29869.67 | 3.07% |
| 2025-08-06 | 20.15 | 20.21 | 0.01 | 0.05% | 20.04 | 20.27 | 146529 | 29535.71 | 3.04% |
| 2025-08-05 | 19.96 | 20.20 | 0.25 | 1.25% | 19.96 | 20.45 | 215715 | 43605.90 | 4.48% |
| 2025-08-04 | 19.82 | 19.95 | 0.07 | 0.35% | 19.75 | 19.97 | 118105 | 23451.02 | 2.45% |
| 2025-08-01 | 19.96 | 19.88 | -0.11 | -0.55% | 19.80 | 20.08 | 149906 | 29858.12 | 3.11% |
| 2025-07-31 | 20.37 | 19.99 | -0.45 | -2.20% | 19.91 | 20.55 | 255738 | 51623.27 | 5.31% |
| 2025-07-30 | 20.75 | 20.44 | -0.33 | -1.59% | 20.22 | 20.75 | 207927 | 42653.34 | 4.32% |
| 2025-07-29 | 20.74 | 20.77 | 0.02 | 0.10% | 20.32 | 20.77 | 278595 | 57258.38 | 5.79% |
| 2025-07-28 | 20.54 | 20.75 | 0.27 | 1.32% | 20.50 | 21.15 | 426556 | 89025.23 | 8.86% |
| 2025-07-25 | 20.85 | 20.48 | -0.12 | -0.58% | 20.44 | 20.93 | 324100 | 66878.81 | 6.73% |
| 2025-07-24 | 20.05 | 20.60 | 0.56 | 2.79% | 20.00 | 20.76 | 457860 | 93733.15 | 9.51% |
| 2025-07-23 | 19.97 | 20.04 | 0.06 | 0.30% | 19.95 | 20.35 | 374090 | 75366.55 | 7.77% |
| 2025-07-22 | 20.00 | 19.98 | 0.00 | 0.00% | 19.76 | 20.04 | 175883 | 34976.20 | 3.65% |
| 2025-07-21 | 19.80 | 19.98 | 0.15 | 0.76% | 19.75 | 19.99 | 179674 | 35806.35 | 3.73% |
| 2025-07-18 | 19.89 | 19.83 | -0.06 | -0.30% | 19.77 | 19.94 | 123802 | 24568.45 | 2.57% |
| 2025-07-17 | 19.89 | 19.89 | 0.09 | 0.45% | 19.73 | 19.93 | 133866 | 26537.75 | 2.78% |
| 2025-07-16 | 19.72 | 19.80 | 0.03 | 0.15% | 19.67 | 19.88 | 119476 | 23618.91 | 2.48% |
| 2025-07-15 | 19.81 | 19.77 | -0.13 | -0.65% | 19.66 | 19.97 | 161646 | 31978.72 | 3.36% |
| 2025-07-14 | 20.21 | 19.90 | -0.23 | -1.14% | 19.87 | 20.28 | 216376 | 43222.22 | 4.49% |
| 2025-07-11 | 19.89 | 20.13 | 0.30 | 1.51% | 19.78 | 20.50 | 483387 | 97638.55 | 10.04% |
| 2025-07-10 | 19.58 | 19.83 | 0.24 | 1.23% | 19.52 | 19.89 | 205453 | 40611.46 | 4.27% |
| 2025-07-09 | 19.73 | 19.59 | -0.14 | -0.71% | 19.57 | 19.87 | 142504 | 28104.88 | 2.96% |
| 2025-07-08 | 19.55 | 19.73 | 0.18 | 0.92% | 19.52 | 19.85 | 157237 | 30975.88 | 3.27% |
| 2025-07-07 | 19.50 | 19.55 | -0.05 | -0.26% | 19.50 | 19.64 | 91083 | 17816.57 | 1.89% |
| 2025-07-04 | 19.68 | 19.60 | -0.13 | -0.66% | 19.50 | 19.90 | 198941 | 39170.90 | 4.13% |
| 2025-07-03 | 19.70 | 19.73 | 0.06 | 0.31% | 19.65 | 19.78 | 99600 | 19633.61 | 2.07% |
| 2025-07-02 | 19.74 | 19.67 | -0.13 | -0.66% | 19.61 | 19.80 | 110116 | 21668.19 | 2.29% |
| 2025-07-01 | 19.91 | 19.80 | -0.08 | -0.40% | 19.65 | 19.92 | 148413 | 29287.30 | 3.08% |
首创证券(601136)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。
