| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 19.91 | 20.05 | 0.03 | 0.15% | 19.90 | 20.11 | 98770 | 19778.25 | 0.89% |
| 2025-06-25 | 19.75 | 20.02 | 0.24 | 1.21% | 19.71 | 20.02 | 100022 | 19879.90 | 0.90% |
| 2025-06-24 | 19.43 | 19.78 | 0.39 | 2.01% | 19.40 | 19.79 | 84125 | 16562.79 | 0.76% |
| 2025-06-23 | 19.18 | 19.39 | 0.19 | 0.99% | 19.11 | 19.41 | 56995 | 10979.82 | 0.52% |
| 2025-06-20 | 19.49 | 19.20 | -0.29 | -1.49% | 19.20 | 19.56 | 59049 | 11408.65 | 0.53% |
| 2025-06-19 | 19.77 | 19.49 | -0.25 | -1.27% | 19.42 | 19.84 | 77879 | 15266.48 | 0.70% |
| 2025-06-18 | 19.85 | 19.74 | -0.12 | -0.60% | 19.61 | 19.92 | 62842 | 12412.36 | 0.57% |
| 2025-06-17 | 19.99 | 19.86 | -0.14 | -0.70% | 19.80 | 20.00 | 50748 | 10080.93 | 0.46% |
| 2025-06-16 | 19.73 | 20.00 | 0.20 | 1.01% | 19.70 | 20.05 | 73918 | 14742.76 | 0.67% |
| 2025-06-13 | 20.18 | 19.80 | -0.44 | -2.17% | 19.79 | 20.18 | 111073 | 22091.23 | 1.00% |
| 2025-06-12 | 20.13 | 20.24 | 0.04 | 0.20% | 20.06 | 20.34 | 72753 | 14720.36 | 0.66% |
| 2025-06-11 | 20.18 | 20.20 | 0.02 | 0.10% | 20.10 | 20.30 | 61265 | 12384.39 | 0.55% |
| 2025-06-10 | 20.35 | 20.18 | -0.18 | -0.88% | 19.90 | 20.37 | 81431 | 16401.51 | 0.74% |
| 2025-06-09 | 20.18 | 20.36 | 0.25 | 1.24% | 20.09 | 20.39 | 95985 | 19490.51 | 0.87% |
| 2025-06-06 | 20.21 | 20.11 | -0.03 | -0.15% | 20.06 | 20.25 | 56866 | 11448.84 | 0.51% |
| 2025-06-05 | 20.02 | 20.14 | 0.12 | 0.60% | 19.95 | 20.14 | 74720 | 14987.02 | 0.68% |
| 2025-06-04 | 19.91 | 20.02 | 0.11 | 0.55% | 19.88 | 20.02 | 54198 | 10829.14 | 0.49% |
| 2025-06-03 | 19.74 | 19.91 | 0.09 | 0.45% | 19.72 | 20.02 | 51221 | 10213.17 | 0.46% |
| 2025-05-30 | 20.02 | 19.82 | -0.20 | -1.00% | 19.77 | 20.02 | 57608 | 11429.67 | 0.52% |
| 2025-05-29 | 19.81 | 20.02 | 0.25 | 1.26% | 19.76 | 20.07 | 63931 | 12763.98 | 0.58% |
| 2025-05-28 | 19.88 | 19.77 | -0.13 | -0.65% | 19.74 | 19.96 | 41130 | 8145.51 | 0.37% |
| 2025-05-27 | 19.98 | 19.90 | -0.09 | -0.45% | 19.83 | 19.98 | 37901 | 7537.31 | 0.34% |
| 2025-05-26 | 19.71 | 19.99 | 0.28 | 1.42% | 19.70 | 20.06 | 58067 | 11577.34 | 0.53% |
| 2025-05-23 | 19.96 | 19.71 | -0.26 | -1.30% | 19.70 | 20.04 | 79465 | 15784.20 | 0.72% |
| 2025-05-22 | 20.10 | 19.97 | -0.18 | -0.89% | 19.94 | 20.22 | 59487 | 11925.47 | 0.54% |
| 2025-05-21 | 20.23 | 20.15 | -0.08 | -0.40% | 20.07 | 20.23 | 67047 | 13497.87 | 0.61% |
| 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% |
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。
