| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.00 | 13.90 | -0.10 | -0.71% | 13.86 | 14.12 | 30593 | 4278.03 | 1.06% |
| 2025-12-11 | 14.32 | 14.00 | -0.30 | -2.10% | 14.00 | 14.33 | 33428 | 4722.22 | 1.16% |
| 2025-12-10 | 14.29 | 14.30 | -0.08 | -0.56% | 14.12 | 14.34 | 30413 | 4325.27 | 1.05% |
| 2025-12-09 | 14.40 | 14.38 | -0.09 | -0.62% | 14.34 | 14.62 | 33049 | 4782.94 | 1.15% |
| 2025-12-08 | 14.47 | 14.47 | -0.01 | -0.07% | 14.44 | 14.65 | 39538 | 5748.12 | 1.37% |
| 2025-12-05 | 14.29 | 14.48 | 0.28 | 1.97% | 13.99 | 14.57 | 47979 | 6853.45 | 1.66% |
| 2025-12-04 | 14.50 | 14.20 | -0.43 | -2.94% | 14.10 | 14.60 | 58399 | 8319.17 | 2.03% |
| 2025-12-03 | 15.23 | 14.63 | -0.48 | -3.18% | 14.54 | 15.36 | 70635 | 10403.33 | 2.45% |
| 2025-12-02 | 15.20 | 15.11 | -0.18 | -1.18% | 15.06 | 15.30 | 37645 | 5699.86 | 1.31% |
| 2025-12-01 | 15.29 | 15.29 | -0.07 | -0.46% | 15.18 | 15.40 | 39056 | 5966.54 | 1.35% |
| 2025-11-28 | 15.24 | 15.36 | 0.16 | 1.05% | 15.13 | 15.48 | 41295 | 6305.38 | 1.43% |
| 2025-11-27 | 15.41 | 15.20 | -0.20 | -1.30% | 15.20 | 15.50 | 47765 | 7311.44 | 1.66% |
| 2025-11-26 | 15.64 | 15.40 | -0.19 | -1.22% | 15.35 | 15.93 | 87073 | 13609.41 | 3.02% |
| 2025-11-25 | 15.41 | 15.59 | 0.02 | 0.13% | 15.32 | 16.00 | 192140 | 30191.96 | 6.66% |
| 2025-11-24 | 14.57 | 15.57 | 1.15 | 7.98% | 14.49 | 15.86 | 198936 | 30704.14 | 6.90% |
| 2025-11-21 | 14.82 | 14.42 | -0.53 | -3.55% | 14.35 | 14.99 | 52253 | 7625.30 | 1.81% |
| 2025-11-20 | 15.07 | 14.95 | -0.11 | -0.73% | 14.81 | 15.20 | 44702 | 6694.00 | 1.55% |
| 2025-11-19 | 15.33 | 15.06 | -0.29 | -1.89% | 15.00 | 15.33 | 42185 | 6374.76 | 1.46% |
| 2025-11-18 | 15.17 | 15.35 | 0.10 | 0.66% | 15.08 | 15.48 | 40620 | 6219.30 | 1.41% |
| 2025-11-17 | 15.04 | 15.25 | 0.25 | 1.67% | 14.92 | 15.27 | 38658 | 5852.95 | 1.34% |
| 2025-11-14 | 15.12 | 15.00 | -0.23 | -1.51% | 14.99 | 15.23 | 30305 | 4582.28 | 1.05% |
| 2025-11-13 | 15.14 | 15.23 | 0.10 | 0.66% | 15.03 | 15.23 | 32570 | 4932.25 | 1.13% |
| 2025-11-12 | 15.37 | 15.13 | -0.23 | -1.50% | 15.06 | 15.37 | 41209 | 6260.73 | 1.43% |
| 2025-11-11 | 15.51 | 15.36 | -0.10 | -0.65% | 15.31 | 15.61 | 41951 | 6472.19 | 1.45% |
| 2025-11-10 | 15.52 | 15.46 | -0.08 | -0.51% | 15.37 | 15.68 | 37591 | 5814.98 | 1.30% |
| 2025-11-07 | 15.65 | 15.54 | -0.21 | -1.33% | 15.48 | 15.66 | 42576 | 6611.09 | 1.48% |
| 2025-11-06 | 15.82 | 15.75 | -0.10 | -0.63% | 15.52 | 15.84 | 43348 | 6787.52 | 1.50% |
| 2025-11-05 | 15.80 | 15.85 | -0.23 | -1.43% | 15.70 | 16.09 | 50146 | 7955.36 | 1.74% |
| 2025-11-04 | 16.00 | 16.08 | -0.04 | -0.25% | 15.88 | 16.30 | 63971 | 10298.26 | 2.22% |
| 2025-11-03 | 15.79 | 16.12 | 0.34 | 2.15% | 15.67 | 16.29 | 71110 | 11335.52 | 2.47% |
| 2025-10-31 | 15.51 | 15.78 | 0.27 | 1.74% | 15.44 | 15.99 | 63710 | 10071.62 | 2.21% |
| 2025-10-30 | 15.62 | 15.51 | -0.10 | -0.64% | 15.36 | 15.81 | 58564 | 9135.24 | 2.07% |
| 2025-10-29 | 15.76 | 15.61 | -0.15 | -0.95% | 15.50 | 15.76 | 49933 | 7778.14 | 1.76% |
| 2025-10-28 | 15.70 | 15.76 | -0.06 | -0.38% | 15.66 | 16.05 | 41407 | 6572.91 | 1.46% |
| 2025-10-27 | 15.91 | 15.82 | -0.14 | -0.88% | 15.63 | 16.00 | 58950 | 9323.39 | 2.08% |
| 2025-10-24 | 15.85 | 15.96 | 0.08 | 0.50% | 15.85 | 16.26 | 40414 | 6459.58 | 1.43% |
| 2025-10-23 | 15.78 | 15.88 | 0.10 | 0.63% | 15.41 | 15.90 | 47091 | 7351.26 | 1.66% |
| 2025-10-22 | 15.91 | 15.78 | -0.29 | -1.80% | 15.72 | 15.94 | 37734 | 5976.12 | 1.33% |
| 2025-10-21 | 15.65 | 16.07 | 0.25 | 1.58% | 15.65 | 16.17 | 46156 | 7354.97 | 1.63% |
| 2025-10-20 | 15.80 | 15.82 | 0.35 | 2.26% | 15.70 | 16.10 | 66631 | 10593.15 | 2.35% |
| 2025-10-17 | 16.11 | 15.47 | -0.64 | -3.97% | 15.46 | 16.12 | 68753 | 10798.51 | 2.43% |
| 2025-10-16 | 16.53 | 16.11 | -0.49 | -2.95% | 16.06 | 16.56 | 64034 | 10400.20 | 2.26% |
| 2025-10-15 | 16.34 | 16.60 | 0.10 | 0.61% | 16.11 | 16.99 | 71385 | 11855.46 | 2.52% |
| 2025-10-14 | 17.35 | 16.50 | -0.47 | -2.77% | 16.40 | 17.36 | 85630 | 14330.79 | 3.02% |
| 2025-10-13 | 16.10 | 16.97 | 0.47 | 2.85% | 16.10 | 17.58 | 128864 | 21923.35 | 4.55% |
| 2025-10-10 | 16.75 | 16.50 | -0.30 | -1.79% | 16.31 | 16.78 | 78848 | 13029.91 | 2.78% |
| 2025-10-09 | 16.40 | 16.80 | 0.30 | 1.82% | 16.39 | 17.13 | 83380 | 14024.72 | 2.95% |
| 2025-09-30 | 16.65 | 16.50 | -0.04 | -0.24% | 16.39 | 16.83 | 56573 | 9386.66 | 2.00% |
| 2025-09-29 | 16.39 | 16.54 | 0.10 | 0.61% | 16.20 | 16.57 | 57484 | 9450.20 | 2.03% |
| 2025-09-26 | 17.04 | 16.44 | -0.69 | -4.03% | 16.44 | 17.09 | 89587 | 14899.65 | 3.16% |
| 2025-09-25 | 17.30 | 17.13 | -0.08 | -0.46% | 17.03 | 17.48 | 100796 | 17338.12 | 3.56% |
| 2025-09-24 | 16.62 | 17.21 | 0.58 | 3.49% | 16.38 | 17.30 | 135073 | 23076.44 | 4.77% |
| 2025-09-23 | 17.28 | 16.63 | -0.57 | -3.31% | 16.21 | 17.28 | 142487 | 23610.33 | 5.03% |
| 2025-09-22 | 17.23 | 17.20 | 0.28 | 1.65% | 16.97 | 17.52 | 129693 | 22264.52 | 4.58% |
| 2025-09-19 | 17.55 | 16.92 | -0.51 | -2.93% | 16.80 | 17.55 | 199010 | 33954.40 | 7.03% |
| 2025-09-18 | 16.65 | 17.43 | 0.79 | 4.75% | 16.49 | 18.30 | 369261 | 65169.05 | 13.04% |
| 2025-09-17 | 16.51 | 16.64 | 0.03 | 0.18% | 16.44 | 16.80 | 73805 | 12272.29 | 2.61% |
| 2025-09-16 | 16.82 | 16.61 | -0.15 | -0.89% | 16.58 | 16.98 | 78226 | 13068.77 | 2.76% |
| 2025-09-15 | 16.87 | 16.76 | -0.34 | -1.99% | 16.74 | 17.20 | 135349 | 22834.60 | 4.78% |
| 2025-09-12 | 16.87 | 17.10 | 0.03 | 0.18% | 16.78 | 17.94 | 243520 | 42142.04 | 8.60% |
| 2025-09-11 | 17.30 | 17.07 | 0.71 | 4.34% | 16.15 | 17.33 | 277238 | 46367.60 | 9.79% |
| 2025-09-10 | 15.74 | 16.36 | 0.90 | 5.82% | 15.63 | 16.59 | 148590 | 23930.07 | 5.25% |
| 2025-09-09 | 15.80 | 15.46 | -0.24 | -1.53% | 15.41 | 15.98 | 73498 | 11474.46 | 2.60% |
| 2025-09-08 | 15.28 | 15.70 | 0.44 | 2.88% | 15.28 | 16.12 | 104961 | 16441.19 | 3.71% |
| 2025-09-05 | 15.30 | 15.26 | 0.13 | 0.86% | 14.96 | 15.30 | 54444 | 8258.81 | 1.92% |
| 2025-09-04 | 15.38 | 15.13 | -0.26 | -1.69% | 14.90 | 15.57 | 76950 | 11735.77 | 2.72% |
| 2025-09-03 | 16.00 | 15.39 | -0.68 | -4.23% | 15.36 | 16.05 | 89708 | 14065.52 | 3.17% |
| 2025-09-02 | 16.58 | 16.07 | -0.60 | -3.60% | 15.89 | 16.58 | 116921 | 18826.34 | 4.13% |
| 2025-09-01 | 17.00 | 16.67 | -0.14 | -0.83% | 16.49 | 17.25 | 144056 | 24332.65 | 5.09% |
| 2025-08-29 | 17.00 | 16.81 | 0.02 | 0.12% | 16.42 | 17.18 | 156250 | 26200.71 | 5.52% |
| 2025-08-28 | 16.47 | 16.79 | 0.45 | 2.75% | 16.18 | 17.16 | 150282 | 25052.98 | 5.31% |
| 2025-08-27 | 16.85 | 16.34 | -0.54 | -3.20% | 16.29 | 17.10 | 151434 | 25392.78 | 5.35% |
| 2025-08-26 | 16.90 | 16.88 | -0.09 | -0.53% | 16.78 | 17.28 | 126668 | 21573.81 | 4.47% |
| 2025-08-25 | 17.39 | 16.97 | -0.23 | -1.34% | 16.75 | 17.39 | 230485 | 39099.95 | 8.14% |
| 2025-08-22 | 16.35 | 17.20 | 0.87 | 5.33% | 16.19 | 17.38 | 280145 | 47461.75 | 9.90% |
| 2025-08-21 | 16.20 | 16.33 | 0.12 | 0.74% | 15.95 | 16.54 | 136626 | 22104.81 | 4.83% |
| 2025-08-20 | 16.02 | 16.21 | 0.01 | 0.06% | 15.82 | 16.24 | 92787 | 14869.82 | 3.28% |
| 2025-08-19 | 16.40 | 16.20 | -0.13 | -0.80% | 16.12 | 16.55 | 127314 | 20747.03 | 4.50% |
| 2025-08-18 | 15.92 | 16.33 | 0.43 | 2.70% | 15.75 | 16.34 | 171565 | 27667.80 | 6.06% |
| 2025-08-15 | 15.49 | 15.90 | 0.25 | 1.60% | 15.41 | 15.97 | 164934 | 25922.37 | 5.83% |
海量数据(603138)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。
