| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.11 | 19.44 | 0.60 | 3.18% | 18.82 | 19.46 | 232363 | 44565.41 | 2.10% |
| 2026-03-23 | 19.36 | 18.84 | -0.86 | -4.37% | 18.70 | 19.50 | 291187 | 55590.18 | 2.63% |
| 2026-03-20 | 20.75 | 19.70 | -1.07 | -5.15% | 19.70 | 20.75 | 308917 | 62148.14 | 2.79% |
| 2026-03-19 | 20.25 | 20.77 | 0.18 | 0.87% | 20.20 | 21.00 | 387199 | 79930.46 | 3.50% |
| 2026-03-18 | 20.17 | 20.59 | 0.40 | 1.98% | 20.05 | 20.61 | 208940 | 42431.80 | 1.89% |
| 2026-03-17 | 20.51 | 20.19 | -0.28 | -1.37% | 20.14 | 20.73 | 213435 | 43598.34 | 1.93% |
| 2026-03-16 | 20.24 | 20.47 | 0.18 | 0.89% | 20.13 | 20.47 | 164842 | 33479.18 | 1.49% |
| 2026-03-13 | 20.73 | 20.29 | -0.64 | -3.06% | 20.26 | 20.85 | 268077 | 55052.71 | 2.42% |
| 2026-03-12 | 21.05 | 20.93 | -0.39 | -1.83% | 20.88 | 21.30 | 213732 | 44978.48 | 1.93% |
| 2026-03-11 | 21.49 | 21.32 | 0.00 | 0.00% | 21.10 | 21.70 | 317047 | 67828.24 | 2.87% |
| 2026-03-10 | 21.47 | 21.32 | 0.14 | 0.66% | 21.15 | 21.82 | 285740 | 61113.58 | 2.58% |
| 2026-03-09 | 20.70 | 21.18 | 0.03 | 0.14% | 20.43 | 21.26 | 312981 | 65047.54 | 2.83% |
| 2026-03-06 | 21.18 | 21.15 | -0.14 | -0.66% | 21.10 | 21.41 | 269136 | 57120.71 | 2.43% |
| 2026-03-05 | 21.50 | 21.29 | 0.21 | 1.00% | 21.15 | 21.62 | 265620 | 56595.58 | 2.40% |
| 2026-03-04 | 21.00 | 21.08 | -0.24 | -1.13% | 20.92 | 21.45 | 267029 | 56530.34 | 2.42% |
| 2026-03-03 | 22.67 | 21.32 | -1.43 | -6.29% | 21.17 | 22.84 | 502988 | 109750.18 | 4.55% |
| 2026-03-02 | 22.65 | 22.75 | -0.59 | -2.53% | 22.31 | 23.06 | 522520 | 118425.56 | 4.73% |
| 2026-02-27 | 22.86 | 23.34 | 0.50 | 2.19% | 22.79 | 23.44 | 471704 | 109380.91 | 4.27% |
| 2026-02-26 | 23.10 | 22.84 | -0.37 | -1.59% | 22.72 | 23.17 | 426762 | 97650.37 | 3.86% |
| 2026-02-25 | 22.90 | 23.21 | 0.06 | 0.26% | 22.71 | 23.33 | 608378 | 140626.48 | 5.50% |
| 2026-02-24 | 24.35 | 23.15 | -2.57 | -9.99% | 23.15 | 24.44 | 956991 | 224789.84 | 8.66% |
| 2026-02-13 | 26.00 | 25.72 | 1.01 | 4.09% | 25.28 | 27.18 | 1491398 | 390249.91 | 13.49% |
| 2026-02-12 | 25.07 | 24.71 | -0.38 | -1.51% | 24.22 | 25.48 | 808572 | 200614.39 | 7.31% |
| 2026-02-11 | 28.21 | 25.09 | -1.18 | -4.49% | 24.59 | 28.21 | 1370648 | 348795.47 | 12.40% |
| 2026-02-10 | 25.60 | 26.27 | 2.39 | 10.01% | 25.60 | 26.27 | 282172 | 73827.38 | 2.55% |
| 2026-02-09 | 23.60 | 23.88 | 0.76 | 3.29% | 23.25 | 23.96 | 442803 | 104809.61 | 4.00% |
| 2026-02-06 | 23.12 | 23.12 | -0.22 | -0.94% | 22.52 | 23.63 | 359451 | 83007.49 | 3.25% |
| 2026-02-05 | 23.10 | 23.34 | -0.40 | -1.68% | 23.10 | 23.75 | 380529 | 88947.85 | 3.44% |
| 2026-02-04 | 24.84 | 23.74 | -1.45 | -5.76% | 23.46 | 25.42 | 659722 | 158230.62 | 5.97% |
| 2026-02-03 | 24.31 | 25.19 | 1.22 | 5.09% | 24.30 | 25.30 | 775423 | 193137.66 | 7.01% |
| 2026-02-02 | 24.21 | 23.97 | -0.47 | -1.92% | 23.90 | 24.90 | 557217 | 135261.62 | 5.04% |
| 2026-01-30 | 24.28 | 24.44 | 0.26 | 1.08% | 23.58 | 24.78 | 836637 | 203827.86 | 7.57% |
| 2026-01-29 | 22.96 | 24.18 | 1.10 | 4.77% | 22.76 | 25.39 | 1101302 | 270547.22 | 9.96% |
| 2026-01-28 | 24.39 | 23.08 | -1.31 | -5.37% | 22.99 | 24.39 | 692963 | 163663.81 | 6.27% |
| 2026-01-27 | 25.00 | 24.39 | 0.23 | 0.95% | 23.48 | 25.30 | 687893 | 166514.12 | 6.22% |
| 2026-01-26 | 25.32 | 24.16 | -0.89 | -3.55% | 23.43 | 25.65 | 756333 | 184103.89 | 6.84% |
| 2026-01-23 | 24.68 | 25.05 | 0.55 | 2.24% | 24.51 | 25.75 | 847968 | 212586.19 | 7.67% |
| 2026-01-22 | 24.48 | 24.50 | 0.03 | 0.12% | 24.25 | 25.78 | 874140 | 217408.59 | 7.91% |
| 2026-01-21 | 23.51 | 24.47 | 0.96 | 4.08% | 23.49 | 25.85 | 1288997 | 318405.25 | 11.66% |
| 2026-01-20 | 24.95 | 23.51 | -1.47 | -5.88% | 23.16 | 25.48 | 1878253 | 452066.88 | 16.99% |
| 2026-01-19 | 24.98 | 24.98 | -2.77 | -9.98% | 24.98 | 24.98 | 65655 | 16400.62 | 0.59% |
| 2026-01-16 | 27.75 | 27.75 | -3.08 | -9.99% | 27.75 | 27.75 | 65490 | 18173.47 | 0.59% |
| 2026-01-15 | 29.44 | 30.83 | 2.80 | 9.99% | 28.95 | 30.83 | 2407212 | 733043.44 | 21.77% |
| 2026-01-14 | 25.88 | 28.03 | 2.55 | 10.01% | 25.60 | 28.03 | 1096984 | 298730.12 | 9.92% |
| 2026-01-13 | 25.48 | 25.48 | 2.32 | 10.02% | 25.48 | 25.48 | 246516 | 62812.22 | 2.23% |
| 2026-01-12 | 23.16 | 23.16 | 2.11 | 10.02% | 23.16 | 23.16 | 344037 | 79678.86 | 3.11% |
| 2026-01-09 | 20.05 | 21.05 | 0.98 | 4.88% | 20.02 | 21.17 | 413398 | 85457.05 | 3.74% |
| 2026-01-08 | 19.85 | 20.07 | 0.22 | 1.11% | 19.74 | 20.24 | 195160 | 39159.22 | 1.77% |
| 2026-01-07 | 19.85 | 19.85 | -0.05 | -0.25% | 19.79 | 20.11 | 184231 | 36760.55 | 1.67% |
| 2026-01-06 | 19.41 | 19.90 | 0.40 | 2.05% | 19.40 | 20.13 | 251166 | 49946.76 | 2.27% |
| 2026-01-05 | 19.05 | 19.50 | 0.45 | 2.36% | 18.97 | 19.53 | 180258 | 34863.21 | 1.63% |
| 2025-12-31 | 18.86 | 19.05 | 0.17 | 0.90% | 18.86 | 19.18 | 88807 | 16925.08 | 0.80% |
| 2025-12-30 | 18.78 | 18.88 | 0.07 | 0.37% | 18.76 | 18.95 | 62855 | 11872.92 | 0.57% |
| 2025-12-29 | 18.86 | 18.81 | -0.07 | -0.37% | 18.76 | 18.92 | 56949 | 10718.25 | 0.52% |
| 2025-12-26 | 18.86 | 18.88 | 0.03 | 0.16% | 18.80 | 18.97 | 64717 | 12225.75 | 0.59% |
| 2025-12-25 | 18.75 | 18.85 | 0.10 | 0.53% | 18.71 | 18.86 | 54345 | 10224.41 | 0.49% |
| 2025-12-24 | 18.56 | 18.75 | 0.09 | 0.48% | 18.56 | 18.78 | 41467 | 7760.06 | 0.38% |
| 2025-12-23 | 18.95 | 18.66 | -0.11 | -0.59% | 18.63 | 18.95 | 50790 | 9534.17 | 0.46% |
| 2025-12-22 | 18.76 | 18.77 | 0.01 | 0.05% | 18.71 | 18.83 | 50802 | 9548.29 | 0.46% |
| 2025-12-19 | 18.72 | 18.76 | 0.08 | 0.43% | 18.61 | 18.85 | 67854 | 12729.92 | 0.61% |
| 2025-12-18 | 18.59 | 18.68 | 0.08 | 0.43% | 18.56 | 18.83 | 62596 | 11703.50 | 0.57% |
| 2025-12-17 | 18.42 | 18.60 | 0.14 | 0.76% | 18.36 | 18.67 | 63473 | 11744.40 | 0.57% |
| 2025-12-16 | 18.69 | 18.46 | -0.32 | -1.70% | 18.32 | 18.73 | 97738 | 18035.12 | 0.88% |
| 2025-12-15 | 19.11 | 18.78 | -0.44 | -2.29% | 18.78 | 19.15 | 122721 | 23169.97 | 1.11% |
| 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% |
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。
