| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 6.15 | 6.02 | -0.14 | -2.27% | 6.00 | 6.16 | 741970 | 44955.81 | 0.86% |
| 2026-03-25 | 6.09 | 6.16 | 0.09 | 1.48% | 6.06 | 6.18 | 575241 | 35248.91 | 0.67% |
| 2026-03-24 | 6.08 | 6.07 | 0.06 | 1.00% | 6.01 | 6.11 | 640104 | 38779.10 | 0.74% |
| 2026-03-23 | 6.20 | 6.01 | -0.26 | -4.15% | 5.98 | 6.21 | 943609 | 57443.51 | 1.09% |
| 2026-03-20 | 6.36 | 6.27 | -0.06 | -0.95% | 6.27 | 6.37 | 598908 | 37811.53 | 0.69% |
| 2026-03-19 | 6.40 | 6.33 | -0.11 | -1.71% | 6.31 | 6.41 | 702292 | 44700.77 | 0.81% |
| 2026-03-18 | 6.47 | 6.44 | -0.03 | -0.46% | 6.37 | 6.47 | 719004 | 46090.84 | 0.83% |
| 2026-03-17 | 6.43 | 6.47 | 0.06 | 0.94% | 6.40 | 6.56 | 1101227 | 71568.98 | 1.28% |
| 2026-03-16 | 6.43 | 6.41 | -0.02 | -0.31% | 6.38 | 6.43 | 523221 | 33537.63 | 0.61% |
| 2026-03-13 | 6.49 | 6.43 | -0.09 | -1.38% | 6.43 | 6.53 | 741302 | 47995.23 | 0.86% |
| 2026-03-12 | 6.50 | 6.52 | 0.00 | 0.00% | 6.47 | 6.55 | 671588 | 43755.96 | 0.78% |
| 2026-03-11 | 6.50 | 6.52 | 0.03 | 0.46% | 6.46 | 6.54 | 652288 | 42432.84 | 0.76% |
| 2026-03-10 | 6.50 | 6.49 | 0.02 | 0.31% | 6.46 | 6.54 | 699550 | 45437.51 | 0.81% |
| 2026-03-09 | 6.50 | 6.47 | -0.13 | -1.97% | 6.46 | 6.54 | 778189 | 50495.27 | 0.90% |
| 2026-03-06 | 6.48 | 6.60 | 0.08 | 1.23% | 6.45 | 6.61 | 903107 | 59221.10 | 1.05% |
| 2026-03-05 | 6.46 | 6.52 | 0.11 | 1.72% | 6.43 | 6.53 | 720003 | 46538.93 | 0.83% |
| 2026-03-04 | 6.47 | 6.41 | -0.10 | -1.54% | 6.37 | 6.49 | 950052 | 61105.75 | 1.10% |
| 2026-03-03 | 6.63 | 6.51 | -0.13 | -1.96% | 6.50 | 6.68 | 1134625 | 74825.55 | 1.31% |
| 2026-03-02 | 6.68 | 6.64 | -0.11 | -1.63% | 6.57 | 6.70 | 1145426 | 76029.61 | 1.33% |
| 2026-02-27 | 6.73 | 6.75 | 0.00 | 0.00% | 6.69 | 6.77 | 893717 | 60151.83 | 1.03% |
| 2026-02-26 | 6.81 | 6.75 | -0.07 | -1.03% | 6.73 | 6.83 | 1230466 | 83143.02 | 1.42% |
| 2026-02-25 | 6.87 | 6.82 | -0.04 | -0.58% | 6.77 | 6.97 | 1883669 | 129359.38 | 2.18% |
| 2026-02-24 | 6.89 | 6.86 | 0.01 | 0.15% | 6.83 | 6.92 | 998259 | 68519.68 | 1.16% |
| 2026-02-13 | 6.90 | 6.85 | -0.07 | -1.01% | 6.85 | 7.03 | 1080581 | 74742.95 | 1.25% |
| 2026-02-12 | 6.95 | 6.92 | -0.05 | -0.72% | 6.90 | 6.97 | 781260 | 54081.25 | 0.90% |
| 2026-02-11 | 7.02 | 6.97 | -0.05 | -0.71% | 6.95 | 7.03 | 538736 | 37596.09 | 0.62% |
| 2026-02-10 | 6.96 | 7.02 | 0.05 | 0.72% | 6.95 | 7.06 | 821816 | 57692.21 | 0.95% |
| 2026-02-09 | 6.95 | 6.97 | 0.07 | 1.01% | 6.91 | 7.06 | 1196906 | 83677.20 | 1.39% |
| 2026-02-06 | 6.86 | 6.90 | 0.00 | 0.00% | 6.82 | 6.94 | 844253 | 58280.12 | 0.98% |
| 2026-02-05 | 6.80 | 6.90 | 0.06 | 0.88% | 6.78 | 6.96 | 1236007 | 85271.70 | 1.43% |
| 2026-02-04 | 6.71 | 6.84 | 0.11 | 1.63% | 6.68 | 6.84 | 895726 | 60748.26 | 1.04% |
| 2026-02-03 | 6.79 | 6.73 | -0.02 | -0.30% | 6.66 | 6.82 | 1254408 | 84196.51 | 1.45% |
| 2026-02-02 | 6.85 | 6.75 | -0.13 | -1.89% | 6.74 | 6.93 | 1261178 | 86265.08 | 1.46% |
| 2026-01-30 | 6.96 | 6.88 | -0.14 | -1.99% | 6.83 | 6.98 | 1197959 | 82678.19 | 1.39% |
| 2026-01-29 | 6.92 | 7.02 | 0.09 | 1.30% | 6.84 | 7.05 | 2081512 | 143830.61 | 2.41% |
| 2026-01-28 | 6.93 | 6.93 | 0.00 | 0.00% | 6.92 | 7.14 | 2705238 | 189636.64 | 3.13% |
| 2026-01-27 | 7.08 | 6.93 | -0.16 | -2.26% | 6.92 | 7.08 | 1553845 | 108554.47 | 1.80% |
| 2026-01-26 | 6.87 | 7.09 | 0.22 | 3.20% | 6.87 | 7.35 | 3260136 | 231990.53 | 3.78% |
| 2026-01-23 | 6.86 | 6.87 | 0.01 | 0.15% | 6.84 | 6.90 | 1146224 | 78732.87 | 1.33% |
| 2026-01-22 | 6.82 | 6.86 | 0.05 | 0.73% | 6.81 | 6.90 | 988324 | 67745.18 | 1.14% |
| 2026-01-21 | 6.86 | 6.81 | -0.07 | -1.02% | 6.78 | 6.88 | 1198282 | 81819.20 | 1.39% |
| 2026-01-20 | 6.88 | 6.88 | -0.01 | -0.15% | 6.85 | 6.91 | 835971 | 57467.41 | 0.97% |
| 2026-01-19 | 6.88 | 6.89 | 0.01 | 0.15% | 6.83 | 6.90 | 1017142 | 69758.86 | 1.18% |
| 2026-01-16 | 6.99 | 6.88 | -0.07 | -1.01% | 6.85 | 7.04 | 1366661 | 94522.39 | 1.58% |
| 2026-01-15 | 7.10 | 6.95 | -0.19 | -2.66% | 6.91 | 7.12 | 1893380 | 132647.22 | 2.19% |
| 2026-01-14 | 7.18 | 7.14 | -0.04 | -0.56% | 7.09 | 7.30 | 1932230 | 139153.09 | 2.24% |
| 2026-01-13 | 7.29 | 7.18 | -0.11 | -1.51% | 7.16 | 7.35 | 1599156 | 115945.23 | 1.85% |
| 2026-01-12 | 7.23 | 7.29 | 0.05 | 0.69% | 7.19 | 7.34 | 1677504 | 121711.82 | 1.94% |
| 2026-01-09 | 7.27 | 7.24 | -0.04 | -0.55% | 7.19 | 7.34 | 1887883 | 136999.77 | 2.19% |
| 2026-01-08 | 7.54 | 7.28 | -0.34 | -4.46% | 7.24 | 7.55 | 2530956 | 185562.94 | 2.93% |
| 2026-01-07 | 7.74 | 7.62 | -0.15 | -1.93% | 7.54 | 7.76 | 1704827 | 130165.40 | 1.97% |
| 2026-01-06 | 7.44 | 7.77 | 0.31 | 4.16% | 7.42 | 7.80 | 3266425 | 250147.05 | 3.78% |
| 2026-01-05 | 7.42 | 7.46 | 0.04 | 0.54% | 7.41 | 7.53 | 1667868 | 124408.40 | 1.93% |
| 2025-12-31 | 7.50 | 7.42 | -0.11 | -1.46% | 7.40 | 7.58 | 1466803 | 109666.24 | 1.70% |
| 2025-12-30 | 7.43 | 7.53 | 0.04 | 0.53% | 7.37 | 7.60 | 1614092 | 120503.80 | 1.87% |
| 2025-12-29 | 7.60 | 7.49 | -0.16 | -2.09% | 7.46 | 7.70 | 1812915 | 136852.34 | 2.10% |
| 2025-12-26 | 7.42 | 7.65 | 0.23 | 3.10% | 7.42 | 7.92 | 3573507 | 274878.22 | 4.14% |
| 2025-12-25 | 7.41 | 7.42 | -0.02 | -0.27% | 7.37 | 7.57 | 1667934 | 124280.32 | 1.93% |
| 2025-12-24 | 7.26 | 7.44 | 0.15 | 2.06% | 7.26 | 7.48 | 1864002 | 137287.39 | 2.16% |
| 2025-12-23 | 7.31 | 7.29 | -0.02 | -0.27% | 7.26 | 7.42 | 1586802 | 116351.76 | 1.84% |
| 2025-12-22 | 7.23 | 7.31 | 0.09 | 1.25% | 7.20 | 7.38 | 1810198 | 132149.12 | 2.10% |
| 2025-12-19 | 7.11 | 7.22 | 0.07 | 0.98% | 7.11 | 7.35 | 1952131 | 141508.06 | 2.26% |
| 2025-12-18 | 7.30 | 7.15 | -0.20 | -2.72% | 7.14 | 7.33 | 1985971 | 142889.67 | 2.30% |
| 2025-12-17 | 7.14 | 7.40 | 0.24 | 3.35% | 7.09 | 7.47 | 3121806 | 227748.17 | 3.61% |
| 2025-12-16 | 7.23 | 7.16 | -0.10 | -1.38% | 7.13 | 7.28 | 1405032 | 101133.84 | 1.63% |
| 2025-12-15 | 7.08 | 7.26 | 0.09 | 1.26% | 7.07 | 7.40 | 2780990 | 202009.09 | 3.22% |
| 2025-12-12 | 7.21 | 7.17 | -0.07 | -0.97% | 7.07 | 7.26 | 2756513 | 197134.12 | 3.19% |
| 2025-12-11 | 7.25 | 7.24 | -0.02 | -0.28% | 7.13 | 7.43 | 3543846 | 257708.14 | 4.10% |
| 2025-12-10 | 7.20 | 7.26 | 0.02 | 0.28% | 7.12 | 7.36 | 3912436 | 283527.56 | 4.53% |
| 2025-12-09 | 7.57 | 7.24 | -0.46 | -5.97% | 7.22 | 7.60 | 6032216 | 442172.56 | 6.98% |
| 2025-12-08 | 7.48 | 7.70 | 0.50 | 6.94% | 7.39 | 7.92 | 8299936 | 648579.50 | 9.61% |
| 2025-12-05 | 6.78 | 7.20 | 0.38 | 5.57% | 6.77 | 7.49 | 3519602 | 251728.17 | 4.08% |
| 2025-12-04 | 6.81 | 6.82 | -0.02 | -0.29% | 6.80 | 6.92 | 670118 | 45893.30 | 0.78% |
| 2025-12-03 | 6.89 | 6.84 | -0.02 | -0.29% | 6.83 | 7.02 | 893653 | 61679.34 | 1.03% |
| 2025-12-02 | 6.83 | 6.86 | 0.00 | 0.00% | 6.80 | 6.95 | 743978 | 50992.91 | 0.86% |
| 2025-12-01 | 6.71 | 6.86 | 0.09 | 1.33% | 6.71 | 6.86 | 819234 | 55673.87 | 0.95% |
| 2025-11-28 | 6.65 | 6.77 | 0.10 | 1.50% | 6.63 | 6.86 | 829853 | 56098.79 | 0.96% |
| 2025-11-27 | 6.63 | 6.67 | 0.01 | 0.15% | 6.62 | 6.74 | 441210 | 29504.45 | 0.51% |
| 2025-11-26 | 6.72 | 6.66 | -0.06 | -0.89% | 6.64 | 6.74 | 461363 | 30785.13 | 0.53% |
| 2025-11-25 | 6.69 | 6.72 | 0.03 | 0.45% | 6.65 | 6.76 | 659144 | 44270.84 | 0.76% |
兴业证券(601377)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。
