| 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 | 17.30 | 17.22 | 0.37 | 2.20% | 16.83 | 17.50 | 92036 | 15739.15 | 3.19% |
| 2026-02-02 | 17.72 | 16.85 | -0.80 | -4.53% | 16.85 | 17.93 | 111629 | 19224.36 | 3.87% |
| 2026-01-30 | 17.50 | 17.65 | -0.12 | -0.68% | 17.45 | 18.18 | 128016 | 22660.15 | 4.44% |
| 2026-01-29 | 18.18 | 17.77 | -0.42 | -2.31% | 17.70 | 18.98 | 212622 | 38862.82 | 7.37% |
| 2026-01-28 | 18.33 | 18.19 | -0.39 | -2.10% | 18.19 | 19.10 | 173146 | 32120.27 | 6.00% |
| 2026-01-27 | 17.88 | 18.58 | 0.75 | 4.21% | 17.50 | 19.12 | 263289 | 47975.72 | 9.13% |
| 2026-01-26 | 17.99 | 17.83 | -0.11 | -0.61% | 17.54 | 18.84 | 321990 | 58279.19 | 11.17% |
| 2026-01-23 | 16.33 | 17.94 | 1.63 | 9.99% | 16.33 | 17.94 | 312620 | 54271.85 | 10.84% |
| 2026-01-22 | 16.11 | 16.31 | 0.05 | 0.31% | 16.11 | 16.43 | 82949 | 13492.48 | 2.88% |
| 2026-01-21 | 16.22 | 16.26 | -0.05 | -0.31% | 16.03 | 16.53 | 92831 | 15110.74 | 3.22% |
| 2026-01-20 | 16.40 | 16.31 | -0.02 | -0.12% | 16.22 | 16.81 | 121907 | 20126.53 | 4.23% |
| 2026-01-19 | 16.30 | 16.33 | -0.19 | -1.15% | 16.22 | 16.72 | 134058 | 22006.88 | 4.65% |
| 2026-01-16 | 17.18 | 16.52 | -0.41 | -2.42% | 16.50 | 17.60 | 221698 | 37298.13 | 7.69% |
| 2026-01-15 | 17.04 | 16.93 | -0.23 | -1.34% | 16.62 | 17.46 | 264927 | 44887.63 | 9.19% |
| 2026-01-14 | 16.93 | 17.16 | -0.20 | -1.15% | 16.60 | 18.68 | 553886 | 97347.28 | 19.21% |
| 2026-01-13 | 15.99 | 17.36 | 1.58 | 10.01% | 15.66 | 17.36 | 495391 | 83719.57 | 17.18% |
| 2026-01-12 | 15.40 | 15.78 | 0.60 | 3.95% | 15.28 | 15.85 | 141125 | 22069.79 | 4.89% |
| 2026-01-09 | 15.00 | 15.18 | 0.24 | 1.61% | 14.94 | 15.18 | 69714 | 10511.55 | 2.42% |
| 2026-01-08 | 14.76 | 14.94 | 0.26 | 1.77% | 14.63 | 15.07 | 64425 | 9603.88 | 2.23% |
| 2026-01-07 | 14.89 | 14.68 | 0.08 | 0.55% | 14.67 | 15.20 | 92615 | 13807.55 | 3.21% |
| 2026-01-06 | 14.60 | 14.60 | 0.10 | 0.69% | 14.47 | 14.65 | 41841 | 6096.26 | 1.45% |
| 2026-01-05 | 14.25 | 14.50 | 0.28 | 1.97% | 14.20 | 14.51 | 41611 | 5996.53 | 1.44% |
| 2025-12-31 | 14.09 | 14.22 | 0.12 | 0.85% | 14.00 | 14.32 | 37687 | 5340.42 | 1.31% |
| 2025-12-30 | 14.18 | 14.10 | -0.21 | -1.47% | 14.04 | 14.39 | 43667 | 6185.14 | 1.51% |
| 2025-12-29 | 14.15 | 14.31 | 0.19 | 1.35% | 14.02 | 14.56 | 47361 | 6759.62 | 1.64% |
| 2025-12-26 | 13.98 | 14.12 | 0.12 | 0.86% | 13.88 | 14.46 | 52076 | 7371.72 | 1.81% |
| 2025-12-25 | 13.95 | 14.00 | 0.07 | 0.50% | 13.88 | 14.04 | 30237 | 4224.81 | 1.05% |
| 2025-12-24 | 13.80 | 13.93 | 0.11 | 0.80% | 13.74 | 14.01 | 23452 | 3266.36 | 0.81% |
| 2025-12-23 | 14.07 | 13.82 | -0.16 | -1.14% | 13.77 | 14.08 | 23467 | 3248.87 | 0.81% |
| 2025-12-22 | 14.00 | 13.98 | -0.02 | -0.14% | 13.91 | 14.09 | 22923 | 3212.54 | 0.79% |
| 2025-12-19 | 13.93 | 14.00 | 0.03 | 0.21% | 13.90 | 14.10 | 26295 | 3680.82 | 0.91% |
| 2025-12-18 | 13.58 | 13.97 | 0.24 | 1.75% | 13.58 | 14.12 | 38344 | 5347.46 | 1.33% |
| 2025-12-17 | 13.94 | 13.73 | -0.12 | -0.87% | 13.43 | 13.94 | 43404 | 5906.85 | 1.51% |
| 2025-12-16 | 13.87 | 13.85 | -0.07 | -0.50% | 13.56 | 13.92 | 39495 | 5433.45 | 1.37% |
| 2025-12-15 | 13.80 | 13.92 | 0.02 | 0.14% | 13.68 | 14.16 | 38552 | 5371.32 | 1.34% |
| 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% |
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。
