| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.41 | 17.41 | -0.69 | -3.81% | 17.07 | 18.53 | 2240066 | 397672.72 | 2.77% |
| 2026-03-24 | 17.45 | 18.10 | 1.10 | 6.47% | 17.01 | 18.45 | 2459788 | 437893.88 | 3.05% |
| 2026-03-23 | 17.20 | 17.00 | 0.22 | 1.31% | 16.70 | 17.84 | 1888872 | 323578.12 | 2.34% |
| 2026-03-20 | 17.64 | 16.78 | -0.88 | -4.98% | 16.59 | 17.78 | 1874487 | 322164.09 | 2.32% |
| 2026-03-19 | 18.00 | 17.66 | -0.36 | -2.00% | 16.97 | 18.30 | 2304549 | 405286.31 | 2.85% |
| 2026-03-18 | 16.38 | 18.02 | 1.53 | 9.28% | 16.07 | 18.14 | 2548815 | 450793.69 | 3.16% |
| 2026-03-17 | 16.80 | 16.49 | -0.26 | -1.55% | 16.42 | 17.07 | 1444409 | 242174.41 | 1.79% |
| 2026-03-16 | 15.58 | 16.75 | 1.17 | 7.51% | 15.45 | 16.94 | 2261161 | 366838.44 | 2.80% |
| 2026-03-13 | 15.87 | 15.58 | -0.39 | -2.44% | 15.35 | 16.26 | 1596298 | 250799.39 | 1.98% |
| 2026-03-12 | 16.30 | 15.97 | -0.33 | -2.02% | 15.57 | 16.45 | 1889268 | 299635.59 | 2.34% |
| 2026-03-11 | 16.35 | 16.30 | -0.17 | -1.03% | 15.95 | 16.50 | 2200604 | 356768.78 | 2.73% |
| 2026-03-10 | 15.50 | 16.47 | 0.75 | 4.77% | 15.50 | 17.29 | 3254021 | 544821.38 | 4.03% |
| 2026-03-09 | 17.64 | 15.72 | -1.40 | -8.18% | 15.47 | 17.64 | 2899306 | 469156.47 | 3.59% |
| 2026-03-06 | 17.00 | 17.12 | -0.34 | -1.95% | 16.65 | 17.85 | 2468778 | 423147.34 | 3.06% |
| 2026-03-05 | 17.34 | 17.46 | -0.25 | -1.41% | 16.50 | 18.40 | 3005058 | 530196.44 | 3.72% |
| 2026-03-04 | 18.80 | 17.71 | -1.94 | -9.87% | 17.69 | 18.80 | 3466700 | 620393.62 | 4.29% |
| 2026-03-03 | 18.90 | 19.65 | 1.79 | 10.02% | 17.92 | 19.65 | 3795464 | 728122.06 | 4.70% |
| 2026-03-02 | 17.50 | 17.86 | 1.62 | 9.98% | 15.92 | 17.86 | 4152119 | 707140.12 | 5.14% |
| 2026-02-27 | 15.99 | 16.24 | 0.64 | 4.10% | 15.65 | 16.41 | 2193783 | 352453.62 | 2.72% |
| 2026-02-26 | 14.64 | 15.60 | 0.85 | 5.76% | 14.63 | 15.79 | 2691083 | 413229.75 | 3.33% |
| 2026-02-25 | 13.99 | 14.75 | 1.34 | 9.99% | 13.80 | 14.75 | 2107543 | 308659.28 | 2.61% |
| 2026-02-24 | 13.41 | 13.41 | 1.22 | 10.01% | 13.12 | 13.41 | 1548322 | 206900.59 | 1.92% |
| 2026-02-13 | 13.19 | 12.19 | -1.03 | -7.79% | 12.12 | 13.21 | 1857873 | 230473.03 | 2.30% |
| 2026-02-12 | 12.44 | 13.22 | 1.20 | 9.98% | 12.44 | 13.22 | 1021614 | 133285.22 | 1.27% |
| 2026-02-11 | 12.32 | 12.02 | -0.30 | -2.44% | 12.00 | 12.44 | 776337 | 94147.03 | 0.96% |
| 2026-02-10 | 11.99 | 12.32 | 0.30 | 2.50% | 11.60 | 12.38 | 961612 | 116007.04 | 1.19% |
| 2026-02-09 | 11.65 | 12.02 | 0.66 | 5.81% | 11.60 | 12.18 | 1052573 | 125899.23 | 1.30% |
| 2026-02-06 | 11.50 | 11.36 | -0.29 | -2.49% | 11.23 | 11.55 | 815220 | 92649.62 | 1.01% |
| 2026-02-05 | 12.00 | 11.65 | -0.35 | -2.92% | 11.42 | 12.24 | 1252410 | 147074.52 | 1.55% |
| 2026-02-04 | 11.70 | 12.00 | 0.48 | 4.17% | 11.49 | 12.15 | 1543456 | 183083.20 | 1.91% |
| 2026-02-03 | 11.07 | 11.52 | 0.73 | 6.77% | 10.84 | 11.55 | 1301420 | 145734.00 | 1.61% |
| 2026-02-02 | 11.30 | 10.79 | -0.57 | -5.02% | 10.73 | 11.60 | 1279267 | 141614.52 | 1.58% |
| 2026-01-30 | 11.08 | 11.36 | 0.33 | 2.99% | 11.03 | 11.50 | 1318732 | 149065.03 | 1.63% |
| 2026-01-29 | 11.40 | 11.03 | -0.14 | -1.25% | 10.95 | 11.52 | 1144546 | 127776.69 | 1.42% |
| 2026-01-28 | 11.42 | 11.17 | -0.07 | -0.62% | 10.94 | 11.44 | 1064508 | 119156.84 | 1.32% |
| 2026-01-27 | 11.22 | 11.24 | -0.14 | -1.23% | 11.10 | 11.64 | 1209378 | 136643.02 | 1.50% |
| 2026-01-26 | 11.05 | 11.38 | 0.57 | 5.27% | 11.05 | 11.45 | 1411820 | 159686.91 | 1.75% |
| 2026-01-23 | 10.98 | 10.81 | -0.25 | -2.26% | 10.69 | 11.10 | 945249 | 102944.54 | 1.17% |
| 2026-01-22 | 11.05 | 11.06 | 0.01 | 0.09% | 11.00 | 11.45 | 706943 | 78908.05 | 0.88% |
| 2026-01-21 | 11.17 | 11.05 | -0.20 | -1.78% | 10.92 | 11.28 | 829974 | 91759.59 | 1.03% |
| 2026-01-20 | 11.45 | 11.25 | -0.20 | -1.75% | 11.05 | 11.56 | 885457 | 99437.58 | 1.10% |
| 2026-01-19 | 11.28 | 11.45 | 0.23 | 2.05% | 11.28 | 11.72 | 915541 | 105392.55 | 1.13% |
| 2026-01-16 | 11.16 | 11.22 | -0.17 | -1.49% | 11.07 | 11.62 | 1057904 | 119435.47 | 1.31% |
| 2026-01-15 | 11.14 | 11.39 | 0.14 | 1.24% | 11.12 | 11.72 | 935101 | 107427.77 | 1.16% |
| 2026-01-14 | 11.35 | 11.25 | 0.04 | 0.36% | 10.90 | 11.66 | 1151672 | 129031.09 | 1.43% |
| 2026-01-13 | 10.72 | 11.21 | 0.51 | 4.77% | 10.64 | 11.35 | 1485533 | 164295.11 | 1.84% |
| 2026-01-12 | 10.08 | 10.70 | 0.87 | 8.85% | 9.86 | 10.81 | 1934142 | 202815.22 | 2.40% |
| 2026-01-09 | 9.86 | 9.83 | 0.23 | 2.40% | 9.67 | 10.08 | 1427048 | 140798.20 | 1.77% |
| 2026-01-08 | 9.48 | 9.60 | 0.59 | 6.55% | 9.39 | 9.80 | 1602558 | 154020.44 | 1.98% |
| 2026-01-07 | 9.25 | 9.01 | -0.13 | -1.42% | 8.97 | 9.48 | 705574 | 64624.72 | 0.87% |
| 2026-01-06 | 8.91 | 9.14 | 0.17 | 1.90% | 8.89 | 9.20 | 825226 | 75048.16 | 1.02% |
| 2026-01-05 | 8.98 | 8.97 | -0.01 | -0.11% | 8.85 | 9.17 | 857244 | 77057.41 | 1.06% |
| 2025-12-31 | 8.96 | 8.98 | 0.00 | 0.00% | 8.90 | 9.12 | 567967 | 51152.19 | 0.70% |
| 2025-12-30 | 9.04 | 8.98 | -0.14 | -1.54% | 8.93 | 9.09 | 488725 | 44028.50 | 0.61% |
| 2025-12-29 | 8.92 | 9.12 | 0.21 | 2.36% | 8.66 | 9.15 | 911562 | 81772.30 | 1.13% |
| 2025-12-26 | 8.95 | 8.91 | 0.00 | 0.00% | 8.78 | 9.06 | 532982 | 47447.96 | 0.66% |
| 2025-12-25 | 8.75 | 8.91 | 0.17 | 1.95% | 8.68 | 9.03 | 612915 | 54474.86 | 0.76% |
| 2025-12-24 | 8.73 | 8.74 | -0.18 | -2.02% | 8.57 | 8.83 | 833411 | 72613.18 | 1.03% |
| 2025-12-23 | 8.68 | 8.92 | -0.01 | -0.11% | 8.67 | 9.02 | 701981 | 62396.63 | 0.87% |
| 2025-12-22 | 8.53 | 8.93 | 0.42 | 4.94% | 8.51 | 9.03 | 1080202 | 95871.05 | 1.34% |
| 2025-12-19 | 8.59 | 8.51 | -0.37 | -4.17% | 8.43 | 8.65 | 762214 | 65135.32 | 0.94% |
| 2025-12-18 | 8.74 | 8.88 | 0.12 | 1.37% | 8.73 | 8.98 | 602482 | 53515.46 | 0.75% |
| 2025-12-17 | 8.40 | 8.76 | 0.40 | 4.78% | 8.36 | 8.82 | 851626 | 73361.17 | 1.05% |
| 2025-12-16 | 8.60 | 8.36 | -0.26 | -3.02% | 8.30 | 8.62 | 549459 | 46086.84 | 0.68% |
| 2025-12-15 | 8.32 | 8.62 | 0.24 | 2.86% | 8.29 | 8.84 | 976312 | 84306.52 | 1.21% |
| 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% |
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。
