| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.59 | 15.65 | 0.06 | 0.38% | 15.35 | 16.29 | 213694 | 33725.68 | 7.55% |
| 2025-08-13 | 15.60 | 15.59 | -0.14 | -0.89% | 15.50 | 15.83 | 144046 | 22491.40 | 5.09% |
| 2025-08-12 | 15.70 | 15.73 | -0.28 | -1.75% | 15.50 | 15.83 | 223872 | 35040.11 | 7.91% |
| 2025-08-11 | 15.33 | 16.01 | 0.91 | 6.03% | 15.33 | 16.61 | 340343 | 55618.57 | 12.02% |
| 2025-08-08 | 15.58 | 15.10 | -0.49 | -3.14% | 15.06 | 15.58 | 60967 | 9249.92 | 2.15% |
| 2025-08-07 | 15.68 | 15.59 | -0.19 | -1.20% | 15.52 | 15.82 | 47734 | 7464.85 | 1.69% |
| 2025-08-06 | 15.44 | 15.78 | 0.35 | 2.27% | 15.37 | 15.78 | 69753 | 10870.90 | 2.46% |
| 2025-08-05 | 15.58 | 15.43 | -0.16 | -1.03% | 15.31 | 15.67 | 53566 | 8255.54 | 1.89% |
| 2025-08-04 | 15.28 | 15.59 | 0.31 | 2.03% | 15.20 | 15.88 | 97143 | 15065.41 | 3.43% |
| 2025-08-01 | 15.40 | 15.28 | 0.16 | 1.06% | 14.85 | 15.40 | 87872 | 13301.32 | 3.10% |
| 2025-07-31 | 14.80 | 15.12 | 0.30 | 2.02% | 14.80 | 15.33 | 96673 | 14628.37 | 3.41% |
| 2025-07-30 | 15.09 | 14.82 | -0.32 | -2.11% | 14.73 | 15.09 | 46712 | 6957.65 | 1.65% |
| 2025-07-29 | 14.93 | 15.14 | 0.10 | 0.66% | 14.81 | 15.15 | 38869 | 5816.02 | 1.37% |
| 2025-07-28 | 15.24 | 15.04 | -0.19 | -1.25% | 14.92 | 15.31 | 54030 | 8112.26 | 1.91% |
| 2025-07-25 | 15.11 | 15.23 | 0.15 | 0.99% | 15.00 | 15.40 | 67952 | 10341.24 | 2.40% |
| 2025-07-24 | 14.89 | 15.08 | 0.19 | 1.28% | 14.86 | 15.17 | 56874 | 8552.36 | 2.01% |
| 2025-07-23 | 14.85 | 14.89 | -0.05 | -0.33% | 14.76 | 15.06 | 35710 | 5333.67 | 1.26% |
| 2025-07-22 | 15.25 | 14.94 | -0.27 | -1.78% | 14.90 | 15.27 | 64096 | 9610.28 | 2.26% |
| 2025-07-21 | 15.51 | 15.21 | -0.31 | -2.00% | 15.15 | 15.57 | 75101 | 11454.07 | 2.65% |
| 2025-07-18 | 15.10 | 15.52 | 0.39 | 2.58% | 15.09 | 15.73 | 114526 | 17687.47 | 4.05% |
| 2025-07-17 | 15.16 | 15.13 | -0.02 | -0.13% | 14.96 | 15.20 | 55046 | 8299.50 | 1.94% |
| 2025-07-16 | 15.20 | 15.15 | -0.14 | -0.92% | 15.04 | 15.36 | 58271 | 8841.06 | 2.06% |
| 2025-07-15 | 15.30 | 15.29 | -0.30 | -1.92% | 14.99 | 15.36 | 102043 | 15456.88 | 3.60% |
| 2025-07-14 | 15.65 | 15.59 | 0.15 | 0.97% | 15.32 | 15.95 | 103281 | 16109.55 | 3.65% |
| 2025-07-11 | 15.20 | 15.44 | 0.09 | 0.59% | 15.04 | 15.60 | 132687 | 20424.23 | 4.69% |
| 2025-07-10 | 14.80 | 15.35 | 0.43 | 2.88% | 14.64 | 15.51 | 142827 | 21715.22 | 5.04% |
| 2025-07-09 | 14.86 | 14.92 | 0.04 | 0.27% | 14.77 | 15.25 | 109114 | 16318.23 | 3.85% |
| 2025-07-08 | 14.80 | 14.88 | 0.18 | 1.22% | 14.62 | 14.90 | 118646 | 17524.21 | 4.19% |
| 2025-07-07 | 15.04 | 14.70 | -0.49 | -3.23% | 14.63 | 15.07 | 190117 | 28048.12 | 6.72% |
| 2025-07-04 | 14.30 | 15.19 | 0.87 | 6.08% | 14.22 | 15.75 | 295029 | 45072.44 | 10.42% |
| 2025-07-03 | 14.20 | 14.32 | 0.04 | 0.28% | 14.20 | 14.54 | 46403 | 6660.60 | 1.64% |
| 2025-07-02 | 14.37 | 14.28 | -0.02 | -0.14% | 14.15 | 14.76 | 69295 | 9990.11 | 2.45% |
| 2025-07-01 | 14.41 | 14.30 | -0.12 | -0.83% | 14.09 | 14.41 | 40013 | 5706.78 | 1.41% |
| 2025-06-30 | 14.31 | 14.42 | 0.17 | 1.19% | 14.26 | 14.44 | 38640 | 5552.04 | 1.36% |
| 2025-06-27 | 14.18 | 14.25 | 0.06 | 0.42% | 14.17 | 14.44 | 41400 | 5922.21 | 1.46% |
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。
