| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.26 | 8.38 | 0.18 | 2.20% | 8.25 | 8.49 | 780364 | 65178.67 | 0.97% |
| 2025-12-11 | 8.33 | 8.20 | -0.02 | -0.24% | 8.19 | 8.39 | 428913 | 35478.35 | 0.53% |
| 2025-12-10 | 8.10 | 8.22 | -0.01 | -0.12% | 7.94 | 8.24 | 568277 | 46335.25 | 0.70% |
| 2025-12-09 | 8.37 | 8.23 | -0.11 | -1.32% | 8.16 | 8.45 | 658454 | 54741.54 | 0.82% |
| 2025-12-08 | 8.32 | 8.34 | 0.02 | 0.24% | 8.20 | 8.37 | 772266 | 63964.24 | 0.96% |
| 2025-12-05 | 8.70 | 8.32 | -0.52 | -5.88% | 8.23 | 8.80 | 1625975 | 136354.03 | 2.01% |
| 2025-12-04 | 8.93 | 8.84 | 0.08 | 0.91% | 8.81 | 9.19 | 978456 | 87863.44 | 1.21% |
| 2025-12-03 | 8.70 | 8.76 | 0.06 | 0.69% | 8.61 | 8.93 | 1146636 | 100888.08 | 1.42% |
| 2025-12-02 | 9.47 | 8.70 | -0.96 | -9.94% | 8.69 | 9.66 | 2412115 | 215751.94 | 2.99% |
| 2025-12-01 | 8.96 | 9.66 | 0.85 | 9.65% | 8.94 | 9.69 | 2277929 | 216061.36 | 2.82% |
| 2025-11-28 | 8.76 | 8.81 | 0.16 | 1.85% | 8.65 | 8.95 | 698707 | 61419.05 | 0.87% |
| 2025-11-27 | 8.61 | 8.65 | 0.00 | 0.00% | 8.58 | 8.77 | 550825 | 47738.83 | 0.68% |
| 2025-11-26 | 8.68 | 8.65 | -0.20 | -2.26% | 8.50 | 8.79 | 936380 | 80787.70 | 1.16% |
| 2025-11-25 | 8.81 | 8.85 | -0.18 | -1.99% | 8.67 | 9.01 | 1009505 | 89146.85 | 1.25% |
| 2025-11-24 | 9.03 | 9.03 | 0.26 | 2.96% | 8.88 | 9.29 | 1391422 | 126566.04 | 1.72% |
| 2025-11-21 | 9.00 | 8.77 | -0.20 | -2.23% | 8.76 | 9.27 | 892761 | 80053.33 | 1.11% |
| 2025-11-20 | 9.14 | 8.97 | -0.31 | -3.34% | 8.93 | 9.26 | 740183 | 67087.69 | 0.92% |
| 2025-11-19 | 9.03 | 9.28 | 0.43 | 4.86% | 8.99 | 9.38 | 1123543 | 103284.76 | 1.39% |
| 2025-11-18 | 9.18 | 8.85 | -0.35 | -3.80% | 8.78 | 9.25 | 811450 | 72711.52 | 1.00% |
| 2025-11-17 | 9.31 | 9.20 | 0.04 | 0.44% | 9.04 | 9.43 | 868538 | 80291.52 | 1.08% |
| 2025-11-14 | 9.30 | 9.16 | 0.08 | 0.88% | 9.11 | 9.55 | 1127356 | 104904.25 | 1.40% |
| 2025-11-13 | 8.95 | 9.08 | 0.52 | 6.07% | 8.85 | 9.23 | 1190029 | 107669.19 | 1.47% |
| 2025-11-12 | 8.52 | 8.56 | 0.05 | 0.59% | 8.37 | 8.69 | 715024 | 61344.77 | 0.89% |
| 2025-11-11 | 8.56 | 8.51 | -0.01 | -0.12% | 8.48 | 8.69 | 452952 | 38849.43 | 0.56% |
| 2025-11-10 | 8.52 | 8.52 | -0.15 | -1.73% | 8.46 | 8.67 | 622183 | 53104.81 | 0.77% |
| 2025-11-07 | 8.54 | 8.67 | 0.16 | 1.88% | 8.53 | 8.82 | 723876 | 62865.57 | 0.90% |
| 2025-11-06 | 8.34 | 8.51 | 0.12 | 1.43% | 8.33 | 8.58 | 613181 | 52063.12 | 0.76% |
| 2025-11-05 | 8.26 | 8.39 | 0.05 | 0.60% | 8.14 | 8.57 | 987186 | 82369.96 | 1.22% |
| 2025-11-04 | 9.12 | 8.34 | -0.88 | -9.54% | 8.32 | 9.17 | 1984966 | 170743.27 | 2.46% |
| 2025-11-03 | 9.24 | 9.22 | -0.04 | -0.43% | 9.03 | 9.46 | 1201091 | 110732.91 | 1.49% |
| 2025-10-31 | 9.30 | 9.26 | -0.18 | -1.91% | 9.05 | 9.45 | 1965980 | 181634.56 | 2.43% |
| 2025-10-30 | 8.98 | 9.44 | 0.86 | 10.02% | 8.98 | 9.44 | 1172019 | 109793.98 | 1.45% |
| 2025-10-29 | 8.40 | 8.58 | 0.32 | 3.87% | 8.30 | 8.59 | 713078 | 60478.01 | 0.88% |
| 2025-10-28 | 8.36 | 8.26 | -0.04 | -0.48% | 8.21 | 8.42 | 619344 | 51508.10 | 0.77% |
| 2025-10-27 | 8.33 | 8.30 | 0.04 | 0.48% | 8.24 | 8.46 | 671253 | 56080.17 | 0.83% |
| 2025-10-24 | 8.68 | 8.26 | -0.17 | -2.02% | 8.20 | 8.82 | 834797 | 70427.58 | 1.03% |
| 2025-10-23 | 8.58 | 8.50 | -0.01 | -0.12% | 8.31 | 8.64 | 685465 | 57891.41 | 0.85% |
| 2025-10-22 | 8.60 | 8.51 | -0.23 | -2.63% | 8.46 | 8.70 | 698624 | 59545.16 | 0.87% |
| 2025-10-21 | 8.80 | 8.74 | -0.05 | -0.57% | 8.60 | 8.84 | 498072 | 43539.53 | 0.62% |
| 2025-10-20 | 8.70 | 8.79 | 0.10 | 1.15% | 8.61 | 8.89 | 626935 | 54889.42 | 0.78% |
| 2025-10-17 | 8.92 | 8.69 | -0.17 | -1.92% | 8.66 | 8.97 | 539097 | 47320.80 | 0.67% |
| 2025-10-16 | 8.91 | 8.86 | 0.11 | 1.26% | 8.75 | 8.99 | 714326 | 63417.81 | 0.88% |
| 2025-10-15 | 9.00 | 8.75 | -0.31 | -3.42% | 8.49 | 9.04 | 1005219 | 87361.17 | 1.24% |
| 2025-10-14 | 9.28 | 9.06 | -0.04 | -0.44% | 8.99 | 9.38 | 1060924 | 96763.05 | 1.31% |
| 2025-10-13 | 8.93 | 9.10 | 0.43 | 4.96% | 8.78 | 9.33 | 1656703 | 150031.19 | 2.05% |
| 2025-10-10 | 8.50 | 8.67 | 0.34 | 4.08% | 8.45 | 8.81 | 1180635 | 102212.87 | 1.46% |
| 2025-10-09 | 8.45 | 8.33 | -0.55 | -6.19% | 8.06 | 8.53 | 1764194 | 145927.50 | 2.18% |
| 2025-09-30 | 8.59 | 8.88 | 0.14 | 1.60% | 8.59 | 8.91 | 734740 | 64533.62 | 0.91% |
| 2025-09-29 | 8.55 | 8.74 | 0.21 | 2.46% | 8.27 | 8.74 | 888369 | 76247.32 | 1.10% |
| 2025-09-26 | 8.57 | 8.53 | -0.12 | -1.39% | 8.47 | 8.67 | 586923 | 50343.37 | 0.73% |
| 2025-09-25 | 8.85 | 8.65 | -0.31 | -3.46% | 8.50 | 8.90 | 949718 | 82153.33 | 1.18% |
| 2025-09-24 | 8.87 | 8.96 | 0.25 | 2.87% | 8.71 | 9.10 | 1050042 | 93429.73 | 1.30% |
| 2025-09-23 | 8.63 | 8.71 | -0.06 | -0.68% | 8.50 | 8.91 | 892953 | 77727.14 | 1.11% |
| 2025-09-22 | 8.70 | 8.77 | -0.09 | -1.02% | 8.40 | 8.79 | 1202894 | 103846.56 | 1.49% |
| 2025-09-19 | 8.60 | 8.86 | 0.19 | 2.19% | 8.50 | 8.98 | 1228808 | 108471.72 | 1.52% |
| 2025-09-18 | 8.88 | 8.67 | -0.28 | -3.13% | 8.56 | 8.97 | 1293292 | 113305.51 | 1.60% |
| 2025-09-17 | 9.03 | 8.95 | 0.16 | 1.82% | 8.78 | 9.30 | 1234269 | 110612.03 | 1.53% |
| 2025-09-16 | 8.75 | 8.79 | -0.18 | -2.01% | 8.52 | 9.16 | 1780628 | 156724.69 | 2.21% |
| 2025-09-15 | 8.70 | 8.97 | 0.60 | 7.17% | 8.69 | 9.20 | 2088396 | 187355.20 | 2.59% |
| 2025-09-12 | 8.53 | 8.37 | 0.28 | 3.46% | 8.21 | 8.69 | 1960118 | 165318.08 | 2.43% |
| 2025-09-11 | 7.97 | 8.09 | -0.01 | -0.12% | 7.96 | 8.27 | 1201497 | 97547.20 | 1.49% |
| 2025-09-10 | 7.91 | 8.10 | -0.03 | -0.37% | 7.86 | 8.23 | 1685556 | 135854.06 | 2.09% |
| 2025-09-09 | 7.94 | 8.13 | 0.19 | 2.39% | 7.65 | 8.47 | 2829936 | 230478.31 | 3.50% |
| 2025-09-08 | 7.72 | 7.94 | 0.72 | 9.97% | 7.67 | 7.94 | 1145085 | 90175.27 | 1.42% |
| 2025-09-05 | 7.05 | 7.22 | 0.40 | 5.87% | 7.03 | 7.27 | 1667220 | 119344.00 | 2.06% |
| 2025-09-04 | 6.76 | 6.82 | 0.15 | 2.25% | 6.76 | 6.96 | 1230946 | 84465.04 | 1.52% |
| 2025-09-03 | 6.68 | 6.67 | 0.01 | 0.15% | 6.56 | 6.73 | 516999 | 34255.48 | 0.64% |
| 2025-09-02 | 6.67 | 6.66 | 0.01 | 0.15% | 6.57 | 6.69 | 654746 | 43445.58 | 0.81% |
| 2025-09-01 | 6.55 | 6.65 | 0.16 | 2.47% | 6.51 | 6.74 | 852272 | 56719.37 | 1.06% |
| 2025-08-29 | 6.72 | 6.49 | -0.19 | -2.84% | 6.45 | 6.75 | 894517 | 58616.32 | 1.11% |
| 2025-08-28 | 6.53 | 6.68 | 0.19 | 2.93% | 6.52 | 6.77 | 1158231 | 77402.00 | 1.43% |
| 2025-08-27 | 6.66 | 6.49 | -0.17 | -2.55% | 6.49 | 6.70 | 686348 | 45270.06 | 0.85% |
| 2025-08-26 | 6.58 | 6.66 | 0.06 | 0.91% | 6.57 | 6.69 | 741400 | 49272.26 | 0.92% |
| 2025-08-25 | 6.54 | 6.60 | 0.01 | 0.15% | 6.48 | 6.61 | 1005856 | 65880.73 | 1.25% |
| 2025-08-22 | 6.28 | 6.59 | 0.38 | 6.12% | 6.28 | 6.64 | 2269405 | 148458.02 | 2.81% |
| 2025-08-21 | 6.14 | 6.21 | 0.05 | 0.81% | 6.13 | 6.21 | 447592 | 27662.26 | 0.55% |
| 2025-08-20 | 6.10 | 6.16 | 0.06 | 0.98% | 6.07 | 6.16 | 367721 | 22522.03 | 0.46% |
| 2025-08-19 | 6.11 | 6.10 | 0.00 | 0.00% | 6.10 | 6.12 | 281898 | 17216.85 | 0.35% |
| 2025-08-18 | 6.11 | 6.10 | 0.00 | 0.00% | 6.10 | 6.14 | 450990 | 27569.07 | 0.56% |
| 2025-08-15 | 6.13 | 6.10 | -0.03 | -0.49% | 6.10 | 6.16 | 453157 | 27735.07 | 0.56% |
招商轮船(601872)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。
