| 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 | 16.56 | 16.82 | 0.25 | 1.51% | 16.47 | 16.95 | 89016 | 14887.12 | 0.33% |
| 2026-03-24 | 16.70 | 16.57 | 0.16 | 0.98% | 16.38 | 16.73 | 59858 | 9902.23 | 0.22% |
| 2026-03-23 | 17.05 | 16.41 | -0.85 | -4.92% | 16.30 | 17.16 | 122382 | 20433.01 | 0.45% |
| 2026-03-20 | 17.41 | 17.26 | -0.05 | -0.29% | 17.15 | 17.46 | 60610 | 10485.18 | 0.22% |
| 2026-03-19 | 17.36 | 17.31 | -0.19 | -1.09% | 17.26 | 17.49 | 54958 | 9543.44 | 0.20% |
| 2026-03-18 | 17.50 | 17.50 | -0.04 | -0.23% | 17.38 | 17.57 | 57852 | 10088.26 | 0.21% |
| 2026-03-17 | 17.59 | 17.54 | 0.07 | 0.40% | 17.49 | 17.72 | 95413 | 16813.82 | 0.35% |
| 2026-03-16 | 17.42 | 17.47 | 0.03 | 0.17% | 17.35 | 17.49 | 41179 | 7175.40 | 0.15% |
| 2026-03-13 | 17.50 | 17.44 | -0.13 | -0.74% | 17.41 | 17.57 | 61582 | 10758.67 | 0.23% |
| 2026-03-12 | 17.58 | 17.57 | -0.01 | -0.06% | 17.50 | 17.62 | 55390 | 9730.31 | 0.20% |
| 2026-03-11 | 17.59 | 17.58 | -0.04 | -0.23% | 17.50 | 17.66 | 58289 | 10239.58 | 0.21% |
| 2026-03-10 | 17.49 | 17.62 | 0.10 | 0.57% | 17.44 | 17.62 | 75372 | 13208.20 | 0.28% |
| 2026-03-09 | 17.30 | 17.52 | 0.07 | 0.40% | 17.28 | 17.64 | 103783 | 18179.14 | 0.38% |
| 2026-03-06 | 17.28 | 17.45 | 0.15 | 0.87% | 17.28 | 17.49 | 66670 | 11610.31 | 0.24% |
| 2026-03-05 | 17.46 | 17.30 | 0.06 | 0.35% | 17.24 | 17.50 | 59331 | 10277.63 | 0.22% |
| 2026-03-04 | 17.50 | 17.24 | -0.44 | -2.49% | 17.23 | 17.62 | 114514 | 19919.61 | 0.42% |
| 2026-03-03 | 18.04 | 17.68 | -0.31 | -1.72% | 17.68 | 18.22 | 161000 | 28935.38 | 0.59% |
| 2026-03-02 | 18.06 | 17.99 | -0.31 | -1.69% | 17.99 | 18.20 | 109075 | 19715.21 | 0.40% |
| 2026-02-27 | 18.28 | 18.30 | -0.02 | -0.11% | 18.14 | 18.39 | 112304 | 20499.12 | 0.41% |
| 2026-02-26 | 18.08 | 18.32 | 0.25 | 1.38% | 17.92 | 18.40 | 171364 | 31191.22 | 0.63% |
| 2026-02-25 | 17.82 | 18.07 | 0.17 | 0.95% | 17.82 | 18.13 | 110856 | 20031.75 | 0.41% |
| 2026-02-24 | 17.88 | 17.90 | 0.01 | 0.06% | 17.84 | 17.99 | 63786 | 11409.48 | 0.23% |
| 2026-02-13 | 17.88 | 17.89 | 0.06 | 0.34% | 17.85 | 18.14 | 89883 | 16185.13 | 0.33% |
| 2026-02-12 | 17.98 | 17.83 | -0.15 | -0.83% | 17.83 | 17.98 | 61789 | 11054.33 | 0.23% |
| 2026-02-11 | 18.05 | 17.98 | -0.05 | -0.28% | 17.95 | 18.05 | 52910 | 9522.23 | 0.19% |
| 2026-02-10 | 18.11 | 18.03 | -0.06 | -0.33% | 18.03 | 18.13 | 55207 | 9968.96 | 0.20% |
| 2026-02-09 | 18.16 | 18.09 | 0.08 | 0.44% | 18.03 | 18.16 | 64851 | 11736.18 | 0.24% |
| 2026-02-06 | 18.09 | 18.01 | -0.16 | -0.88% | 18.00 | 18.17 | 72189 | 13044.21 | 0.26% |
| 2026-02-05 | 18.03 | 18.17 | 0.14 | 0.78% | 17.96 | 18.30 | 119933 | 21761.19 | 0.44% |
| 2026-02-04 | 17.85 | 18.03 | 0.19 | 1.07% | 17.76 | 18.08 | 84307 | 15104.74 | 0.31% |
| 2026-02-03 | 17.87 | 17.84 | 0.07 | 0.39% | 17.71 | 17.92 | 76848 | 13703.17 | 0.28% |
| 2026-02-02 | 17.93 | 17.77 | -0.11 | -0.62% | 17.77 | 18.07 | 74875 | 13431.23 | 0.27% |
| 2026-01-30 | 18.12 | 17.88 | -0.24 | -1.32% | 17.85 | 18.18 | 111755 | 20085.76 | 0.41% |
| 2026-01-29 | 17.97 | 18.12 | 0.10 | 0.55% | 17.64 | 18.20 | 143761 | 25811.42 | 0.53% |
| 2026-01-28 | 18.47 | 18.02 | -0.63 | -3.38% | 18.02 | 18.49 | 233191 | 42357.21 | 0.85% |
| 2026-01-27 | 18.88 | 18.65 | -0.18 | -0.96% | 18.60 | 18.88 | 109700 | 20492.42 | 0.40% |
| 2026-01-26 | 18.80 | 18.83 | 0.08 | 0.43% | 18.66 | 19.03 | 187938 | 35450.36 | 0.69% |
| 2026-01-23 | 18.85 | 18.75 | -0.03 | -0.16% | 18.72 | 18.86 | 134120 | 25177.62 | 0.49% |
| 2026-01-22 | 18.84 | 18.78 | -0.02 | -0.11% | 18.76 | 18.90 | 83438 | 15694.75 | 0.31% |
| 2026-01-21 | 18.85 | 18.80 | -0.07 | -0.37% | 18.78 | 18.89 | 98408 | 18528.79 | 0.36% |
| 2026-01-20 | 18.92 | 18.87 | -0.08 | -0.42% | 18.84 | 19.02 | 106240 | 20078.09 | 0.39% |
| 2026-01-19 | 19.00 | 18.95 | -0.08 | -0.42% | 18.90 | 19.03 | 80428 | 15241.04 | 0.29% |
| 2026-01-16 | 18.98 | 19.03 | 0.09 | 0.48% | 18.85 | 19.11 | 136359 | 25863.86 | 0.50% |
| 2026-01-15 | 19.20 | 18.94 | -0.39 | -2.02% | 18.88 | 19.29 | 181160 | 34474.39 | 0.66% |
| 2026-01-14 | 19.23 | 19.33 | 0.04 | 0.21% | 19.16 | 19.60 | 257627 | 49962.63 | 0.94% |
| 2026-01-13 | 19.56 | 19.29 | -0.27 | -1.38% | 19.27 | 19.67 | 181234 | 35267.46 | 0.66% |
| 2026-01-12 | 19.20 | 19.56 | 0.29 | 1.50% | 19.20 | 19.59 | 257386 | 49961.93 | 0.94% |
| 2026-01-09 | 19.21 | 19.27 | -0.01 | -0.05% | 19.20 | 19.35 | 152594 | 29394.94 | 0.56% |
| 2026-01-08 | 19.35 | 19.28 | -0.04 | -0.21% | 19.23 | 19.56 | 149373 | 28922.26 | 0.55% |
| 2026-01-07 | 19.50 | 19.32 | -0.15 | -0.77% | 19.21 | 19.50 | 165966 | 32050.76 | 0.61% |
| 2026-01-06 | 19.04 | 19.47 | 0.48 | 2.53% | 19.00 | 19.51 | 273853 | 52862.85 | 1.00% |
| 2026-01-05 | 18.80 | 18.99 | 0.20 | 1.06% | 18.78 | 19.03 | 129000 | 24417.19 | 0.47% |
| 2025-12-31 | 18.86 | 18.79 | -0.01 | -0.05% | 18.77 | 18.87 | 72431 | 13624.24 | 0.26% |
| 2025-12-30 | 18.78 | 18.80 | -0.03 | -0.16% | 18.76 | 18.90 | 80389 | 15126.01 | 0.29% |
| 2025-12-29 | 19.02 | 18.83 | -0.20 | -1.05% | 18.81 | 19.02 | 98930 | 18682.38 | 0.36% |
| 2025-12-26 | 19.04 | 19.03 | 0.00 | 0.00% | 18.98 | 19.21 | 131398 | 25079.26 | 0.48% |
| 2025-12-25 | 18.93 | 19.03 | 0.02 | 0.11% | 18.93 | 19.06 | 79284 | 15074.25 | 0.29% |
| 2025-12-24 | 18.99 | 19.01 | 0.09 | 0.48% | 18.88 | 19.04 | 95822 | 18160.93 | 0.35% |
| 2025-12-23 | 18.81 | 18.92 | 0.08 | 0.42% | 18.79 | 19.06 | 113714 | 21559.53 | 0.42% |
| 2025-12-22 | 18.72 | 18.84 | 0.05 | 0.27% | 18.68 | 18.94 | 92562 | 17409.61 | 0.34% |
| 2025-12-19 | 18.92 | 18.79 | -0.13 | -0.69% | 18.74 | 19.07 | 133760 | 25243.18 | 2.78% |
| 2025-12-18 | 19.36 | 19.02 | -0.35 | -1.81% | 19.01 | 19.36 | 112180 | 21472.35 | 2.33% |
| 2025-12-17 | 19.20 | 19.37 | 0.07 | 0.36% | 18.86 | 19.45 | 173226 | 33178.67 | 3.60% |
| 2025-12-16 | 19.21 | 19.30 | 0.05 | 0.26% | 19.18 | 19.47 | 112736 | 21792.96 | 2.34% |
| 2025-12-15 | 19.29 | 19.25 | -0.23 | -1.18% | 19.22 | 19.53 | 110167 | 21311.21 | 2.29% |
| 2025-12-12 | 19.42 | 19.48 | 0.05 | 0.26% | 19.28 | 19.61 | 122952 | 23890.05 | 2.55% |
| 2025-12-11 | 19.90 | 19.43 | -0.55 | -2.75% | 19.40 | 19.94 | 160626 | 31576.79 | 3.34% |
| 2025-12-10 | 19.79 | 19.98 | 0.12 | 0.60% | 19.71 | 20.02 | 119438 | 23762.76 | 2.48% |
| 2025-12-09 | 20.07 | 19.86 | -0.41 | -2.02% | 19.85 | 20.17 | 189458 | 37834.95 | 3.93% |
| 2025-12-08 | 20.48 | 20.27 | -0.07 | -0.34% | 20.20 | 20.72 | 303200 | 62034.18 | 6.30% |
| 2025-12-05 | 19.96 | 20.34 | 0.27 | 1.35% | 19.90 | 20.59 | 274985 | 55750.46 | 5.71% |
| 2025-12-04 | 19.99 | 20.07 | 0.07 | 0.35% | 19.92 | 20.28 | 151831 | 30560.97 | 3.15% |
| 2025-12-03 | 20.39 | 20.00 | -0.31 | -1.53% | 19.95 | 20.44 | 163859 | 32900.36 | 3.40% |
| 2025-12-02 | 20.80 | 20.31 | -0.54 | -2.59% | 20.28 | 20.84 | 207238 | 42361.12 | 4.30% |
| 2025-12-01 | 20.73 | 20.85 | -0.06 | -0.29% | 20.68 | 20.95 | 189514 | 39372.29 | 3.94% |
| 2025-11-28 | 20.95 | 20.91 | -0.17 | -0.81% | 20.69 | 21.06 | 259158 | 53925.96 | 5.38% |
| 2025-11-27 | 20.88 | 21.08 | 0.26 | 1.25% | 20.88 | 21.55 | 394554 | 83703.91 | 8.19% |
| 2025-11-26 | 20.72 | 20.82 | -0.17 | -0.81% | 20.70 | 21.02 | 276062 | 57521.92 | 5.73% |
| 2025-11-25 | 20.20 | 20.99 | 0.79 | 3.91% | 19.86 | 21.49 | 555109 | 114322.33 | 11.53% |
| 2025-11-24 | 20.35 | 20.20 | -0.47 | -2.27% | 19.60 | 20.50 | 375691 | 75724.83 | 7.80% |
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。
