| 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 | 19.24 | 19.22 | 0.01 | 0.05% | 19.16 | 19.30 | 109850 | 21102.13 | 0.99% |
| 2025-12-11 | 19.50 | 19.21 | -0.27 | -1.39% | 19.21 | 19.52 | 81682 | 15779.57 | 0.74% |
| 2025-12-10 | 19.33 | 19.48 | 0.10 | 0.52% | 19.24 | 19.55 | 78381 | 15200.07 | 0.71% |
| 2025-12-09 | 19.55 | 19.38 | -0.19 | -0.97% | 19.38 | 19.60 | 92443 | 17999.36 | 0.84% |
| 2025-12-08 | 19.58 | 19.57 | -0.01 | -0.05% | 19.53 | 19.64 | 113371 | 22193.30 | 1.03% |
| 2025-12-05 | 19.46 | 19.58 | 0.12 | 0.62% | 19.32 | 19.59 | 90070 | 17559.62 | 0.81% |
| 2025-12-04 | 19.40 | 19.46 | -0.09 | -0.46% | 19.38 | 19.55 | 92111 | 17920.45 | 0.83% |
| 2025-12-03 | 19.83 | 19.55 | -0.20 | -1.01% | 19.37 | 19.88 | 153601 | 30014.59 | 1.39% |
| 2025-12-02 | 20.02 | 19.75 | -0.41 | -2.03% | 19.73 | 20.10 | 191419 | 37990.19 | 1.73% |
| 2025-12-01 | 20.30 | 20.16 | -0.81 | -3.86% | 20.01 | 20.46 | 338319 | 68228.72 | 3.06% |
| 2025-11-28 | 20.75 | 20.97 | 0.12 | 0.58% | 20.60 | 21.24 | 367399 | 76637.66 | 3.32% |
| 2025-11-27 | 20.64 | 20.85 | 0.27 | 1.31% | 20.33 | 20.89 | 332210 | 68623.69 | 3.00% |
| 2025-11-26 | 20.80 | 20.58 | -0.32 | -1.53% | 20.53 | 21.14 | 464869 | 96518.50 | 4.20% |
| 2025-11-25 | 19.76 | 20.90 | 1.11 | 5.61% | 19.71 | 21.77 | 694023 | 145187.38 | 6.28% |
| 2025-11-24 | 19.40 | 19.79 | 0.49 | 2.54% | 19.21 | 19.84 | 132712 | 26017.14 | 1.20% |
| 2025-11-21 | 19.28 | 19.30 | -0.17 | -0.87% | 19.15 | 19.62 | 95835 | 18551.37 | 0.87% |
| 2025-11-20 | 19.63 | 19.47 | -0.15 | -0.76% | 19.42 | 19.70 | 65436 | 12770.06 | 0.59% |
| 2025-11-19 | 20.03 | 19.62 | -0.50 | -2.49% | 19.59 | 20.03 | 130664 | 25779.34 | 1.18% |
| 2025-11-18 | 19.93 | 20.12 | 0.18 | 0.90% | 19.79 | 20.22 | 167612 | 33587.27 | 1.52% |
| 2025-11-17 | 19.78 | 19.94 | 0.15 | 0.76% | 19.53 | 19.96 | 98470 | 19487.62 | 0.89% |
| 2025-11-14 | 19.80 | 19.79 | -0.09 | -0.45% | 19.79 | 19.93 | 81488 | 16185.53 | 0.74% |
| 2025-11-13 | 19.80 | 19.88 | 0.05 | 0.25% | 19.75 | 19.90 | 66704 | 13225.34 | 0.60% |
| 2025-11-12 | 19.90 | 19.83 | -0.10 | -0.50% | 19.81 | 19.98 | 68329 | 13592.28 | 0.62% |
| 2025-11-11 | 20.00 | 19.93 | -0.23 | -1.14% | 19.86 | 20.09 | 109433 | 21824.42 | 0.99% |
| 2025-11-10 | 19.86 | 20.16 | 0.43 | 2.18% | 19.76 | 20.56 | 195399 | 39340.47 | 1.77% |
| 2025-11-07 | 19.80 | 19.73 | -0.19 | -0.95% | 19.69 | 19.97 | 89533 | 17736.35 | 0.81% |
| 2025-11-06 | 20.14 | 19.92 | -0.28 | -1.39% | 19.90 | 20.23 | 132329 | 26439.32 | 1.20% |
| 2025-11-05 | 20.32 | 20.20 | -0.25 | -1.22% | 20.02 | 20.51 | 170574 | 34467.62 | 1.54% |
| 2025-11-04 | 20.37 | 20.45 | 0.01 | 0.05% | 20.24 | 20.49 | 142233 | 28977.56 | 1.29% |
| 2025-11-03 | 20.24 | 20.44 | 0.24 | 1.19% | 20.12 | 20.51 | 196197 | 39939.42 | 1.77% |
| 2025-10-31 | 19.65 | 20.20 | 0.36 | 1.81% | 19.57 | 20.30 | 252961 | 50913.93 | 2.29% |
| 2025-10-30 | 19.49 | 19.84 | 0.39 | 2.01% | 19.28 | 20.31 | 248844 | 49744.22 | 2.25% |
| 2025-10-29 | 19.40 | 19.45 | 0.06 | 0.31% | 19.22 | 19.48 | 72118 | 13935.78 | 0.65% |
| 2025-10-28 | 19.39 | 19.39 | -0.05 | -0.26% | 19.35 | 19.50 | 47208 | 9173.32 | 0.43% |
| 2025-10-27 | 19.55 | 19.44 | -0.01 | -0.05% | 19.37 | 19.56 | 61165 | 11888.50 | 0.55% |
| 2025-10-24 | 19.35 | 19.45 | 0.07 | 0.36% | 19.33 | 19.51 | 66491 | 12918.16 | 0.60% |
| 2025-10-23 | 19.30 | 19.38 | 0.08 | 0.41% | 19.13 | 19.38 | 59351 | 11419.85 | 0.54% |
| 2025-10-22 | 19.20 | 19.30 | 0.05 | 0.26% | 19.14 | 19.35 | 42026 | 8109.38 | 0.38% |
| 2025-10-21 | 19.15 | 19.25 | 0.10 | 0.52% | 19.10 | 19.32 | 51219 | 9853.42 | 0.46% |
| 2025-10-20 | 19.21 | 19.15 | 0.04 | 0.21% | 19.13 | 19.25 | 42705 | 8187.56 | 0.39% |
| 2025-10-17 | 19.31 | 19.11 | -0.24 | -1.24% | 19.11 | 19.39 | 67056 | 12886.32 | 0.61% |
| 2025-10-16 | 19.37 | 19.35 | -0.09 | -0.46% | 19.30 | 19.43 | 51654 | 10002.29 | 0.47% |
| 2025-10-15 | 19.38 | 19.44 | 0.07 | 0.36% | 19.26 | 19.44 | 64144 | 12424.80 | 0.58% |
| 2025-10-14 | 19.44 | 19.37 | -0.10 | -0.51% | 19.34 | 19.56 | 77282 | 15024.10 | 0.70% |
| 2025-10-13 | 19.40 | 19.47 | -0.28 | -1.42% | 19.30 | 19.56 | 82206 | 15989.09 | 0.74% |
| 2025-10-10 | 19.83 | 19.75 | -0.19 | -0.95% | 19.72 | 19.85 | 69066 | 13658.29 | 0.62% |
| 2025-10-09 | 19.84 | 19.94 | 0.11 | 0.55% | 19.64 | 19.95 | 99764 | 19793.42 | 0.90% |
| 2025-09-30 | 19.53 | 19.83 | 0.30 | 1.54% | 19.52 | 19.88 | 97305 | 19250.29 | 0.88% |
| 2025-09-29 | 19.50 | 19.53 | 0.08 | 0.41% | 19.25 | 19.60 | 61635 | 11974.74 | 0.56% |
| 2025-09-26 | 19.70 | 19.45 | -0.30 | -1.52% | 19.45 | 19.74 | 74450 | 14562.81 | 0.67% |
| 2025-09-25 | 19.71 | 19.75 | -0.02 | -0.10% | 19.69 | 19.90 | 84993 | 16826.98 | 0.77% |
| 2025-09-24 | 19.30 | 19.77 | 0.40 | 2.07% | 19.18 | 19.79 | 100821 | 19743.96 | 0.91% |
| 2025-09-23 | 19.58 | 19.37 | -0.26 | -1.32% | 19.10 | 19.63 | 113983 | 21958.93 | 1.03% |
| 2025-09-22 | 19.95 | 19.63 | -0.26 | -1.31% | 19.56 | 19.95 | 99544 | 19565.31 | 0.90% |
| 2025-09-19 | 19.81 | 19.89 | 0.03 | 0.15% | 19.79 | 19.96 | 88668 | 17632.21 | 0.80% |
| 2025-09-18 | 20.19 | 19.86 | -0.30 | -1.49% | 19.72 | 20.22 | 159601 | 31949.93 | 1.44% |
| 2025-09-17 | 20.32 | 20.16 | -0.17 | -0.84% | 20.13 | 20.33 | 117752 | 23755.98 | 1.06% |
| 2025-09-16 | 20.31 | 20.33 | 0.01 | 0.05% | 20.16 | 20.45 | 99774 | 20237.32 | 0.90% |
| 2025-09-15 | 20.47 | 20.32 | -0.36 | -1.74% | 20.30 | 20.53 | 116187 | 23658.27 | 1.05% |
| 2025-09-12 | 20.50 | 20.68 | 0.21 | 1.03% | 20.48 | 21.12 | 193582 | 40194.84 | 1.75% |
| 2025-09-11 | 20.20 | 20.47 | 0.19 | 0.94% | 20.20 | 20.57 | 159127 | 32371.19 | 1.44% |
| 2025-09-10 | 20.07 | 20.28 | 0.22 | 1.10% | 20.03 | 20.45 | 140131 | 28420.13 | 1.27% |
| 2025-09-09 | 20.39 | 20.06 | -0.32 | -1.57% | 19.96 | 20.41 | 142558 | 28727.60 | 1.29% |
| 2025-09-08 | 20.41 | 20.38 | -0.02 | -0.10% | 20.17 | 20.41 | 149324 | 30314.35 | 1.35% |
| 2025-09-05 | 20.34 | 20.40 | 0.14 | 0.69% | 20.10 | 20.41 | 114621 | 23263.57 | 1.04% |
| 2025-09-04 | 20.47 | 20.26 | -0.31 | -1.51% | 20.00 | 20.66 | 158245 | 32183.03 | 1.43% |
| 2025-09-03 | 21.36 | 20.57 | -0.69 | -3.25% | 20.49 | 21.47 | 192291 | 40236.42 | 1.74% |
| 2025-09-02 | 21.80 | 21.26 | -0.44 | -2.03% | 21.10 | 21.82 | 182476 | 38901.08 | 1.65% |
| 2025-09-01 | 21.86 | 21.70 | -0.14 | -0.64% | 21.56 | 21.98 | 179395 | 38927.42 | 1.62% |
| 2025-08-29 | 22.23 | 21.84 | -0.37 | -1.67% | 21.77 | 22.23 | 214083 | 46940.82 | 1.94% |
| 2025-08-28 | 22.33 | 22.21 | -0.18 | -0.80% | 21.68 | 22.47 | 340441 | 75224.70 | 3.08% |
| 2025-08-27 | 21.95 | 22.39 | 0.41 | 1.87% | 21.86 | 23.66 | 686334 | 156012.78 | 6.21% |
| 2025-08-26 | 22.04 | 21.98 | -0.13 | -0.59% | 21.95 | 22.22 | 187036 | 41236.27 | 1.69% |
| 2025-08-25 | 22.10 | 22.11 | 0.10 | 0.45% | 21.83 | 22.42 | 340317 | 75059.59 | 3.08% |
| 2025-08-22 | 21.74 | 22.01 | 0.27 | 1.24% | 21.65 | 22.10 | 282412 | 61912.80 | 2.55% |
| 2025-08-21 | 21.59 | 21.74 | 0.16 | 0.74% | 21.49 | 21.78 | 187889 | 40673.29 | 1.70% |
| 2025-08-20 | 21.60 | 21.58 | -0.09 | -0.42% | 21.27 | 21.61 | 178991 | 38422.20 | 1.62% |
| 2025-08-19 | 21.52 | 21.67 | 0.11 | 0.51% | 21.30 | 22.00 | 313220 | 67995.43 | 2.83% |
| 2025-08-18 | 21.23 | 21.56 | 0.49 | 2.33% | 21.16 | 21.73 | 306549 | 65852.16 | 2.77% |
| 2025-08-15 | 20.87 | 21.07 | 0.16 | 0.77% | 20.79 | 21.13 | 173955 | 36576.43 | 1.57% |
人民网(603000)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。
