| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.43 | 9.21 | -0.16 | -1.71% | 9.16 | 9.45 | 749762 | 69320.49 | 1.51% |
| 2026-02-02 | 9.57 | 9.37 | -0.20 | -2.09% | 9.33 | 9.78 | 982084 | 93844.50 | 1.98% |
| 2026-01-30 | 9.56 | 9.57 | -0.04 | -0.42% | 9.49 | 9.69 | 782409 | 75101.97 | 1.57% |
| 2026-01-29 | 9.46 | 9.61 | 0.09 | 0.95% | 9.41 | 9.64 | 730492 | 69668.37 | 1.47% |
| 2026-01-28 | 9.45 | 9.52 | 0.07 | 0.74% | 9.45 | 9.62 | 716945 | 68417.27 | 1.44% |
| 2026-01-27 | 9.43 | 9.45 | -0.02 | -0.21% | 9.27 | 9.51 | 547663 | 51506.46 | 1.10% |
| 2026-01-26 | 9.36 | 9.47 | 0.10 | 1.07% | 9.32 | 9.64 | 1027196 | 97634.64 | 2.07% |
| 2026-01-23 | 9.39 | 9.37 | -0.04 | -0.43% | 9.33 | 9.45 | 491939 | 46102.18 | 0.99% |
| 2026-01-22 | 9.28 | 9.41 | 0.11 | 1.18% | 9.27 | 9.43 | 603904 | 56595.64 | 1.22% |
| 2026-01-21 | 9.25 | 9.30 | 0.01 | 0.11% | 9.20 | 9.38 | 550799 | 51110.92 | 1.11% |
| 2026-01-20 | 9.08 | 9.29 | 0.21 | 2.31% | 9.07 | 9.31 | 945126 | 87338.27 | 1.90% |
| 2026-01-19 | 9.01 | 9.08 | 0.05 | 0.55% | 8.95 | 9.09 | 436834 | 39454.65 | 0.88% |
| 2026-01-16 | 9.11 | 9.03 | -0.04 | -0.44% | 9.01 | 9.17 | 584936 | 53058.20 | 1.18% |
| 2026-01-15 | 9.16 | 9.07 | -0.12 | -1.31% | 9.05 | 9.21 | 623449 | 56815.64 | 1.25% |
| 2026-01-14 | 9.25 | 9.19 | -0.08 | -0.86% | 9.13 | 9.46 | 982274 | 91472.43 | 1.98% |
| 2026-01-13 | 9.34 | 9.27 | -0.07 | -0.75% | 9.23 | 9.44 | 606383 | 56589.10 | 1.22% |
| 2026-01-12 | 9.26 | 9.34 | 0.10 | 1.08% | 9.19 | 9.36 | 591660 | 54885.48 | 1.19% |
| 2026-01-09 | 9.16 | 9.24 | 0.09 | 0.98% | 9.15 | 9.28 | 465724 | 42919.14 | 0.94% |
| 2026-01-08 | 9.37 | 9.15 | -0.27 | -2.87% | 9.13 | 9.38 | 788543 | 72815.44 | 1.59% |
| 2026-01-07 | 9.50 | 9.42 | -0.08 | -0.84% | 9.35 | 9.52 | 626610 | 59088.34 | 1.26% |
| 2026-01-06 | 9.18 | 9.50 | 0.29 | 3.15% | 9.18 | 9.53 | 1129272 | 106534.18 | 2.27% |
| 2026-01-05 | 9.11 | 9.21 | 0.15 | 1.66% | 9.08 | 9.23 | 476901 | 43809.26 | 0.96% |
| 2025-12-31 | 9.11 | 9.06 | -0.07 | -0.77% | 9.05 | 9.17 | 322350 | 29337.43 | 0.65% |
| 2025-12-30 | 9.12 | 9.13 | -0.01 | -0.11% | 9.08 | 9.18 | 285273 | 26041.99 | 0.57% |
| 2025-12-29 | 9.15 | 9.14 | -0.02 | -0.22% | 9.10 | 9.19 | 278403 | 25445.44 | 0.56% |
| 2025-12-26 | 9.07 | 9.16 | 0.09 | 0.99% | 9.05 | 9.25 | 525166 | 48080.00 | 1.06% |
| 2025-12-25 | 9.06 | 9.07 | 0.00 | 0.00% | 9.05 | 9.13 | 399806 | 36307.46 | 0.80% |
| 2025-12-24 | 8.86 | 9.07 | 0.21 | 2.37% | 8.85 | 9.11 | 641998 | 57989.37 | 1.29% |
| 2025-12-23 | 8.83 | 8.86 | 0.03 | 0.34% | 8.81 | 8.94 | 347188 | 30825.66 | 0.70% |
| 2025-12-22 | 8.86 | 8.83 | -0.03 | -0.34% | 8.82 | 8.89 | 299590 | 26526.33 | 0.60% |
| 2025-12-19 | 8.85 | 8.86 | 0.00 | 0.00% | 8.81 | 8.93 | 350411 | 31119.57 | 0.71% |
| 2025-12-18 | 8.92 | 8.86 | -0.08 | -0.89% | 8.84 | 8.95 | 366209 | 32521.26 | 0.74% |
| 2025-12-17 | 8.80 | 8.94 | 0.14 | 1.59% | 8.69 | 9.03 | 597848 | 52960.31 | 1.20% |
| 2025-12-16 | 8.93 | 8.80 | -0.12 | -1.35% | 8.80 | 8.94 | 398037 | 35182.09 | 0.80% |
| 2025-12-15 | 8.90 | 8.92 | -0.01 | -0.11% | 8.88 | 9.05 | 418588 | 37525.57 | 0.84% |
| 2025-12-12 | 8.90 | 8.93 | 0.03 | 0.34% | 8.88 | 8.97 | 312793 | 27904.76 | 0.63% |
| 2025-12-11 | 9.00 | 8.90 | -0.11 | -1.22% | 8.89 | 9.02 | 229642 | 20543.83 | 0.46% |
| 2025-12-10 | 8.95 | 9.01 | 0.04 | 0.45% | 8.90 | 9.05 | 310883 | 27875.84 | 0.63% |
| 2025-12-09 | 9.06 | 8.97 | -0.13 | -1.43% | 8.96 | 9.09 | 316823 | 28579.53 | 0.64% |
| 2025-12-08 | 9.17 | 9.10 | 0.07 | 0.78% | 9.10 | 9.30 | 793046 | 72927.81 | 1.60% |
| 2025-12-05 | 8.86 | 9.03 | 0.15 | 1.69% | 8.82 | 9.09 | 588759 | 52786.21 | 1.18% |
| 2025-12-04 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.90 | 171425 | 15198.26 | 0.35% |
| 2025-12-03 | 8.93 | 8.85 | -0.06 | -0.67% | 8.84 | 8.97 | 247348 | 21995.64 | 0.50% |
| 2025-12-02 | 8.96 | 8.91 | -0.07 | -0.78% | 8.90 | 8.98 | 165029 | 14734.12 | 0.33% |
| 2025-12-01 | 8.91 | 8.98 | 0.05 | 0.56% | 8.91 | 8.98 | 249799 | 22357.32 | 0.50% |
| 2025-11-28 | 8.88 | 8.93 | 0.07 | 0.79% | 8.83 | 8.97 | 287346 | 25605.81 | 0.58% |
| 2025-11-27 | 8.86 | 8.86 | 0.00 | 0.00% | 8.84 | 8.92 | 209956 | 18645.59 | 0.42% |
| 2025-11-26 | 8.92 | 8.86 | -0.03 | -0.34% | 8.86 | 8.93 | 227711 | 20241.38 | 0.46% |
| 2025-11-25 | 8.96 | 8.89 | -0.02 | -0.22% | 8.89 | 8.98 | 315743 | 28216.70 | 0.64% |
| 2025-11-24 | 9.00 | 8.91 | -0.08 | -0.89% | 8.91 | 9.04 | 349479 | 31313.19 | 0.70% |
| 2025-11-21 | 9.21 | 8.99 | -0.29 | -3.13% | 8.96 | 9.27 | 765769 | 69483.80 | 1.54% |
| 2025-11-20 | 9.45 | 9.28 | -0.01 | -0.11% | 9.27 | 9.48 | 526184 | 49306.52 | 1.06% |
| 2025-11-19 | 9.28 | 9.29 | 0.00 | 0.00% | 9.22 | 9.33 | 278680 | 25851.66 | 0.56% |
| 2025-11-18 | 9.28 | 9.29 | 0.00 | 0.00% | 9.25 | 9.34 | 284017 | 26415.88 | 0.57% |
| 2025-11-17 | 9.35 | 9.29 | -0.07 | -0.75% | 9.28 | 9.37 | 344259 | 32041.63 | 0.69% |
| 2025-11-14 | 9.43 | 9.36 | -0.10 | -1.06% | 9.36 | 9.46 | 303642 | 28550.11 | 0.61% |
| 2025-11-13 | 9.36 | 9.46 | 0.07 | 0.75% | 9.36 | 9.48 | 327732 | 30916.90 | 0.66% |
| 2025-11-12 | 9.42 | 9.39 | -0.04 | -0.42% | 9.36 | 9.46 | 339557 | 31934.30 | 0.68% |
| 2025-11-11 | 9.57 | 9.43 | -0.12 | -1.26% | 9.40 | 9.58 | 441491 | 41818.81 | 0.89% |
| 2025-11-10 | 9.48 | 9.55 | 0.08 | 0.84% | 9.42 | 9.60 | 391343 | 37238.92 | 0.79% |
| 2025-11-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.46 | 9.56 | 361089 | 34297.12 | 0.73% |
| 2025-11-06 | 9.44 | 9.58 | 0.17 | 1.81% | 9.43 | 9.61 | 553381 | 52841.50 | 1.11% |
| 2025-11-05 | 9.37 | 9.41 | -0.01 | -0.11% | 9.33 | 9.45 | 309344 | 29107.52 | 0.62% |
| 2025-11-04 | 9.49 | 9.42 | -0.11 | -1.15% | 9.40 | 9.51 | 468043 | 44148.75 | 0.94% |
| 2025-11-03 | 9.59 | 9.53 | -0.07 | -0.73% | 9.40 | 9.59 | 611516 | 57915.79 | 1.23% |
| 2025-10-31 | 9.77 | 9.60 | -0.17 | -1.74% | 9.60 | 9.80 | 748963 | 72339.30 | 1.51% |
| 2025-10-30 | 9.95 | 9.77 | -0.22 | -2.20% | 9.75 | 9.95 | 809674 | 79637.90 | 1.63% |
| 2025-10-29 | 9.70 | 9.99 | 0.31 | 3.20% | 9.68 | 10.00 | 1245143 | 123324.98 | 2.51% |
| 2025-10-28 | 9.76 | 9.68 | -0.10 | -1.02% | 9.66 | 9.79 | 491277 | 47753.16 | 0.99% |
| 2025-10-27 | 9.71 | 9.78 | 0.16 | 1.66% | 9.69 | 9.82 | 874416 | 85298.52 | 1.76% |
| 2025-10-24 | 9.54 | 9.62 | 0.08 | 0.84% | 9.48 | 9.64 | 539577 | 51615.45 | 1.09% |
| 2025-10-23 | 9.44 | 9.54 | 0.09 | 0.95% | 9.36 | 9.56 | 403021 | 38085.74 | 0.81% |
| 2025-10-22 | 9.58 | 9.45 | -0.16 | -1.66% | 9.43 | 9.59 | 520622 | 49353.84 | 1.05% |
| 2025-10-21 | 9.59 | 9.61 | 0.05 | 0.52% | 9.56 | 9.75 | 637762 | 61525.36 | 1.28% |
| 2025-10-20 | 9.69 | 9.56 | -0.05 | -0.52% | 9.51 | 9.71 | 579204 | 55464.99 | 1.17% |
| 2025-10-17 | 9.71 | 9.61 | -0.09 | -0.93% | 9.58 | 9.88 | 860646 | 83662.78 | 1.73% |
| 2025-10-16 | 9.70 | 9.70 | -0.05 | -0.51% | 9.67 | 9.83 | 657641 | 64019.44 | 1.32% |
| 2025-10-15 | 9.60 | 9.75 | 0.01 | 0.10% | 9.51 | 9.82 | 1064795 | 102724.05 | 2.14% |
| 2025-10-14 | 9.92 | 9.88 | -0.05 | -0.50% | 9.84 | 10.11 | 767959 | 76476.15 | 1.55% |
| 2025-10-13 | 9.79 | 9.93 | -0.07 | -0.70% | 9.74 | 9.96 | 857855 | 84676.27 | 1.73% |
东吴证券(601555)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。
