| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 17.76 | 17.87 | 0.08 | 0.45% | 17.76 | 17.98 | 345150 | 61663.88 | 0.47% |
| 2025-07-02 | 17.85 | 17.79 | 0.00 | 0.00% | 17.74 | 17.94 | 361910 | 64527.21 | 0.50% |
| 2025-07-01 | 17.84 | 17.79 | -0.02 | -0.11% | 17.68 | 17.90 | 361258 | 64198.23 | 0.49% |
| 2025-06-30 | 17.95 | 17.81 | -0.10 | -0.56% | 17.73 | 18.00 | 534753 | 95383.91 | 0.73% |
| 2025-06-27 | 17.92 | 17.91 | -0.01 | -0.06% | 17.85 | 18.46 | 970864 | 176019.05 | 1.33% |
| 2025-06-26 | 18.06 | 17.92 | -0.06 | -0.33% | 17.90 | 18.15 | 872365 | 156896.06 | 1.19% |
| 2025-06-25 | 17.44 | 17.98 | 0.57 | 3.27% | 17.41 | 18.09 | 1302504 | 232031.33 | 1.78% |
| 2025-06-24 | 17.05 | 17.41 | 0.35 | 2.05% | 17.05 | 17.48 | 677121 | 117600.02 | 0.93% |
| 2025-06-23 | 16.62 | 17.06 | 0.26 | 1.55% | 16.62 | 17.11 | 408890 | 69282.95 | 0.56% |
| 2025-06-20 | 16.79 | 16.80 | 0.06 | 0.36% | 16.75 | 16.90 | 286196 | 48141.47 | 0.39% |
| 2025-06-19 | 17.11 | 16.74 | -0.40 | -2.33% | 16.70 | 17.13 | 491596 | 82850.77 | 0.67% |
| 2025-06-18 | 17.24 | 17.14 | -0.11 | -0.64% | 16.97 | 17.26 | 406842 | 69518.55 | 0.56% |
| 2025-06-17 | 17.19 | 17.25 | 0.05 | 0.29% | 17.15 | 17.26 | 337722 | 58121.48 | 0.46% |
| 2025-06-16 | 17.00 | 17.20 | 0.20 | 1.18% | 16.92 | 17.23 | 416756 | 71328.62 | 0.57% |
| 2025-06-13 | 17.10 | 17.00 | -0.17 | -0.99% | 16.93 | 17.17 | 490646 | 83487.35 | 0.67% |
| 2025-06-12 | 17.09 | 17.17 | 0.03 | 0.18% | 17.03 | 17.30 | 513996 | 88254.22 | 0.70% |
| 2025-06-11 | 16.82 | 17.14 | 0.33 | 1.96% | 16.82 | 17.22 | 631745 | 108119.82 | 0.86% |
| 2025-06-10 | 16.99 | 16.81 | -0.17 | -1.00% | 16.70 | 17.07 | 425978 | 71918.37 | 0.58% |
| 2025-06-09 | 16.95 | 16.98 | 0.13 | 0.77% | 16.95 | 17.16 | 444144 | 75689.40 | 0.61% |
| 2025-06-06 | 16.99 | 16.85 | -0.14 | -0.82% | 16.82 | 17.09 | 324521 | 54902.08 | 0.44% |
| 2025-06-05 | 16.87 | 16.99 | 0.09 | 0.53% | 16.86 | 17.06 | 512713 | 86905.13 | 0.70% |
| 2025-06-04 | 16.70 | 16.90 | 0.21 | 1.26% | 16.65 | 17.03 | 455763 | 76977.50 | 0.62% |
| 2025-06-03 | 16.45 | 16.69 | -0.07 | -0.42% | 16.14 | 16.74 | 663725 | 110014.88 | 0.91% |
| 2025-05-30 | 16.72 | 16.76 | -0.03 | -0.18% | 16.61 | 16.82 | 275955 | 46173.43 | 0.38% |
| 2025-05-29 | 16.56 | 16.79 | 0.23 | 1.39% | 16.53 | 16.80 | 351875 | 58871.24 | 0.48% |
| 2025-05-28 | 16.55 | 16.56 | 0.06 | 0.36% | 16.51 | 16.64 | 215677 | 35733.82 | 0.30% |
| 2025-05-27 | 16.60 | 16.50 | -0.15 | -0.90% | 16.41 | 16.64 | 289837 | 47861.95 | 0.40% |
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。
