| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 22.65 | 21.72 | -1.03 | -4.53% | 21.72 | 22.65 | 1607775 | 354467.16 | 2.20% |
| 2025-10-30 | 22.82 | 22.75 | -0.21 | -0.91% | 22.70 | 23.27 | 1302630 | 298512.19 | 1.78% |
| 2025-10-29 | 22.14 | 22.96 | 0.78 | 3.52% | 22.11 | 23.01 | 1654076 | 375606.34 | 2.26% |
| 2025-10-28 | 22.30 | 22.18 | -0.27 | -1.20% | 22.08 | 22.45 | 957754 | 212878.58 | 1.31% |
| 2025-10-27 | 22.24 | 22.45 | 0.65 | 2.98% | 22.03 | 22.62 | 1734255 | 387736.50 | 2.37% |
| 2025-10-24 | 21.51 | 21.80 | 0.31 | 1.44% | 21.41 | 21.80 | 837132 | 180966.12 | 1.15% |
| 2025-10-23 | 21.41 | 21.49 | 0.07 | 0.33% | 21.00 | 21.54 | 817188 | 173825.62 | 1.12% |
| 2025-10-22 | 21.70 | 21.42 | -0.45 | -2.06% | 21.38 | 21.82 | 871160 | 187428.98 | 1.19% |
| 2025-10-21 | 21.62 | 21.87 | 0.26 | 1.20% | 21.62 | 22.15 | 1117437 | 244551.78 | 1.53% |
| 2025-10-20 | 21.88 | 21.61 | 0.05 | 0.23% | 21.46 | 21.95 | 821931 | 177692.30 | 1.12% |
| 2025-10-17 | 22.02 | 21.56 | -0.49 | -2.22% | 21.56 | 22.32 | 1274177 | 278896.78 | 1.74% |
| 2025-10-16 | 22.01 | 22.05 | 0.06 | 0.27% | 21.76 | 22.75 | 1861037 | 411144.62 | 2.55% |
| 2025-10-15 | 22.23 | 21.99 | -0.21 | -0.95% | 21.46 | 22.66 | 2322246 | 509570.62 | 3.18% |
| 2025-10-14 | 22.49 | 22.20 | -0.27 | -1.20% | 22.18 | 23.19 | 1712394 | 387301.41 | 2.34% |
| 2025-10-13 | 22.51 | 22.47 | -0.73 | -3.15% | 22.12 | 23.15 | 1874742 | 421473.62 | 2.57% |
| 2025-10-10 | 22.17 | 23.20 | 0.80 | 3.57% | 22.11 | 23.65 | 2792444 | 645063.94 | 3.82% |
| 2025-10-09 | 21.61 | 22.40 | 0.63 | 2.89% | 21.36 | 22.50 | 2124920 | 467745.69 | 2.91% |
| 2025-09-30 | 21.73 | 21.77 | 0.00 | 0.00% | 21.26 | 22.05 | 2676751 | 579386.75 | 3.66% |
| 2025-09-29 | 19.76 | 21.77 | 1.98 | 10.01% | 19.75 | 21.77 | 2986257 | 633123.25 | 4.09% |
| 2025-09-26 | 19.68 | 19.79 | 0.09 | 0.46% | 19.63 | 20.04 | 617907 | 122675.67 | 0.85% |
| 2025-09-25 | 19.65 | 19.70 | 0.09 | 0.46% | 19.56 | 20.00 | 691422 | 136773.20 | 0.95% |
| 2025-09-24 | 19.51 | 19.61 | 0.10 | 0.51% | 19.36 | 19.75 | 759371 | 148347.78 | 1.04% |
| 2025-09-23 | 19.76 | 19.51 | -0.38 | -1.91% | 19.40 | 19.84 | 771703 | 150866.38 | 1.06% |
| 2025-09-22 | 19.58 | 19.89 | 0.37 | 1.90% | 19.50 | 19.93 | 679425 | 134116.83 | 0.93% |
| 2025-09-19 | 19.66 | 19.52 | -0.12 | -0.61% | 19.48 | 19.77 | 706172 | 138475.34 | 0.97% |
| 2025-09-18 | 20.32 | 19.64 | -0.63 | -3.11% | 19.47 | 20.32 | 1566356 | 312734.16 | 2.14% |
| 2025-09-17 | 20.33 | 20.27 | -0.02 | -0.10% | 20.16 | 20.43 | 895297 | 181707.70 | 1.23% |
| 2025-09-16 | 20.59 | 20.29 | -0.27 | -1.31% | 20.19 | 20.65 | 830348 | 168979.53 | 1.14% |
| 2025-09-15 | 20.75 | 20.56 | -0.22 | -1.06% | 20.42 | 20.83 | 808557 | 166861.38 | 1.11% |
| 2025-09-12 | 21.18 | 20.78 | -0.39 | -1.84% | 20.69 | 21.30 | 855035 | 179423.55 | 1.17% |
| 2025-09-11 | 20.48 | 21.17 | 0.71 | 3.47% | 20.38 | 21.27 | 1022242 | 213713.69 | 1.40% |
| 2025-09-10 | 20.74 | 20.46 | -0.19 | -0.92% | 20.40 | 20.75 | 567910 | 116647.09 | 0.78% |
| 2025-09-09 | 20.29 | 20.65 | 0.42 | 2.08% | 20.24 | 21.19 | 1212867 | 250443.80 | 1.66% |
| 2025-09-08 | 20.43 | 20.23 | -0.19 | -0.93% | 20.08 | 20.54 | 802492 | 162522.06 | 1.10% |
| 2025-09-05 | 20.26 | 20.42 | 0.15 | 0.74% | 20.12 | 20.48 | 743027 | 150731.16 | 1.02% |
| 2025-09-04 | 20.55 | 20.27 | -0.29 | -1.41% | 19.97 | 20.58 | 1085132 | 219550.92 | 1.49% |
| 2025-09-03 | 21.18 | 20.56 | -0.52 | -2.47% | 20.38 | 21.25 | 936212 | 193754.94 | 1.28% |
| 2025-09-02 | 21.37 | 21.08 | -0.27 | -1.26% | 20.91 | 21.47 | 981044 | 207317.92 | 1.34% |
| 2025-09-01 | 21.95 | 21.35 | -0.33 | -1.52% | 21.30 | 21.97 | 1106355 | 237932.03 | 1.51% |
| 2025-08-29 | 21.95 | 21.68 | -0.23 | -1.05% | 21.62 | 22.31 | 1176934 | 257907.00 | 1.61% |
| 2025-08-28 | 21.36 | 21.91 | 0.50 | 2.34% | 21.29 | 21.93 | 1044274 | 225386.66 | 1.43% |
| 2025-08-27 | 22.18 | 21.41 | -0.75 | -3.38% | 21.40 | 22.32 | 1282162 | 280419.38 | 1.75% |
| 2025-08-26 | 22.29 | 22.16 | -0.17 | -0.76% | 22.06 | 22.55 | 745626 | 166317.81 | 1.02% |
| 2025-08-25 | 22.45 | 22.33 | 0.18 | 0.81% | 22.01 | 22.69 | 1419237 | 316601.53 | 1.94% |
| 2025-08-22 | 21.26 | 22.15 | 0.84 | 3.94% | 21.22 | 22.19 | 1317238 | 286968.56 | 1.80% |
| 2025-08-21 | 21.70 | 21.31 | -0.26 | -1.21% | 21.23 | 21.80 | 705511 | 151407.33 | 0.97% |
| 2025-08-20 | 21.18 | 21.57 | 0.34 | 1.60% | 21.06 | 21.60 | 857968 | 182640.53 | 1.17% |
| 2025-08-19 | 21.51 | 21.23 | -0.20 | -0.93% | 21.21 | 21.84 | 1025685 | 220426.02 | 1.40% |
| 2025-08-18 | 21.88 | 21.43 | -0.32 | -1.47% | 21.43 | 21.99 | 1955871 | 424177.03 | 2.68% |
| 2025-08-15 | 21.47 | 21.75 | 0.28 | 1.30% | 21.18 | 22.12 | 2163039 | 469954.91 | 2.96% |
| 2025-08-14 | 21.17 | 21.84 | 0.72 | 3.41% | 21.17 | 22.29 | 2159794 | 473649.91 | 2.96% |
| 2025-08-13 | 20.47 | 21.12 | 0.65 | 3.18% | 20.47 | 21.85 | 1917649 | 404627.00 | 2.62% |
| 2025-08-12 | 20.37 | 20.47 | 0.18 | 0.89% | 20.26 | 20.55 | 672026 | 137455.48 | 0.92% |
| 2025-08-11 | 20.24 | 20.29 | 0.04 | 0.20% | 20.20 | 20.49 | 697782 | 141847.66 | 0.95% |
| 2025-08-08 | 20.23 | 20.25 | -0.01 | -0.05% | 20.07 | 20.41 | 556960 | 112808.36 | 0.76% |
| 2025-08-07 | 20.40 | 20.26 | -0.12 | -0.59% | 20.11 | 20.55 | 548381 | 111327.00 | 0.75% |
| 2025-08-06 | 19.90 | 20.38 | 0.48 | 2.41% | 19.82 | 20.40 | 1008937 | 203733.55 | 1.38% |
| 2025-08-05 | 19.84 | 19.90 | 0.13 | 0.66% | 19.65 | 19.98 | 754250 | 149514.25 | 1.03% |
| 2025-08-04 | 19.73 | 19.77 | -0.07 | -0.35% | 19.65 | 19.89 | 658243 | 129894.50 | 0.90% |
| 2025-08-01 | 20.00 | 19.84 | -0.21 | -1.05% | 19.79 | 20.24 | 811945 | 162172.64 | 1.11% |
| 2025-07-31 | 20.22 | 20.05 | -0.38 | -1.86% | 19.87 | 20.63 | 1171488 | 236327.27 | 1.60% |
| 2025-07-30 | 20.44 | 20.43 | -0.16 | -0.78% | 20.20 | 20.75 | 967457 | 198395.02 | 1.32% |
| 2025-07-29 | 20.38 | 20.59 | 0.11 | 0.54% | 19.97 | 20.66 | 1253262 | 255238.53 | 1.72% |
| 2025-07-28 | 19.95 | 20.48 | 0.59 | 2.97% | 19.90 | 20.88 | 1318143 | 269365.19 | 1.80% |
| 2025-07-25 | 20.25 | 19.89 | -0.26 | -1.29% | 19.82 | 20.25 | 890655 | 178177.02 | 1.22% |
| 2025-07-24 | 19.48 | 20.15 | 0.64 | 3.28% | 19.43 | 20.28 | 1598232 | 320382.78 | 2.19% |
| 2025-07-23 | 19.04 | 19.51 | 0.50 | 2.63% | 19.04 | 19.83 | 1604530 | 313144.56 | 2.20% |
| 2025-07-22 | 19.06 | 19.01 | -0.06 | -0.31% | 18.80 | 19.22 | 663551 | 125942.46 | 0.91% |
| 2025-07-21 | 18.56 | 19.07 | 0.58 | 3.14% | 18.48 | 19.13 | 1146112 | 216422.97 | 1.57% |
| 2025-07-18 | 18.27 | 18.49 | 0.22 | 1.20% | 18.26 | 18.57 | 628468 | 115833.73 | 0.86% |
| 2025-07-17 | 18.15 | 18.27 | 0.15 | 0.83% | 18.08 | 18.31 | 384213 | 69930.30 | 0.53% |
| 2025-07-16 | 18.21 | 18.12 | -0.13 | -0.71% | 18.02 | 18.29 | 428687 | 77739.71 | 0.59% |
| 2025-07-15 | 18.37 | 18.25 | -0.06 | -0.33% | 18.14 | 18.46 | 497313 | 90966.52 | 0.68% |
| 2025-07-14 | 18.44 | 18.31 | -0.12 | -0.65% | 18.29 | 18.51 | 582034 | 106882.19 | 0.80% |
| 2025-07-11 | 18.24 | 18.43 | 0.22 | 1.21% | 18.21 | 18.70 | 1287012 | 238428.70 | 1.76% |
| 2025-07-10 | 17.97 | 18.21 | 0.19 | 1.05% | 17.97 | 18.29 | 609472 | 110852.48 | 0.83% |
| 2025-07-09 | 18.25 | 18.02 | -0.18 | -0.99% | 17.99 | 18.34 | 540749 | 98229.73 | 0.74% |
| 2025-07-08 | 18.00 | 18.20 | 0.22 | 1.22% | 17.97 | 18.28 | 638643 | 115893.86 | 0.87% |
| 2025-07-07 | 18.00 | 17.98 | -0.01 | -0.06% | 17.92 | 18.10 | 358527 | 64579.45 | 0.49% |
| 2025-07-04 | 17.88 | 17.99 | 0.12 | 0.67% | 17.74 | 18.25 | 696884 | 125565.02 | 0.95% |
华泰证券(601688)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。
