| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.55 | 17.65 | 0.13 | 0.74% | 17.37 | 17.84 | 26281 | 4622.63 | 1.02% |
| 2026-03-24 | 17.00 | 17.52 | 0.82 | 4.91% | 16.74 | 17.52 | 42171 | 7257.68 | 1.63% |
| 2026-03-23 | 16.87 | 16.70 | -0.22 | -1.30% | 16.31 | 18.15 | 67339 | 11590.25 | 2.61% |
| 2026-03-20 | 17.63 | 16.92 | -0.71 | -4.03% | 16.82 | 17.78 | 31952 | 5531.68 | 1.24% |
| 2026-03-19 | 18.35 | 17.63 | -0.91 | -4.91% | 17.46 | 18.35 | 39057 | 6952.44 | 1.51% |
| 2026-03-18 | 18.57 | 18.54 | -0.03 | -0.16% | 18.12 | 18.63 | 31856 | 5843.82 | 1.23% |
| 2026-03-17 | 19.01 | 18.57 | -0.33 | -1.75% | 18.50 | 19.09 | 26662 | 5005.92 | 1.03% |
| 2026-03-16 | 19.40 | 18.90 | -0.36 | -1.87% | 18.57 | 19.50 | 41526 | 7853.24 | 1.61% |
| 2026-03-13 | 19.78 | 19.26 | -0.62 | -3.12% | 19.21 | 20.21 | 40094 | 7900.73 | 1.55% |
| 2026-03-12 | 20.20 | 19.88 | -0.40 | -1.97% | 19.81 | 20.44 | 35620 | 7130.34 | 1.38% |
| 2026-03-11 | 20.25 | 20.28 | -0.04 | -0.20% | 20.05 | 20.88 | 48941 | 9989.13 | 1.89% |
| 2026-03-10 | 20.60 | 20.32 | -0.09 | -0.44% | 20.07 | 20.70 | 51356 | 10441.47 | 1.99% |
| 2026-03-09 | 20.00 | 20.41 | -0.57 | -2.72% | 19.75 | 20.90 | 86745 | 17665.89 | 3.36% |
| 2026-03-06 | 20.48 | 20.98 | 0.31 | 1.50% | 20.22 | 21.25 | 55315 | 11616.32 | 2.14% |
| 2026-03-05 | 21.36 | 20.67 | -0.68 | -3.19% | 20.46 | 21.95 | 71213 | 14922.11 | 2.76% |
| 2026-03-04 | 21.14 | 21.35 | -0.34 | -1.57% | 20.50 | 22.35 | 87002 | 18638.52 | 3.37% |
| 2026-03-03 | 20.49 | 21.69 | 1.20 | 5.86% | 20.33 | 21.98 | 151377 | 32055.47 | 5.86% |
| 2026-03-02 | 19.51 | 20.49 | 0.49 | 2.45% | 19.07 | 21.50 | 117161 | 23931.67 | 4.54% |
| 2026-02-27 | 20.40 | 20.00 | -0.36 | -1.77% | 19.97 | 20.41 | 43695 | 8772.24 | 1.69% |
| 2026-02-26 | 20.06 | 20.36 | 0.31 | 1.55% | 20.00 | 21.23 | 63884 | 13128.17 | 2.47% |
| 2026-02-25 | 20.69 | 20.05 | -0.46 | -2.24% | 19.91 | 20.69 | 54457 | 10981.67 | 2.11% |
| 2026-02-24 | 20.80 | 20.51 | -0.08 | -0.39% | 20.15 | 20.92 | 42208 | 8659.98 | 1.63% |
| 2026-02-13 | 21.46 | 20.59 | -0.41 | -1.95% | 20.53 | 21.46 | 51224 | 10630.28 | 1.98% |
| 2026-02-12 | 21.25 | 21.00 | -0.35 | -1.64% | 20.25 | 21.35 | 77158 | 16060.34 | 2.99% |
| 2026-02-11 | 20.60 | 21.35 | 0.85 | 4.15% | 20.50 | 21.95 | 105257 | 22531.41 | 4.08% |
| 2026-02-10 | 20.71 | 20.50 | -0.27 | -1.30% | 20.16 | 20.75 | 51068 | 10429.99 | 1.98% |
| 2026-02-09 | 20.60 | 20.77 | 0.24 | 1.17% | 20.28 | 21.00 | 81792 | 16929.30 | 3.17% |
| 2026-02-06 | 20.37 | 20.53 | 0.04 | 0.20% | 20.03 | 20.87 | 60782 | 12514.14 | 2.35% |
| 2026-02-05 | 20.59 | 20.49 | -0.10 | -0.49% | 19.99 | 20.73 | 74028 | 15088.86 | 2.87% |
| 2026-02-04 | 20.40 | 20.59 | 0.66 | 3.31% | 19.93 | 20.86 | 151806 | 31165.27 | 5.88% |
| 2026-02-03 | 18.23 | 19.93 | 1.81 | 9.99% | 18.20 | 19.93 | 71047 | 13755.16 | 2.75% |
| 2026-02-02 | 18.80 | 18.12 | -0.56 | -3.00% | 18.10 | 18.88 | 60406 | 11196.90 | 2.34% |
| 2026-01-30 | 18.86 | 18.68 | -0.01 | -0.05% | 18.35 | 18.86 | 57951 | 10787.18 | 2.24% |
| 2026-01-29 | 18.99 | 18.69 | -0.08 | -0.43% | 18.33 | 19.46 | 87643 | 16632.26 | 3.39% |
| 2026-01-28 | 19.28 | 18.77 | -0.44 | -2.29% | 18.64 | 19.55 | 95854 | 18183.07 | 3.71% |
| 2026-01-27 | 18.36 | 19.21 | -0.23 | -1.18% | 18.30 | 19.31 | 181744 | 34157.96 | 7.04% |
| 2026-01-26 | 21.44 | 19.44 | -2.16 | -10.00% | 19.44 | 21.44 | 113230 | 22645.26 | 4.38% |
| 2026-01-23 | 20.74 | 21.60 | 1.96 | 9.98% | 20.09 | 21.60 | 142545 | 30210.76 | 5.52% |
| 2026-01-22 | 17.96 | 19.64 | 1.79 | 10.03% | 17.81 | 19.64 | 113277 | 21388.89 | 4.39% |
| 2026-01-21 | 17.80 | 17.85 | 0.19 | 1.08% | 17.33 | 17.96 | 47319 | 8410.84 | 1.83% |
| 2026-01-20 | 17.66 | 17.66 | 0.00 | 0.00% | 17.35 | 17.83 | 44365 | 7809.21 | 1.72% |
| 2026-01-19 | 17.41 | 17.66 | 0.25 | 1.44% | 17.19 | 18.07 | 61115 | 10770.28 | 2.37% |
| 2026-01-16 | 17.38 | 17.41 | 0.14 | 0.81% | 16.85 | 17.65 | 51405 | 8838.60 | 1.99% |
| 2026-01-15 | 17.40 | 17.27 | -0.13 | -0.75% | 17.00 | 17.40 | 42482 | 7303.47 | 1.64% |
| 2026-01-14 | 17.47 | 17.40 | -0.08 | -0.46% | 17.10 | 17.94 | 78058 | 13642.21 | 3.02% |
| 2026-01-13 | 18.16 | 17.48 | -0.31 | -1.74% | 17.33 | 18.20 | 78628 | 13942.07 | 3.04% |
| 2026-01-12 | 16.87 | 17.79 | 0.95 | 5.64% | 16.76 | 18.09 | 102126 | 17847.14 | 3.95% |
| 2026-01-09 | 16.84 | 16.84 | 0.00 | 0.00% | 16.60 | 17.02 | 62769 | 10532.42 | 2.43% |
| 2026-01-08 | 16.66 | 16.84 | 0.09 | 0.54% | 16.60 | 17.15 | 65240 | 10980.77 | 2.53% |
| 2026-01-07 | 16.63 | 16.75 | 0.11 | 0.66% | 16.50 | 17.11 | 78782 | 13237.93 | 3.05% |
| 2026-01-06 | 17.00 | 16.64 | -0.36 | -2.12% | 16.59 | 17.13 | 90591 | 15190.70 | 3.51% |
| 2026-01-05 | 17.54 | 17.00 | -0.84 | -4.71% | 16.51 | 17.58 | 142949 | 24183.58 | 5.53% |
| 2025-12-31 | 17.82 | 17.84 | -0.34 | -1.87% | 17.04 | 18.12 | 141941 | 24944.16 | 5.50% |
| 2025-12-30 | 17.56 | 18.18 | 0.83 | 4.78% | 16.91 | 19.08 | 204873 | 37140.71 | 7.93% |
| 2025-12-29 | 16.08 | 17.35 | 1.10 | 6.77% | 16.05 | 17.86 | 190116 | 32489.72 | 7.36% |
| 2025-12-26 | 15.96 | 16.25 | 0.29 | 1.82% | 15.75 | 16.39 | 165305 | 26424.76 | 6.40% |
| 2025-12-25 | 14.47 | 15.96 | 1.45 | 9.99% | 14.47 | 15.96 | 112849 | 17617.22 | 4.37% |
| 2025-12-24 | 14.42 | 14.51 | 0.15 | 1.04% | 14.27 | 14.51 | 18827 | 2717.88 | 0.73% |
| 2025-12-23 | 14.37 | 14.36 | -0.02 | -0.14% | 14.22 | 14.42 | 18600 | 2661.29 | 0.72% |
| 2025-12-22 | 14.69 | 14.38 | -0.18 | -1.24% | 14.37 | 14.70 | 30133 | 4360.34 | 1.17% |
| 2025-12-19 | 14.23 | 14.56 | 0.41 | 2.90% | 14.18 | 14.64 | 39191 | 5675.65 | 1.52% |
| 2025-12-18 | 14.01 | 14.15 | 0.01 | 0.07% | 13.96 | 14.36 | 28118 | 3999.83 | 1.09% |
| 2025-12-17 | 14.01 | 14.14 | 0.00 | 0.00% | 13.62 | 14.20 | 56248 | 7803.13 | 2.18% |
| 2025-12-16 | 14.94 | 14.14 | -0.78 | -5.23% | 14.10 | 14.94 | 64438 | 9256.34 | 2.49% |
| 2025-12-15 | 15.03 | 14.92 | -0.19 | -1.26% | 14.80 | 15.11 | 58393 | 8706.64 | 2.26% |
| 2025-12-12 | 15.47 | 15.11 | -0.44 | -2.83% | 15.05 | 15.50 | 69042 | 10521.81 | 2.67% |
| 2025-12-11 | 16.40 | 15.55 | -0.40 | -2.51% | 15.40 | 16.42 | 144175 | 22720.30 | 5.58% |
| 2025-12-10 | 14.53 | 15.95 | 1.45 | 10.00% | 14.45 | 15.95 | 111006 | 17387.54 | 4.30% |
| 2025-12-09 | 14.24 | 14.50 | 0.23 | 1.61% | 14.24 | 14.93 | 47074 | 6893.03 | 1.82% |
| 2025-12-08 | 14.58 | 14.27 | -0.17 | -1.18% | 14.24 | 14.63 | 29262 | 4198.12 | 1.13% |
| 2025-12-05 | 14.30 | 14.44 | 0.11 | 0.77% | 14.16 | 14.47 | 17296 | 2481.65 | 0.67% |
| 2025-12-04 | 14.42 | 14.33 | -0.07 | -0.49% | 14.11 | 14.49 | 26857 | 3841.05 | 1.04% |
| 2025-12-03 | 14.56 | 14.40 | -0.15 | -1.03% | 14.33 | 14.59 | 18177 | 2619.88 | 0.70% |
| 2025-12-02 | 14.67 | 14.55 | -0.07 | -0.48% | 14.42 | 14.67 | 11272 | 1635.90 | 0.44% |
| 2025-12-01 | 14.68 | 14.62 | -0.05 | -0.34% | 14.58 | 14.80 | 21593 | 3169.52 | 0.84% |
| 2025-11-28 | 14.52 | 14.67 | 0.23 | 1.59% | 14.31 | 14.68 | 18164 | 2638.48 | 0.70% |
| 2025-11-27 | 14.49 | 14.44 | 0.04 | 0.28% | 14.25 | 14.59 | 18469 | 2669.76 | 0.72% |
| 2025-11-26 | 14.76 | 14.40 | -0.09 | -0.62% | 14.35 | 14.76 | 20242 | 2940.32 | 0.78% |
| 2025-11-25 | 14.40 | 14.49 | 0.08 | 0.56% | 14.40 | 14.75 | 25147 | 3669.41 | 0.97% |
| 2025-11-24 | 14.48 | 14.41 | 0.01 | 0.07% | 14.36 | 14.64 | 27053 | 3904.27 | 1.05% |
越剑智能(603095)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。
