| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.41 | 6.52 | 0.14 | 2.19% | 6.40 | 6.55 | 739482 | 48058.79 | 0.91% |
| 2025-03-28 | 6.46 | 6.38 | -0.04 | -0.62% | 6.36 | 6.56 | 601511 | 38822.04 | 0.74% |
| 2025-03-27 | 6.39 | 6.42 | 0.01 | 0.16% | 6.38 | 6.44 | 338961 | 21731.48 | 0.42% |
| 2025-03-26 | 6.51 | 6.41 | -0.09 | -1.38% | 6.37 | 6.52 | 472642 | 30285.64 | 0.58% |
| 2025-03-25 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 329918 | 21347.82 | 0.41% |
| 2025-03-24 | 6.52 | 6.48 | -0.02 | -0.31% | 6.41 | 6.53 | 389100 | 25103.91 | 0.48% |
| 2025-03-21 | 6.55 | 6.50 | -0.02 | -0.31% | 6.50 | 6.65 | 643385 | 42224.58 | 0.79% |
| 2025-03-20 | 6.39 | 6.52 | 0.15 | 2.35% | 6.39 | 6.60 | 1224061 | 79945.16 | 1.50% |
| 2025-03-19 | 6.45 | 6.37 | -0.10 | -1.55% | 6.35 | 6.45 | 496106 | 31662.33 | 0.61% |
| 2025-03-18 | 6.38 | 6.47 | 0.10 | 1.57% | 6.34 | 6.47 | 654122 | 41908.30 | 0.80% |
| 2025-03-17 | 6.40 | 6.37 | -0.01 | -0.16% | 6.35 | 6.41 | 329684 | 21031.64 | 0.40% |
| 2025-03-14 | 6.32 | 6.38 | 0.07 | 1.11% | 6.31 | 6.38 | 458002 | 29117.52 | 0.56% |
| 2025-03-13 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.33 | 271844 | 17134.73 | 0.33% |
| 2025-03-12 | 6.37 | 6.31 | -0.05 | -0.79% | 6.30 | 6.38 | 392225 | 24809.24 | 0.48% |
| 2025-03-11 | 6.31 | 6.36 | 0.00 | 0.00% | 6.29 | 6.36 | 223442 | 14146.41 | 0.27% |
| 2025-03-10 | 6.34 | 6.36 | -0.01 | -0.16% | 6.30 | 6.37 | 298065 | 18863.80 | 0.37% |
| 2025-03-07 | 6.25 | 6.37 | 0.11 | 1.76% | 6.23 | 6.42 | 728381 | 46295.21 | 0.89% |
| 2025-03-06 | 6.24 | 6.26 | -0.01 | -0.16% | 6.19 | 6.26 | 452602 | 28166.86 | 0.56% |
| 2025-03-05 | 6.24 | 6.27 | 0.01 | 0.16% | 6.20 | 6.28 | 294191 | 18353.57 | 0.36% |
| 2025-03-04 | 6.23 | 6.26 | 0.02 | 0.32% | 6.21 | 6.27 | 252532 | 15752.73 | 0.31% |
| 2025-03-03 | 6.30 | 6.24 | -0.06 | -0.95% | 6.22 | 6.34 | 463790 | 29092.55 | 0.57% |
| 2025-02-28 | 6.36 | 6.30 | -0.08 | -1.25% | 6.27 | 6.38 | 533463 | 33637.23 | 0.66% |
| 2025-02-27 | 6.30 | 6.38 | 0.08 | 1.27% | 6.29 | 6.38 | 468855 | 29754.98 | 0.58% |
| 2025-02-26 | 6.32 | 6.30 | -0.02 | -0.32% | 6.28 | 6.35 | 539075 | 33987.04 | 0.66% |
| 2025-02-25 | 6.31 | 6.32 | -0.02 | -0.32% | 6.29 | 6.39 | 399173 | 25277.88 | 0.49% |
| 2025-02-24 | 6.44 | 6.34 | -0.13 | -2.01% | 6.31 | 6.44 | 765292 | 48586.38 | 0.94% |
| 2025-02-21 | 6.45 | 6.47 | 0.01 | 0.15% | 6.42 | 6.50 | 455308 | 29370.50 | 0.56% |
| 2025-02-20 | 6.55 | 6.46 | -0.08 | -1.22% | 6.42 | 6.57 | 462611 | 29881.80 | 0.57% |
| 2025-02-19 | 6.61 | 6.54 | -0.11 | -1.65% | 6.50 | 6.66 | 614789 | 40218.93 | 0.75% |
| 2025-02-18 | 6.77 | 6.65 | -0.11 | -1.63% | 6.62 | 6.78 | 377714 | 25300.36 | 0.46% |
| 2025-02-17 | 6.83 | 6.76 | -0.07 | -1.02% | 6.71 | 6.83 | 530575 | 35749.66 | 0.65% |
| 2025-02-14 | 6.88 | 6.83 | -0.05 | -0.73% | 6.80 | 6.90 | 391706 | 26774.16 | 0.48% |
| 2025-02-13 | 6.97 | 6.88 | -0.10 | -1.43% | 6.88 | 7.01 | 392369 | 27180.88 | 0.48% |
| 2025-02-12 | 7.10 | 6.98 | -0.14 | -1.97% | 6.94 | 7.12 | 517741 | 36280.22 | 0.64% |
| 2025-02-11 | 6.97 | 7.12 | 0.14 | 2.01% | 6.94 | 7.19 | 740008 | 52788.02 | 0.91% |
| 2025-02-10 | 6.96 | 6.98 | -0.01 | -0.14% | 6.86 | 6.99 | 371367 | 25706.81 | 0.46% |
| 2025-02-07 | 6.88 | 6.99 | 0.11 | 1.60% | 6.82 | 6.99 | 585764 | 40626.30 | 0.72% |
| 2025-02-06 | 7.04 | 6.88 | -0.22 | -3.10% | 6.82 | 7.09 | 808491 | 55904.06 | 0.99% |
| 2025-02-05 | 6.99 | 7.10 | 0.18 | 2.60% | 6.97 | 7.14 | 738031 | 52044.14 | 0.91% |
| 2025-01-27 | 6.78 | 6.92 | 0.12 | 1.76% | 6.76 | 6.95 | 534889 | 36731.54 | 0.66% |
| 2025-01-24 | 6.85 | 6.80 | -0.07 | -1.02% | 6.78 | 6.88 | 409757 | 27929.34 | 0.50% |
| 2025-01-23 | 6.90 | 6.87 | 0.00 | 0.00% | 6.81 | 6.95 | 575461 | 39557.18 | 0.71% |
| 2025-01-22 | 6.91 | 6.87 | -0.13 | -1.86% | 6.80 | 6.95 | 505370 | 34629.70 | 0.62% |
| 2025-01-21 | 6.80 | 7.00 | 0.20 | 2.94% | 6.64 | 7.02 | 806361 | 55422.64 | 0.99% |
| 2025-01-20 | 7.06 | 6.80 | -0.25 | -3.55% | 6.78 | 7.07 | 861123 | 59183.16 | 1.06% |
| 2025-01-17 | 6.87 | 7.05 | 0.07 | 1.00% | 6.87 | 7.14 | 814311 | 57292.49 | 1.00% |
| 2025-01-16 | 6.92 | 6.98 | 0.03 | 0.43% | 6.85 | 7.05 | 815400 | 56704.93 | 1.00% |
| 2025-01-15 | 6.85 | 6.95 | 0.13 | 1.91% | 6.71 | 7.07 | 1487544 | 103111.19 | 1.83% |
| 2025-01-14 | 6.65 | 6.82 | 0.20 | 3.02% | 6.63 | 6.90 | 1160291 | 79124.98 | 1.42% |
| 2025-01-13 | 6.40 | 6.62 | 0.33 | 5.25% | 6.40 | 6.79 | 1509469 | 100635.19 | 1.85% |
| 2025-01-10 | 6.37 | 6.29 | -0.08 | -1.26% | 6.29 | 6.54 | 672411 | 43120.22 | 0.83% |
| 2025-01-09 | 6.55 | 6.37 | -0.26 | -3.92% | 6.36 | 6.58 | 829845 | 53440.86 | 1.02% |
| 2025-01-08 | 6.56 | 6.63 | 0.34 | 5.41% | 6.50 | 6.71 | 1721312 | 113951.34 | 2.11% |
| 2025-01-07 | 6.37 | 6.29 | -0.04 | -0.63% | 6.23 | 6.45 | 463000 | 29240.19 | 0.57% |
| 2025-01-06 | 6.26 | 6.33 | 0.07 | 1.12% | 6.21 | 6.38 | 427605 | 26936.66 | 0.53% |
| 2025-01-03 | 6.19 | 6.26 | 0.07 | 1.13% | 6.19 | 6.34 | 578257 | 36290.21 | 0.71% |
| 2025-01-02 | 6.42 | 6.19 | -0.22 | -3.43% | 6.16 | 6.45 | 700398 | 43877.88 | 0.86% |
| 2024-12-31 | 6.52 | 6.41 | -0.11 | -1.69% | 6.40 | 6.55 | 483794 | 31347.99 | 0.59% |
| 2024-12-30 | 6.47 | 6.52 | 0.05 | 0.77% | 6.46 | 6.54 | 377719 | 24590.46 | 0.46% |
| 2024-12-27 | 6.39 | 6.47 | 0.05 | 0.78% | 6.39 | 6.48 | 371161 | 23913.92 | 0.46% |
| 2024-12-26 | 6.49 | 6.42 | -0.07 | -1.08% | 6.38 | 6.49 | 374180 | 23996.50 | 0.46% |
| 2024-12-25 | 6.53 | 6.49 | -0.04 | -0.61% | 6.47 | 6.59 | 456611 | 29682.54 | 0.56% |
| 2024-12-24 | 6.27 | 6.53 | 0.24 | 3.82% | 6.26 | 6.57 | 1129216 | 72752.52 | 1.39% |
| 2024-12-23 | 6.18 | 6.29 | 0.09 | 1.45% | 6.18 | 6.31 | 675187 | 42301.85 | 0.83% |
| 2024-12-20 | 6.31 | 6.20 | -0.12 | -1.90% | 6.20 | 6.33 | 701930 | 43778.50 | 0.86% |
| 2024-12-19 | 6.38 | 6.32 | -0.09 | -1.40% | 6.26 | 6.39 | 528781 | 33385.92 | 0.65% |
| 2024-12-18 | 6.34 | 6.41 | 0.10 | 1.58% | 6.33 | 6.51 | 842743 | 54282.95 | 1.03% |
| 2024-12-17 | 6.24 | 6.31 | 0.06 | 0.96% | 6.24 | 6.36 | 597924 | 37784.54 | 0.73% |
| 2024-12-16 | 6.26 | 6.25 | -0.01 | -0.16% | 6.21 | 6.29 | 387794 | 24208.35 | 0.48% |
| 2024-12-13 | 6.45 | 6.26 | -0.22 | -3.40% | 6.25 | 6.46 | 977416 | 61765.92 | 1.20% |
| 2024-12-12 | 6.47 | 6.48 | 0.00 | 0.00% | 6.43 | 6.49 | 397595 | 25711.71 | 0.49% |
| 2024-12-11 | 6.38 | 6.48 | 0.11 | 1.73% | 6.35 | 6.49 | 622266 | 40067.03 | 0.76% |
| 2024-12-10 | 6.51 | 6.37 | -0.04 | -0.62% | 6.37 | 6.54 | 1006002 | 64893.34 | 1.24% |
| 2024-12-09 | 6.37 | 6.41 | 0.04 | 0.63% | 6.34 | 6.46 | 600566 | 38396.42 | 0.74% |
| 2024-12-06 | 6.32 | 6.37 | 0.06 | 0.95% | 6.29 | 6.38 | 545046 | 34550.36 | 0.67% |
| 2024-12-05 | 6.39 | 6.31 | -0.07 | -1.10% | 6.30 | 6.40 | 451984 | 28619.86 | 0.56% |
| 2024-12-04 | 6.35 | 6.38 | 0.01 | 0.16% | 6.34 | 6.49 | 671266 | 43093.91 | 0.82% |
| 2024-12-03 | 6.32 | 6.37 | 0.04 | 0.63% | 6.29 | 6.37 | 585996 | 37083.53 | 0.72% |
| 2024-12-02 | 6.29 | 6.33 | 0.02 | 0.32% | 6.27 | 6.35 | 630536 | 39770.91 | 0.77% |
| 2024-11-29 | 6.28 | 6.31 | 0.02 | 0.32% | 6.23 | 6.35 | 569525 | 35851.11 | 0.70% |
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。
