| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.45 | 18.44 | 0.18 | 0.99% | 18.22 | 18.65 | 812066 | 149843.91 | 1.11% |
| 2026-03-23 | 18.78 | 18.26 | -0.77 | -4.05% | 18.14 | 18.84 | 935498 | 172679.34 | 1.28% |
| 2026-03-20 | 19.32 | 19.03 | -0.17 | -0.89% | 19.03 | 19.39 | 506306 | 97208.73 | 0.69% |
| 2026-03-19 | 19.54 | 19.20 | -0.53 | -2.69% | 19.14 | 19.58 | 783493 | 151372.36 | 1.07% |
| 2026-03-18 | 19.63 | 19.73 | -0.02 | -0.10% | 19.57 | 19.84 | 510860 | 100485.59 | 0.70% |
| 2026-03-17 | 19.56 | 19.75 | 0.27 | 1.39% | 19.54 | 20.37 | 1178732 | 235677.48 | 1.61% |
| 2026-03-16 | 19.66 | 19.48 | -0.17 | -0.87% | 19.28 | 19.67 | 497190 | 96691.64 | 0.68% |
| 2026-03-13 | 19.72 | 19.65 | -0.17 | -0.86% | 19.62 | 19.92 | 438787 | 86645.80 | 0.60% |
| 2026-03-12 | 19.93 | 19.82 | -0.12 | -0.60% | 19.67 | 19.97 | 510324 | 101150.76 | 0.70% |
| 2026-03-11 | 19.81 | 19.94 | 0.09 | 0.45% | 19.75 | 20.00 | 547162 | 108836.41 | 0.75% |
| 2026-03-10 | 19.88 | 19.85 | 0.17 | 0.86% | 19.75 | 20.04 | 596568 | 118518.94 | 0.82% |
| 2026-03-09 | 20.03 | 19.68 | -0.69 | -3.39% | 19.59 | 20.04 | 928067 | 183187.30 | 1.27% |
| 2026-03-06 | 20.25 | 20.37 | 0.03 | 0.15% | 20.21 | 20.55 | 596685 | 121469.81 | 0.82% |
| 2026-03-05 | 20.58 | 20.34 | 0.00 | 0.00% | 20.27 | 20.67 | 475885 | 97100.87 | 0.65% |
| 2026-03-04 | 20.82 | 20.34 | -0.58 | -2.77% | 20.20 | 20.92 | 985464 | 201223.33 | 1.35% |
| 2026-03-03 | 21.18 | 20.92 | -0.26 | -1.23% | 20.79 | 21.36 | 877630 | 185082.38 | 1.20% |
| 2026-03-02 | 21.20 | 21.18 | -0.20 | -0.94% | 20.72 | 21.28 | 940347 | 197689.52 | 1.29% |
| 2026-02-27 | 21.50 | 21.38 | -0.11 | -0.51% | 21.35 | 21.60 | 545011 | 116807.62 | 0.75% |
| 2026-02-26 | 21.71 | 21.49 | -0.25 | -1.15% | 21.42 | 21.85 | 689554 | 148765.98 | 0.94% |
| 2026-02-25 | 21.98 | 21.74 | -0.22 | -1.00% | 21.56 | 22.22 | 997432 | 217789.28 | 1.37% |
| 2026-02-24 | 22.29 | 21.96 | -0.22 | -0.99% | 21.93 | 22.32 | 516916 | 114093.62 | 0.71% |
| 2026-02-13 | 22.40 | 22.18 | -0.23 | -1.03% | 22.17 | 22.57 | 501186 | 111801.28 | 0.69% |
| 2026-02-12 | 22.63 | 22.41 | -0.22 | -0.97% | 22.33 | 22.63 | 450689 | 101115.41 | 0.62% |
| 2026-02-11 | 22.65 | 22.63 | 0.02 | 0.09% | 22.48 | 22.77 | 354384 | 80209.45 | 0.49% |
| 2026-02-10 | 22.79 | 22.61 | -0.18 | -0.79% | 22.55 | 22.87 | 332373 | 75393.65 | 0.45% |
| 2026-02-09 | 22.32 | 22.79 | 0.66 | 2.98% | 22.26 | 22.92 | 742891 | 168336.12 | 1.02% |
| 2026-02-06 | 22.31 | 22.13 | -0.26 | -1.16% | 22.06 | 22.46 | 621861 | 138252.72 | 0.85% |
| 2026-02-05 | 22.09 | 22.39 | 0.27 | 1.22% | 22.00 | 22.56 | 715081 | 159129.75 | 0.98% |
| 2026-02-04 | 21.67 | 22.12 | 0.35 | 1.61% | 21.60 | 22.32 | 940252 | 207505.33 | 1.29% |
| 2026-02-03 | 22.75 | 21.77 | -0.92 | -4.05% | 21.05 | 22.80 | 2191998 | 473900.97 | 3.00% |
| 2026-02-02 | 22.88 | 22.69 | -0.27 | -1.18% | 22.60 | 23.58 | 1145141 | 264319.12 | 1.57% |
| 2026-01-30 | 23.15 | 22.96 | -0.28 | -1.20% | 22.83 | 23.37 | 1065046 | 245568.92 | 1.46% |
| 2026-01-29 | 22.85 | 23.24 | 0.40 | 1.75% | 22.38 | 23.31 | 1453239 | 331456.97 | 1.99% |
| 2026-01-28 | 22.83 | 22.84 | 0.00 | 0.00% | 22.76 | 23.25 | 981234 | 225540.41 | 1.34% |
| 2026-01-27 | 23.17 | 22.84 | -0.41 | -1.76% | 22.81 | 23.33 | 866083 | 199157.05 | 1.19% |
| 2026-01-26 | 22.75 | 23.25 | 0.51 | 2.24% | 22.66 | 23.69 | 1550434 | 361981.81 | 2.12% |
| 2026-01-23 | 22.88 | 22.74 | -0.14 | -0.61% | 22.60 | 22.99 | 891418 | 202774.45 | 1.22% |
| 2026-01-22 | 22.99 | 22.88 | -0.05 | -0.22% | 22.81 | 23.20 | 618791 | 142147.08 | 0.85% |
| 2026-01-21 | 23.19 | 22.93 | -0.33 | -1.42% | 22.87 | 23.26 | 751859 | 173212.33 | 1.03% |
| 2026-01-20 | 22.80 | 23.26 | 0.43 | 1.88% | 22.80 | 23.40 | 860006 | 199489.73 | 1.18% |
| 2026-01-19 | 22.95 | 22.83 | -0.23 | -1.00% | 22.71 | 23.06 | 754558 | 172382.61 | 1.03% |
| 2026-01-16 | 23.52 | 23.06 | -0.30 | -1.28% | 22.92 | 23.74 | 1032669 | 239521.81 | 1.41% |
| 2026-01-15 | 23.45 | 23.36 | -0.29 | -1.23% | 23.18 | 23.89 | 1034269 | 242376.94 | 1.42% |
| 2026-01-14 | 24.00 | 23.65 | -0.43 | -1.79% | 23.49 | 24.56 | 1397607 | 336197.25 | 1.91% |
| 2026-01-13 | 23.92 | 24.08 | 0.17 | 0.71% | 23.87 | 24.43 | 1117708 | 269786.25 | 1.53% |
| 2026-01-12 | 23.88 | 23.91 | -0.04 | -0.17% | 23.43 | 24.05 | 1433423 | 339476.56 | 1.96% |
| 2026-01-09 | 23.90 | 23.95 | 0.00 | 0.00% | 23.57 | 24.12 | 1086480 | 259159.06 | 1.49% |
| 2026-01-08 | 24.88 | 23.95 | -1.27 | -5.04% | 23.89 | 24.88 | 1613595 | 390811.50 | 2.21% |
| 2026-01-07 | 25.57 | 25.22 | -0.34 | -1.33% | 24.93 | 25.66 | 1056926 | 267296.72 | 1.45% |
| 2026-01-06 | 24.30 | 25.56 | 1.21 | 4.97% | 24.20 | 25.75 | 1642432 | 416131.56 | 2.25% |
| 2026-01-05 | 23.65 | 24.35 | 0.76 | 3.22% | 23.62 | 24.36 | 1069140 | 258336.00 | 1.46% |
| 2025-12-31 | 23.56 | 23.59 | 0.02 | 0.08% | 23.40 | 24.04 | 797001 | 188868.28 | 1.09% |
| 2025-12-30 | 23.47 | 23.57 | -0.04 | -0.17% | 23.45 | 23.84 | 518011 | 122394.18 | 0.71% |
| 2025-12-29 | 23.85 | 23.61 | -0.28 | -1.17% | 23.55 | 24.02 | 736390 | 174625.88 | 1.01% |
| 2025-12-26 | 23.61 | 23.89 | 0.21 | 0.89% | 23.60 | 24.10 | 918810 | 219351.97 | 1.26% |
| 2025-12-25 | 23.59 | 23.68 | 0.06 | 0.25% | 23.47 | 23.83 | 796847 | 188794.33 | 1.09% |
| 2025-12-24 | 23.08 | 23.62 | 0.42 | 1.81% | 23.00 | 23.85 | 835332 | 196466.69 | 1.14% |
| 2025-12-23 | 22.95 | 23.20 | 0.08 | 0.35% | 22.91 | 23.58 | 935264 | 217700.78 | 1.28% |
| 2025-12-22 | 22.85 | 23.12 | 0.19 | 0.83% | 22.79 | 23.29 | 742913 | 171100.30 | 1.02% |
| 2025-12-19 | 22.90 | 22.93 | -0.02 | -0.09% | 22.81 | 23.36 | 881417 | 203065.75 | 1.21% |
| 2025-12-18 | 23.25 | 22.95 | -0.73 | -3.08% | 22.83 | 23.27 | 1301956 | 299902.81 | 1.78% |
| 2025-12-17 | 22.40 | 23.68 | 1.36 | 6.09% | 22.28 | 24.53 | 1975425 | 462942.50 | 2.70% |
| 2025-12-16 | 22.60 | 22.32 | -0.41 | -1.80% | 22.28 | 22.86 | 636815 | 143334.72 | 0.87% |
| 2025-12-15 | 22.01 | 22.73 | 0.57 | 2.57% | 21.97 | 23.18 | 1266275 | 288049.78 | 1.73% |
| 2025-12-12 | 21.99 | 22.16 | 0.30 | 1.37% | 21.66 | 22.37 | 1234152 | 272527.47 | 1.69% |
| 2025-12-11 | 22.38 | 22.01 | -0.28 | -1.26% | 21.97 | 22.54 | 531104 | 118151.02 | 0.73% |
| 2025-12-10 | 22.27 | 22.29 | -0.10 | -0.45% | 22.03 | 22.50 | 542504 | 120767.36 | 0.74% |
| 2025-12-09 | 22.61 | 22.39 | -0.27 | -1.19% | 22.31 | 22.73 | 761598 | 171370.34 | 1.04% |
| 2025-12-08 | 22.34 | 22.66 | 0.86 | 3.94% | 22.34 | 23.09 | 1582074 | 359932.38 | 2.17% |
| 2025-12-05 | 21.15 | 21.80 | 0.59 | 2.78% | 21.09 | 22.10 | 968176 | 209749.38 | 1.33% |
| 2025-12-04 | 20.93 | 21.21 | 0.28 | 1.34% | 20.92 | 21.55 | 531201 | 112792.98 | 0.73% |
| 2025-12-03 | 21.28 | 20.93 | -0.28 | -1.32% | 20.89 | 21.35 | 429646 | 90605.03 | 0.59% |
| 2025-12-02 | 21.36 | 21.21 | -0.19 | -0.89% | 21.03 | 21.36 | 484022 | 102504.23 | 0.66% |
| 2025-12-01 | 21.08 | 21.40 | 0.30 | 1.42% | 21.00 | 21.63 | 710772 | 152325.52 | 0.97% |
| 2025-11-28 | 21.01 | 21.10 | 0.10 | 0.48% | 20.94 | 21.24 | 427380 | 90140.53 | 0.58% |
| 2025-11-27 | 20.94 | 21.00 | -0.04 | -0.19% | 20.94 | 21.28 | 376397 | 79381.87 | 0.52% |
| 2025-11-26 | 20.97 | 21.04 | 0.10 | 0.48% | 20.78 | 21.19 | 406866 | 85571.48 | 0.56% |
| 2025-11-25 | 20.95 | 20.94 | 0.06 | 0.29% | 20.91 | 21.16 | 528589 | 111107.09 | 0.72% |
| 2025-11-24 | 20.73 | 20.88 | 0.24 | 1.16% | 20.42 | 21.20 | 788737 | 164678.41 | 1.08% |
| 2025-11-21 | 21.33 | 20.64 | -0.95 | -4.40% | 20.62 | 21.48 | 1019293 | 213753.94 | 1.39% |
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。
