| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 20.96 | 20.91 | 0.00 | 0.00% | 20.82 | 21.48 | 282049 | 59637.28 | 2.55% |
| 2025-08-13 | 20.77 | 20.91 | 0.11 | 0.53% | 20.70 | 21.08 | 173706 | 36404.80 | 1.57% |
| 2025-08-12 | 20.70 | 20.80 | 0.03 | 0.14% | 20.66 | 20.99 | 118246 | 24653.12 | 1.07% |
| 2025-08-11 | 20.52 | 20.77 | 0.25 | 1.22% | 20.43 | 20.86 | 117947 | 24465.51 | 1.07% |
| 2025-08-08 | 21.00 | 20.52 | -0.44 | -2.10% | 20.50 | 21.03 | 157926 | 32572.56 | 1.43% |
| 2025-08-07 | 20.98 | 20.96 | -0.01 | -0.05% | 20.85 | 21.08 | 128210 | 26867.15 | 1.16% |
| 2025-08-06 | 20.73 | 20.97 | 0.24 | 1.16% | 20.66 | 21.10 | 183867 | 38451.46 | 1.66% |
| 2025-08-05 | 20.70 | 20.73 | -0.01 | -0.05% | 20.62 | 20.78 | 98881 | 20462.71 | 0.89% |
| 2025-08-04 | 20.49 | 20.74 | 0.04 | 0.19% | 20.33 | 20.89 | 109871 | 22666.34 | 0.99% |
| 2025-08-01 | 20.50 | 20.70 | 0.32 | 1.57% | 20.38 | 21.09 | 207094 | 42880.25 | 1.87% |
| 2025-07-31 | 20.55 | 20.38 | -0.23 | -1.12% | 20.37 | 20.75 | 117577 | 24134.56 | 1.06% |
| 2025-07-30 | 20.53 | 20.61 | 0.01 | 0.05% | 20.41 | 20.80 | 133036 | 27448.04 | 1.20% |
| 2025-07-29 | 20.66 | 20.60 | -0.05 | -0.24% | 20.37 | 20.69 | 93793 | 19229.12 | 0.85% |
| 2025-07-28 | 20.80 | 20.65 | -0.17 | -0.82% | 20.52 | 20.80 | 136976 | 28252.96 | 1.24% |
| 2025-07-25 | 20.70 | 20.82 | 0.10 | 0.48% | 20.65 | 20.93 | 168480 | 35025.91 | 1.52% |
| 2025-07-24 | 20.35 | 20.72 | 0.33 | 1.62% | 20.33 | 20.85 | 197938 | 40812.15 | 1.79% |
| 2025-07-23 | 20.32 | 20.39 | -0.02 | -0.10% | 20.30 | 20.64 | 151579 | 31009.62 | 1.37% |
| 2025-07-22 | 20.38 | 20.41 | 0.04 | 0.20% | 20.21 | 20.44 | 116991 | 23796.17 | 1.06% |
| 2025-07-21 | 20.46 | 20.37 | -0.09 | -0.44% | 20.28 | 20.48 | 98767 | 20109.00 | 0.89% |
| 2025-07-18 | 20.36 | 20.46 | 0.22 | 1.09% | 20.26 | 20.59 | 151611 | 30948.67 | 1.37% |
| 2025-07-17 | 20.28 | 20.37 | 0.08 | 0.39% | 20.22 | 20.38 | 101446 | 20604.78 | 0.92% |
| 2025-07-16 | 20.21 | 20.29 | -0.03 | -0.15% | 20.20 | 20.55 | 119338 | 24314.92 | 1.08% |
| 2025-07-15 | 20.40 | 20.32 | -0.08 | -0.39% | 20.03 | 20.40 | 146594 | 29635.86 | 1.33% |
| 2025-07-14 | 20.90 | 20.40 | -0.61 | -2.90% | 20.38 | 20.95 | 238204 | 48941.00 | 2.15% |
| 2025-07-11 | 20.49 | 21.01 | 0.52 | 2.54% | 20.29 | 21.21 | 336196 | 69943.98 | 3.04% |
| 2025-07-10 | 20.11 | 20.49 | 0.29 | 1.44% | 20.06 | 20.59 | 211547 | 43180.30 | 1.91% |
| 2025-07-09 | 19.91 | 20.20 | 0.30 | 1.51% | 19.89 | 20.78 | 251942 | 51322.91 | 2.28% |
| 2025-07-08 | 19.80 | 19.90 | 0.09 | 0.45% | 19.76 | 19.94 | 58421 | 11616.77 | 0.53% |
| 2025-07-07 | 19.78 | 19.81 | -0.04 | -0.20% | 19.75 | 19.90 | 42669 | 8453.35 | 0.39% |
| 2025-07-04 | 19.93 | 19.85 | -0.08 | -0.40% | 19.78 | 20.02 | 69934 | 13897.83 | 0.63% |
| 2025-07-03 | 19.88 | 19.93 | 0.04 | 0.20% | 19.83 | 20.03 | 50019 | 9963.88 | 0.45% |
| 2025-07-02 | 20.03 | 19.89 | -0.13 | -0.65% | 19.81 | 20.05 | 71927 | 14306.79 | 0.65% |
| 2025-07-01 | 20.22 | 20.02 | -0.19 | -0.94% | 19.97 | 20.24 | 77436 | 15530.83 | 0.70% |
| 2025-06-30 | 20.08 | 20.21 | 0.16 | 0.80% | 20.03 | 20.25 | 85159 | 17186.60 | 0.77% |
| 2025-06-27 | 20.05 | 20.05 | 0.00 | 0.00% | 19.95 | 20.17 | 80712 | 16207.77 | 0.73% |
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。
