| 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 | 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% |
| 2025-11-20 | 22.70 | 21.59 | -0.57 | -2.57% | 21.52 | 22.87 | 1024694 | 225670.81 | 1.40% |
| 2025-11-19 | 22.10 | 22.16 | -0.01 | -0.05% | 21.96 | 22.60 | 601743 | 133823.42 | 0.82% |
| 2025-11-18 | 21.64 | 22.17 | 0.53 | 2.45% | 21.55 | 22.67 | 1270353 | 282413.00 | 1.74% |
| 2025-11-17 | 22.17 | 21.64 | -0.53 | -2.39% | 21.50 | 22.28 | 652283 | 141908.20 | 0.89% |
| 2025-11-14 | 22.55 | 22.17 | -0.67 | -2.93% | 22.15 | 22.59 | 805715 | 179825.89 | 1.10% |
| 2025-11-13 | 22.27 | 22.84 | 0.54 | 2.42% | 22.21 | 22.92 | 895792 | 202671.69 | 1.23% |
| 2025-11-12 | 22.44 | 22.30 | -0.15 | -0.67% | 22.18 | 22.63 | 529321 | 118546.52 | 0.72% |
| 2025-11-11 | 22.69 | 22.45 | -0.24 | -1.06% | 22.30 | 22.86 | 683604 | 153687.38 | 0.94% |
| 2025-11-10 | 22.18 | 22.69 | 0.44 | 1.98% | 21.98 | 22.99 | 1037877 | 234334.12 | 1.42% |
| 2025-11-07 | 22.36 | 22.25 | -0.21 | -0.93% | 22.10 | 22.54 | 763994 | 170116.73 | 1.05% |
| 2025-11-06 | 21.39 | 22.46 | 1.20 | 5.64% | 21.31 | 22.60 | 1730801 | 383891.78 | 2.37% |
| 2025-11-05 | 21.20 | 21.26 | -0.17 | -0.79% | 21.16 | 21.40 | 543180 | 115524.23 | 0.74% |
| 2025-11-04 | 21.43 | 21.43 | -0.10 | -0.46% | 21.36 | 21.61 | 658872 | 141544.20 | 0.90% |
| 2025-11-03 | 21.60 | 21.53 | -0.19 | -0.87% | 21.18 | 21.68 | 867860 | 185564.75 | 1.19% |
| 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% |
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。
