| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
