| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 20.14 | 20.23 | 0.08 | 0.40% | 20.05 | 20.33 | 57267 | 11576.73 | 0.52% |
| 2025-05-19 | 20.11 | 20.15 | 0.03 | 0.15% | 19.91 | 20.20 | 59235 | 11884.52 | 0.54% |
| 2025-05-16 | 20.21 | 20.12 | -0.09 | -0.45% | 20.10 | 20.27 | 56810 | 11462.26 | 0.51% |
| 2025-05-15 | 20.52 | 20.21 | -0.43 | -2.08% | 20.19 | 20.55 | 79278 | 16100.97 | 0.72% |
| 2025-05-14 | 20.51 | 20.64 | 0.08 | 0.39% | 20.44 | 20.75 | 82855 | 17061.38 | 0.75% |
| 2025-05-13 | 20.84 | 20.56 | -0.07 | -0.34% | 20.53 | 20.89 | 86848 | 17950.27 | 0.79% |
| 2025-05-12 | 20.68 | 20.63 | 0.13 | 0.63% | 20.50 | 20.76 | 86838 | 17872.53 | 0.79% |
| 2025-05-09 | 20.70 | 20.50 | -0.54 | -2.57% | 20.47 | 20.92 | 162608 | 33579.97 | 1.47% |
| 2025-05-08 | 20.32 | 21.04 | 0.70 | 3.44% | 20.26 | 21.82 | 370234 | 78123.27 | 3.35% |
| 2025-05-07 | 20.70 | 20.34 | -0.10 | -0.49% | 20.19 | 20.77 | 116794 | 23855.81 | 1.06% |
| 2025-05-06 | 19.96 | 20.44 | 0.63 | 3.18% | 19.90 | 20.45 | 158171 | 32010.34 | 1.43% |
| 2025-04-30 | 19.75 | 19.81 | 0.02 | 0.10% | 19.72 | 20.01 | 85604 | 17021.09 | 0.77% |
| 2025-04-29 | 19.80 | 19.79 | -0.03 | -0.15% | 19.66 | 19.88 | 65245 | 12913.65 | 0.59% |
| 2025-04-28 | 20.10 | 19.82 | -0.51 | -2.51% | 19.72 | 20.10 | 128077 | 25427.64 | 1.16% |
| 2025-04-25 | 19.85 | 20.33 | 0.49 | 2.47% | 19.85 | 21.11 | 216126 | 44233.35 | 1.95% |
| 2025-04-24 | 20.01 | 19.84 | -0.16 | -0.80% | 19.72 | 20.05 | 67735 | 13476.27 | 0.61% |
| 2025-04-23 | 20.00 | 20.00 | 0.08 | 0.40% | 19.92 | 20.13 | 63796 | 12757.81 | 0.58% |
| 2025-04-22 | 20.02 | 19.92 | -0.10 | -0.50% | 19.85 | 20.05 | 56248 | 11216.97 | 0.51% |
| 2025-04-21 | 19.78 | 20.02 | 0.24 | 1.21% | 19.58 | 20.05 | 63411 | 12644.53 | 0.57% |
| 2025-04-18 | 19.79 | 19.78 | -0.05 | -0.25% | 19.65 | 19.88 | 58471 | 11537.70 | 0.53% |
| 2025-04-17 | 19.96 | 19.83 | -0.27 | -1.34% | 19.79 | 20.08 | 88625 | 17673.57 | 0.80% |
| 2025-04-16 | 19.93 | 20.10 | 0.19 | 0.95% | 19.85 | 20.50 | 156965 | 31596.19 | 1.42% |
| 2025-04-15 | 19.94 | 19.91 | -0.03 | -0.15% | 19.77 | 20.13 | 70431 | 14009.67 | 0.64% |
| 2025-04-14 | 20.00 | 19.94 | 0.12 | 0.61% | 19.86 | 20.10 | 85654 | 17112.62 | 0.77% |
| 2025-04-11 | 19.66 | 19.82 | 0.00 | 0.00% | 19.59 | 19.96 | 96294 | 19068.85 | 0.87% |
| 2025-04-10 | 19.66 | 19.82 | 0.30 | 1.54% | 19.65 | 20.27 | 146864 | 29265.47 | 1.33% |
| 2025-04-09 | 18.80 | 19.52 | 0.42 | 2.20% | 18.03 | 19.68 | 196524 | 37328.85 | 1.78% |
| 2025-04-08 | 18.80 | 19.10 | 0.08 | 0.42% | 18.54 | 19.30 | 169357 | 32001.67 | 1.53% |
| 2025-04-07 | 20.00 | 19.02 | -2.11 | -9.99% | 19.02 | 20.09 | 189581 | 36551.33 | 1.71% |
| 2025-04-03 | 21.00 | 21.13 | -0.08 | -0.38% | 20.84 | 21.31 | 85791 | 18155.28 | 0.78% |
| 2025-04-02 | 21.00 | 21.21 | 0.12 | 0.57% | 20.98 | 21.31 | 65424 | 13872.97 | 0.59% |
| 2025-04-01 | 20.93 | 21.09 | 0.16 | 0.76% | 20.93 | 21.23 | 75848 | 16010.22 | 0.69% |
| 2025-03-31 | 21.30 | 20.93 | -0.51 | -2.38% | 20.80 | 21.30 | 125202 | 26285.37 | 1.13% |
| 2025-03-28 | 21.51 | 21.44 | 0.02 | 0.09% | 21.32 | 21.57 | 102431 | 21979.85 | 0.93% |
| 2025-03-27 | 21.50 | 21.42 | -0.08 | -0.37% | 21.25 | 21.58 | 73917 | 15832.77 | 0.67% |
| 2025-03-26 | 21.50 | 21.50 | 0.01 | 0.05% | 21.44 | 21.62 | 81485 | 17540.46 | 0.74% |
| 2025-03-25 | 21.57 | 21.49 | -0.08 | -0.37% | 21.31 | 21.63 | 73645 | 15809.50 | 0.67% |
| 2025-03-24 | 21.68 | 21.57 | -0.07 | -0.32% | 21.24 | 21.80 | 119717 | 25701.15 | 1.08% |
| 2025-03-21 | 21.88 | 21.64 | -0.27 | -1.23% | 21.52 | 21.99 | 122184 | 26553.48 | 1.11% |
| 2025-03-20 | 22.11 | 21.91 | -0.20 | -0.90% | 21.89 | 22.17 | 124251 | 27339.40 | 1.12% |
| 2025-03-19 | 22.29 | 22.11 | -0.27 | -1.21% | 22.05 | 22.29 | 114676 | 25371.62 | 1.04% |
| 2025-03-18 | 22.50 | 22.38 | -0.02 | -0.09% | 22.29 | 22.55 | 114760 | 25701.53 | 1.04% |
| 2025-03-17 | 22.60 | 22.40 | -0.14 | -0.62% | 22.37 | 22.70 | 127543 | 28655.64 | 1.15% |
| 2025-03-14 | 22.12 | 22.54 | 0.42 | 1.90% | 21.99 | 22.59 | 163254 | 36588.03 | 1.48% |
| 2025-03-13 | 22.51 | 22.12 | -0.48 | -2.12% | 21.91 | 22.55 | 169197 | 37435.43 | 1.53% |
| 2025-03-12 | 22.60 | 22.60 | 0.25 | 1.12% | 22.42 | 22.87 | 198476 | 44929.96 | 1.80% |
| 2025-03-11 | 22.20 | 22.35 | -0.19 | -0.84% | 22.10 | 22.49 | 133373 | 29722.59 | 1.21% |
| 2025-03-10 | 22.89 | 22.54 | -0.44 | -1.91% | 22.30 | 22.96 | 206799 | 46565.81 | 1.87% |
| 2025-03-07 | 23.36 | 22.98 | -0.53 | -2.25% | 22.85 | 23.58 | 226829 | 52593.56 | 2.05% |
| 2025-03-06 | 22.88 | 23.51 | 0.76 | 3.34% | 22.82 | 23.80 | 309426 | 72237.74 | 2.80% |
| 2025-03-05 | 22.99 | 22.75 | -0.24 | -1.04% | 22.56 | 23.13 | 174582 | 39746.49 | 1.58% |
| 2025-03-04 | 22.77 | 22.99 | -0.01 | -0.04% | 22.62 | 23.09 | 157095 | 36043.61 | 1.42% |
| 2025-03-03 | 23.13 | 23.00 | -0.03 | -0.13% | 22.56 | 23.45 | 239029 | 55157.93 | 2.16% |
| 2025-02-28 | 24.22 | 23.03 | -1.43 | -5.85% | 22.96 | 24.40 | 357840 | 84512.05 | 3.24% |
| 2025-02-27 | 24.52 | 24.46 | -0.16 | -0.65% | 23.98 | 25.09 | 353770 | 86781.84 | 3.20% |
| 2025-02-26 | 24.45 | 24.62 | 0.17 | 0.70% | 24.02 | 25.19 | 379336 | 92990.59 | 3.43% |
| 2025-02-25 | 24.43 | 24.45 | -0.54 | -2.16% | 24.28 | 24.89 | 319020 | 78322.44 | 2.89% |
| 2025-02-24 | 24.80 | 24.99 | 0.20 | 0.81% | 24.33 | 25.46 | 486208 | 121002.19 | 4.40% |
| 2025-02-21 | 23.44 | 24.79 | 1.29 | 5.49% | 23.33 | 25.00 | 552556 | 134908.56 | 5.00% |
| 2025-02-20 | 23.73 | 23.50 | -0.30 | -1.26% | 23.44 | 23.94 | 199137 | 47032.80 | 1.80% |
| 2025-02-19 | 23.30 | 23.80 | 0.49 | 2.10% | 23.14 | 23.87 | 240659 | 56945.76 | 2.18% |
| 2025-02-18 | 24.26 | 23.31 | -1.10 | -4.51% | 23.23 | 24.39 | 360691 | 85785.12 | 3.26% |
| 2025-02-17 | 24.59 | 24.41 | -0.56 | -2.24% | 24.21 | 25.01 | 511090 | 125813.27 | 4.62% |
| 2025-02-14 | 25.06 | 24.97 | 0.96 | 4.00% | 24.01 | 25.86 | 789156 | 196291.11 | 7.14% |
| 2025-02-13 | 23.94 | 24.01 | 0.08 | 0.33% | 23.61 | 24.30 | 331609 | 79569.97 | 3.00% |
| 2025-02-12 | 23.75 | 23.93 | 0.08 | 0.34% | 23.70 | 24.11 | 239120 | 57187.83 | 2.16% |
| 2025-02-11 | 23.98 | 23.85 | -0.29 | -1.20% | 23.68 | 24.09 | 269700 | 64298.68 | 2.44% |
| 2025-02-10 | 23.66 | 24.14 | 0.67 | 2.85% | 23.47 | 24.23 | 380283 | 90985.36 | 3.44% |
| 2025-02-07 | 23.37 | 23.47 | 0.11 | 0.47% | 23.14 | 23.75 | 394908 | 92518.31 | 3.57% |
| 2025-02-06 | 22.96 | 23.36 | 0.01 | 0.04% | 22.86 | 23.54 | 286364 | 66583.62 | 2.59% |
| 2025-02-05 | 22.60 | 23.35 | 0.99 | 4.43% | 22.56 | 23.48 | 362222 | 83686.45 | 3.28% |
| 2025-01-27 | 22.48 | 22.36 | 0.01 | 0.04% | 22.29 | 22.69 | 157092 | 35277.91 | 1.42% |
| 2025-01-24 | 21.72 | 22.35 | 0.55 | 2.52% | 21.68 | 22.36 | 201576 | 44695.05 | 1.82% |
| 2025-01-23 | 21.98 | 21.80 | 0.01 | 0.05% | 21.80 | 22.25 | 187553 | 41330.88 | 1.70% |
| 2025-01-22 | 21.93 | 21.79 | -0.27 | -1.22% | 21.66 | 22.04 | 92677 | 20202.67 | 0.84% |
| 2025-01-21 | 22.03 | 22.06 | 0.09 | 0.41% | 21.70 | 22.16 | 139617 | 30612.63 | 1.26% |
| 2025-01-20 | 22.28 | 21.97 | -0.20 | -0.90% | 21.91 | 22.55 | 159943 | 35351.81 | 1.45% |
| 2025-01-17 | 22.00 | 22.17 | -0.07 | -0.31% | 21.68 | 22.68 | 256490 | 56983.85 | 2.32% |
| 2025-01-16 | 21.50 | 22.24 | 0.66 | 3.06% | 21.50 | 23.28 | 422222 | 94573.41 | 3.82% |
| 2025-01-15 | 22.01 | 21.58 | 0.51 | 2.42% | 21.45 | 22.75 | 345950 | 76030.42 | 3.13% |
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。
