| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.15 | 6.13 | -0.01 | -0.16% | 6.12 | 6.23 | 458970 | 28354.79 | 0.57% |
| 2025-08-13 | 6.17 | 6.14 | -0.03 | -0.49% | 6.13 | 6.19 | 315500 | 19418.86 | 0.39% |
| 2025-08-12 | 6.17 | 6.17 | 0.00 | 0.00% | 6.16 | 6.20 | 235605 | 14568.82 | 0.29% |
| 2025-08-11 | 6.20 | 6.17 | -0.04 | -0.64% | 6.16 | 6.22 | 300436 | 18547.98 | 0.37% |
| 2025-08-08 | 6.20 | 6.21 | 0.01 | 0.16% | 6.19 | 6.23 | 231746 | 14394.41 | 0.29% |
| 2025-08-07 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.26 | 284041 | 17661.32 | 0.35% |
| 2025-08-06 | 6.12 | 6.25 | 0.13 | 2.12% | 6.12 | 6.25 | 631751 | 39247.83 | 0.78% |
| 2025-08-05 | 6.07 | 6.12 | 0.05 | 0.82% | 6.06 | 6.13 | 286258 | 17463.82 | 0.35% |
| 2025-08-04 | 6.03 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 165647 | 10018.79 | 0.21% |
| 2025-08-01 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.08 | 285782 | 17281.24 | 0.35% |
| 2025-07-31 | 6.15 | 6.06 | -0.11 | -1.78% | 6.05 | 6.16 | 538424 | 32773.92 | 0.67% |
| 2025-07-30 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.22 | 397294 | 24531.71 | 0.49% |
| 2025-07-29 | 6.16 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 301540 | 18528.09 | 0.37% |
| 2025-07-28 | 6.28 | 6.16 | -0.11 | -1.75% | 6.15 | 6.29 | 508751 | 31471.69 | 0.63% |
| 2025-07-25 | 6.31 | 6.27 | -0.01 | -0.16% | 6.26 | 6.38 | 554485 | 35024.39 | 0.69% |
| 2025-07-24 | 6.25 | 6.28 | 0.06 | 0.96% | 6.22 | 6.28 | 460831 | 28826.32 | 0.57% |
| 2025-07-23 | 6.25 | 6.22 | -0.01 | -0.16% | 6.20 | 6.29 | 570391 | 35637.07 | 0.71% |
| 2025-07-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.13 | 6.24 | 625373 | 38728.57 | 0.77% |
| 2025-07-21 | 6.08 | 6.18 | 0.09 | 1.48% | 6.08 | 6.18 | 483848 | 29705.17 | 0.60% |
| 2025-07-18 | 6.09 | 6.09 | 0.01 | 0.16% | 6.07 | 6.10 | 272047 | 16559.62 | 0.34% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.07 | 6.10 | 237020 | 14412.33 | 0.29% |
| 2025-07-16 | 6.08 | 6.09 | 0.00 | 0.00% | 6.05 | 6.10 | 255756 | 15544.13 | 0.32% |
| 2025-07-15 | 6.16 | 6.09 | -0.06 | -0.98% | 6.08 | 6.17 | 429066 | 26188.93 | 0.53% |
| 2025-07-14 | 6.17 | 6.15 | 0.01 | 0.16% | 6.14 | 6.20 | 395522 | 24362.21 | 0.49% |
| 2025-07-11 | 6.12 | 6.14 | 0.02 | 0.33% | 6.11 | 6.21 | 532261 | 32766.44 | 0.66% |
| 2025-07-10 | 6.12 | 6.12 | 0.00 | 0.00% | 6.11 | 6.14 | 296746 | 18170.47 | 0.37% |
| 2025-07-09 | 6.15 | 6.12 | -0.03 | -0.49% | 6.12 | 6.16 | 300393 | 18447.57 | 0.37% |
| 2025-07-08 | 6.14 | 6.15 | 0.03 | 0.49% | 6.11 | 6.16 | 260719 | 16005.60 | 0.32% |
| 2025-07-07 | 6.13 | 6.12 | -0.01 | -0.16% | 6.10 | 6.14 | 214432 | 13112.59 | 0.27% |
| 2025-07-04 | 6.14 | 6.13 | -0.02 | -0.33% | 6.12 | 6.17 | 275128 | 16912.11 | 0.34% |
| 2025-07-03 | 6.17 | 6.15 | -0.02 | -0.32% | 6.12 | 6.18 | 340596 | 20922.39 | 0.42% |
| 2025-07-02 | 6.24 | 6.17 | -0.06 | -0.96% | 6.17 | 6.26 | 401709 | 24935.23 | 0.50% |
| 2025-07-01 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 261103 | 16293.04 | 0.32% |
| 2025-06-30 | 6.22 | 6.26 | 0.01 | 0.16% | 6.19 | 6.27 | 444213 | 27684.04 | 0.55% |
| 2025-06-27 | 6.22 | 6.25 | 0.00 | 0.00% | 6.18 | 6.27 | 418824 | 26052.34 | 0.52% |
| 2025-06-26 | 6.17 | 6.25 | 0.05 | 0.81% | 6.17 | 6.30 | 602148 | 37595.39 | 0.75% |
| 2025-06-25 | 6.14 | 6.20 | 0.00 | 0.00% | 6.10 | 6.21 | 856679 | 52642.88 | 1.06% |
| 2025-06-24 | 6.17 | 6.20 | -0.36 | -5.49% | 6.00 | 6.25 | 1616202 | 99301.33 | 2.00% |
| 2025-06-23 | 6.77 | 6.56 | 0.04 | 0.61% | 6.41 | 6.79 | 1465244 | 96345.67 | 1.81% |
| 2025-06-20 | 6.48 | 6.52 | 0.03 | 0.46% | 6.42 | 6.60 | 629482 | 41053.71 | 0.78% |
| 2025-06-19 | 6.50 | 6.49 | -0.02 | -0.31% | 6.40 | 6.57 | 583654 | 37704.63 | 0.72% |
| 2025-06-18 | 6.78 | 6.67 | -0.02 | -0.30% | 6.64 | 6.80 | 598239 | 40065.64 | 0.74% |
| 2025-06-17 | 6.60 | 6.69 | 0.10 | 1.52% | 6.51 | 6.76 | 1017497 | 67758.42 | 1.26% |
| 2025-06-16 | 6.66 | 6.59 | -0.02 | -0.30% | 6.50 | 6.68 | 956100 | 63074.11 | 1.18% |
| 2025-06-13 | 6.35 | 6.61 | 0.41 | 6.61% | 6.35 | 6.68 | 1943472 | 126823.76 | 2.41% |
| 2025-06-12 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 401370 | 24792.57 | 0.50% |
| 2025-06-11 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 325683 | 20050.37 | 0.40% |
| 2025-06-10 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.18 | 615467 | 37712.70 | 0.76% |
| 2025-06-09 | 6.07 | 6.09 | 0.00 | 0.00% | 6.03 | 6.11 | 396013 | 24055.12 | 0.49% |
| 2025-06-06 | 6.04 | 6.09 | 0.05 | 0.83% | 6.02 | 6.10 | 354209 | 21486.29 | 0.44% |
| 2025-06-05 | 6.04 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 222120 | 13404.00 | 0.28% |
| 2025-06-04 | 6.02 | 6.04 | 0.01 | 0.17% | 6.00 | 6.06 | 313803 | 18920.59 | 0.39% |
| 2025-06-03 | 6.03 | 6.03 | -0.02 | -0.33% | 6.01 | 6.08 | 326547 | 19724.22 | 0.40% |
| 2025-05-30 | 6.13 | 6.05 | -0.08 | -1.31% | 6.02 | 6.13 | 390591 | 23654.81 | 0.48% |
| 2025-05-29 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.16 | 291295 | 17854.12 | 0.36% |
| 2025-05-28 | 6.06 | 6.12 | 0.07 | 1.16% | 6.03 | 6.15 | 417155 | 25496.07 | 0.52% |
| 2025-05-27 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.06 | 143778 | 8682.62 | 0.18% |
| 2025-05-26 | 6.01 | 6.06 | 0.04 | 0.66% | 5.96 | 6.06 | 281119 | 16912.02 | 0.35% |
| 2025-05-23 | 6.09 | 6.02 | -0.08 | -1.31% | 6.01 | 6.10 | 459313 | 27807.46 | 0.57% |
| 2025-05-22 | 6.07 | 6.10 | 0.01 | 0.16% | 6.05 | 6.14 | 311534 | 18968.99 | 0.39% |
| 2025-05-21 | 6.09 | 6.09 | 0.00 | 0.00% | 6.07 | 6.11 | 289992 | 17665.53 | 0.36% |
| 2025-05-20 | 6.14 | 6.09 | -0.04 | -0.65% | 6.05 | 6.14 | 479642 | 29155.34 | 0.59% |
| 2025-05-19 | 6.13 | 6.13 | 0.01 | 0.16% | 6.10 | 6.19 | 408948 | 25119.15 | 0.50% |
| 2025-05-16 | 6.15 | 6.12 | -0.06 | -0.97% | 6.08 | 6.19 | 533446 | 32628.73 | 0.66% |
| 2025-05-15 | 6.40 | 6.18 | -0.17 | -2.68% | 6.18 | 6.44 | 927243 | 58153.34 | 1.14% |
| 2025-05-14 | 6.15 | 6.35 | 0.21 | 3.42% | 6.15 | 6.37 | 1279841 | 80440.47 | 1.57% |
| 2025-05-13 | 6.20 | 6.14 | 0.06 | 0.99% | 6.09 | 6.23 | 884177 | 54383.15 | 1.09% |
| 2025-05-12 | 6.04 | 6.08 | 0.07 | 1.16% | 6.01 | 6.10 | 579380 | 35066.47 | 0.71% |
| 2025-05-09 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.06 | 407537 | 24500.16 | 0.50% |
| 2025-05-08 | 6.15 | 6.03 | -0.16 | -2.58% | 6.02 | 6.15 | 930899 | 56305.16 | 1.14% |
| 2025-05-07 | 6.18 | 6.19 | 0.11 | 1.81% | 6.06 | 6.21 | 740253 | 45483.49 | 0.91% |
| 2025-05-06 | 5.93 | 6.08 | 0.23 | 3.93% | 5.93 | 6.20 | 1402338 | 85883.86 | 1.72% |
| 2025-04-30 | 5.96 | 5.85 | -0.18 | -2.99% | 5.85 | 6.09 | 672779 | 39875.31 | 0.83% |
| 2025-04-29 | 6.07 | 6.03 | -0.08 | -1.31% | 6.01 | 6.13 | 353606 | 21435.26 | 0.43% |
| 2025-04-28 | 6.00 | 6.11 | 0.17 | 2.86% | 5.99 | 6.17 | 857489 | 52313.59 | 1.05% |
| 2025-04-25 | 5.92 | 5.94 | 0.01 | 0.17% | 5.88 | 5.97 | 333559 | 19784.19 | 0.41% |
| 2025-04-24 | 5.92 | 5.93 | 0.04 | 0.68% | 5.89 | 5.98 | 518952 | 30824.38 | 0.64% |
| 2025-04-23 | 5.88 | 5.89 | 0.04 | 0.68% | 5.86 | 5.95 | 426844 | 25186.13 | 0.52% |
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。
