| 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 | 9.08 | 9.26 | 0.18 | 1.98% | 9.03 | 9.27 | 72899 | 6692.83 | 1.55% |
| 2026-03-24 | 8.90 | 9.08 | 0.34 | 3.89% | 8.83 | 9.09 | 100256 | 8982.35 | 2.14% |
| 2026-03-23 | 9.19 | 8.74 | -0.54 | -5.82% | 8.70 | 9.19 | 140015 | 12486.59 | 2.98% |
| 2026-03-20 | 9.34 | 9.28 | -0.07 | -0.75% | 9.26 | 9.40 | 68617 | 6399.29 | 1.46% |
| 2026-03-19 | 9.42 | 9.35 | -0.15 | -1.58% | 9.33 | 9.51 | 79471 | 7471.00 | 1.69% |
| 2026-03-18 | 9.54 | 9.50 | -0.04 | -0.42% | 9.39 | 9.58 | 84560 | 7999.41 | 1.80% |
| 2026-03-17 | 9.57 | 9.54 | -0.02 | -0.21% | 9.52 | 9.66 | 73643 | 7062.30 | 1.57% |
| 2026-03-16 | 9.51 | 9.56 | 0.02 | 0.21% | 9.46 | 9.57 | 73306 | 6976.44 | 1.56% |
| 2026-03-13 | 9.61 | 9.54 | -0.12 | -1.24% | 9.51 | 9.70 | 89513 | 8596.57 | 1.91% |
| 2026-03-12 | 9.58 | 9.66 | 0.07 | 0.73% | 9.51 | 9.69 | 75507 | 7257.91 | 1.61% |
| 2026-03-11 | 9.59 | 9.59 | 0.01 | 0.10% | 9.49 | 9.60 | 59693 | 5694.50 | 1.27% |
| 2026-03-10 | 9.56 | 9.58 | 0.04 | 0.42% | 9.51 | 9.61 | 67384 | 6444.96 | 1.44% |
| 2026-03-09 | 9.59 | 9.54 | -0.21 | -2.15% | 9.48 | 9.79 | 110617 | 10573.32 | 2.36% |
| 2026-03-06 | 9.56 | 9.75 | 0.15 | 1.56% | 9.55 | 9.76 | 89118 | 8601.23 | 1.90% |
| 2026-03-05 | 9.65 | 9.60 | 0.08 | 0.84% | 9.49 | 9.66 | 89951 | 8630.27 | 1.92% |
| 2026-03-04 | 9.88 | 9.52 | -0.43 | -4.32% | 9.47 | 9.90 | 187985 | 17986.15 | 4.01% |
| 2026-03-03 | 9.76 | 9.95 | 0.18 | 1.84% | 9.75 | 10.05 | 223850 | 22267.60 | 4.77% |
| 2026-03-02 | 9.70 | 9.77 | -0.05 | -0.51% | 9.63 | 9.84 | 97494 | 9504.79 | 2.08% |
| 2026-02-27 | 9.80 | 9.82 | 0.02 | 0.20% | 9.75 | 9.84 | 49457 | 4841.67 | 1.05% |
| 2026-02-26 | 9.81 | 9.80 | 0.02 | 0.20% | 9.76 | 9.86 | 54552 | 5345.58 | 1.16% |
| 2026-02-25 | 9.81 | 9.78 | -0.03 | -0.31% | 9.74 | 9.93 | 90494 | 8890.44 | 1.93% |
| 2026-02-24 | 9.64 | 9.81 | 0.24 | 2.51% | 9.61 | 9.83 | 93487 | 9099.87 | 1.99% |
| 2026-02-13 | 9.65 | 9.57 | -0.06 | -0.62% | 9.55 | 9.66 | 42736 | 4107.30 | 0.91% |
| 2026-02-12 | 9.67 | 9.63 | -0.09 | -0.93% | 9.62 | 9.75 | 62861 | 6076.93 | 1.34% |
| 2026-02-11 | 9.60 | 9.72 | 0.10 | 1.04% | 9.58 | 9.74 | 68942 | 6674.57 | 1.47% |
| 2026-02-10 | 9.53 | 9.62 | 0.08 | 0.84% | 9.49 | 9.64 | 47823 | 4581.58 | 1.02% |
| 2026-02-09 | 9.59 | 9.54 | 0.02 | 0.21% | 9.52 | 9.60 | 53007 | 5064.16 | 1.13% |
| 2026-02-06 | 9.58 | 9.52 | -0.06 | -0.63% | 9.51 | 9.62 | 51277 | 4907.36 | 1.09% |
| 2026-02-05 | 9.55 | 9.58 | 0.04 | 0.42% | 9.50 | 9.61 | 43774 | 4183.72 | 0.93% |
| 2026-02-04 | 9.41 | 9.54 | 0.13 | 1.38% | 9.39 | 9.57 | 59724 | 5685.38 | 1.27% |
| 2026-02-03 | 9.40 | 9.41 | 0.06 | 0.64% | 9.34 | 9.52 | 60288 | 5669.72 | 1.29% |
| 2026-02-02 | 9.68 | 9.35 | -0.31 | -3.21% | 9.32 | 9.69 | 126748 | 12043.24 | 2.70% |
| 2026-01-30 | 9.55 | 9.66 | 0.13 | 1.36% | 9.52 | 9.67 | 85278 | 8200.52 | 1.82% |
| 2026-01-29 | 9.54 | 9.53 | -0.01 | -0.10% | 9.47 | 9.59 | 57606 | 5486.77 | 1.23% |
| 2026-01-28 | 9.55 | 9.54 | -0.01 | -0.10% | 9.48 | 9.60 | 55299 | 5282.26 | 1.18% |
| 2026-01-27 | 9.63 | 9.55 | -0.09 | -0.93% | 9.46 | 9.63 | 53220 | 5070.81 | 1.13% |
| 2026-01-26 | 9.66 | 9.64 | 0.01 | 0.10% | 9.51 | 9.66 | 67629 | 6482.39 | 1.44% |
| 2026-01-23 | 9.65 | 9.63 | -0.04 | -0.41% | 9.57 | 9.69 | 54590 | 5245.56 | 1.16% |
| 2026-01-22 | 9.62 | 9.67 | 0.07 | 0.73% | 9.58 | 9.69 | 42718 | 4123.10 | 0.91% |
| 2026-01-21 | 9.64 | 9.60 | -0.03 | -0.31% | 9.52 | 9.64 | 53347 | 5107.60 | 1.14% |
| 2026-01-20 | 9.50 | 9.63 | 0.13 | 1.37% | 9.48 | 9.63 | 84294 | 8078.92 | 1.80% |
| 2026-01-19 | 9.35 | 9.50 | 0.13 | 1.39% | 9.34 | 9.51 | 72468 | 6843.78 | 1.54% |
| 2026-01-16 | 9.32 | 9.37 | 0.04 | 0.43% | 9.32 | 9.41 | 58809 | 5504.51 | 1.25% |
| 2026-01-15 | 9.27 | 9.33 | 0.07 | 0.76% | 9.23 | 9.33 | 45107 | 4192.85 | 0.96% |
| 2026-01-14 | 9.36 | 9.26 | -0.08 | -0.86% | 9.22 | 9.37 | 106081 | 9868.09 | 2.26% |
| 2026-01-13 | 9.40 | 9.34 | -0.05 | -0.53% | 9.31 | 9.42 | 76930 | 7207.69 | 1.64% |
| 2026-01-12 | 9.34 | 9.39 | 0.07 | 0.75% | 9.32 | 9.39 | 68192 | 6382.72 | 1.45% |
| 2026-01-09 | 9.34 | 9.32 | 0.01 | 0.11% | 9.29 | 9.35 | 53379 | 4973.01 | 1.14% |
| 2026-01-08 | 9.36 | 9.31 | -0.05 | -0.53% | 9.29 | 9.38 | 62638 | 5835.25 | 1.34% |
| 2026-01-07 | 9.44 | 9.36 | -0.08 | -0.85% | 9.34 | 9.44 | 62500 | 5856.78 | 1.33% |
| 2026-01-06 | 9.35 | 9.44 | 0.11 | 1.18% | 9.33 | 9.49 | 109237 | 10289.06 | 2.33% |
| 2026-01-05 | 9.43 | 9.33 | -0.10 | -1.06% | 9.30 | 9.44 | 85922 | 8023.03 | 1.83% |
| 2025-12-31 | 9.29 | 9.43 | 0.13 | 1.40% | 9.29 | 9.44 | 48265 | 4525.83 | 1.03% |
| 2025-12-30 | 9.41 | 9.30 | -0.11 | -1.17% | 9.26 | 9.41 | 65703 | 6115.99 | 1.40% |
| 2025-12-29 | 9.46 | 9.41 | -0.05 | -0.53% | 9.39 | 9.46 | 50168 | 4724.43 | 1.07% |
| 2025-12-26 | 9.46 | 9.46 | -0.01 | -0.11% | 9.41 | 9.52 | 48653 | 4600.38 | 1.04% |
| 2025-12-25 | 9.49 | 9.47 | 0.00 | 0.00% | 9.43 | 9.52 | 56276 | 5332.04 | 1.20% |
| 2025-12-24 | 9.47 | 9.47 | -0.01 | -0.11% | 9.39 | 9.49 | 45030 | 4254.81 | 0.96% |
| 2025-12-23 | 9.45 | 9.48 | 0.00 | 0.00% | 9.44 | 9.55 | 52397 | 4972.87 | 1.12% |
| 2025-12-22 | 9.57 | 9.48 | -0.04 | -0.42% | 9.37 | 9.62 | 105134 | 9999.93 | 2.24% |
| 2025-12-19 | 9.49 | 9.52 | 0.02 | 0.21% | 9.47 | 9.57 | 61958 | 5900.81 | 1.32% |
| 2025-12-18 | 9.36 | 9.50 | 0.11 | 1.17% | 9.35 | 9.55 | 46220 | 4386.91 | 0.99% |
| 2025-12-17 | 9.37 | 9.39 | 0.02 | 0.21% | 9.25 | 9.43 | 53829 | 5025.52 | 1.15% |
| 2025-12-16 | 9.45 | 9.37 | -0.02 | -0.21% | 9.33 | 9.47 | 44977 | 4222.89 | 0.96% |
| 2025-12-15 | 9.35 | 9.39 | 0.02 | 0.21% | 9.27 | 9.46 | 61520 | 5773.96 | 1.31% |
| 2025-12-12 | 9.53 | 9.37 | -0.14 | -1.47% | 9.29 | 9.65 | 111426 | 10545.81 | 2.38% |
| 2025-12-11 | 9.83 | 9.51 | -0.29 | -2.96% | 9.47 | 9.84 | 114316 | 10985.03 | 2.44% |
| 2025-12-10 | 9.82 | 9.80 | -0.05 | -0.51% | 9.76 | 9.85 | 40116 | 3933.13 | 0.86% |
| 2025-12-09 | 9.81 | 9.85 | -0.04 | -0.40% | 9.76 | 9.91 | 46956 | 4624.89 | 1.00% |
| 2025-12-08 | 9.93 | 9.89 | 0.00 | 0.00% | 9.81 | 10.10 | 65300 | 6461.29 | 1.39% |
| 2025-12-05 | 9.93 | 9.89 | -0.05 | -0.50% | 9.84 | 9.97 | 38203 | 3776.64 | 0.81% |
| 2025-12-04 | 10.03 | 9.94 | -0.09 | -0.90% | 9.93 | 10.08 | 29426 | 2936.51 | 0.63% |
| 2025-12-03 | 9.96 | 10.03 | 0.07 | 0.70% | 9.91 | 10.07 | 40102 | 4012.73 | 0.85% |
| 2025-12-02 | 9.95 | 9.96 | 0.01 | 0.10% | 9.89 | 9.99 | 34624 | 3440.72 | 0.74% |
| 2025-12-01 | 9.88 | 9.95 | 0.09 | 0.91% | 9.87 | 10.14 | 71229 | 7111.96 | 1.52% |
| 2025-11-28 | 9.81 | 9.86 | 0.03 | 0.31% | 9.76 | 9.87 | 38463 | 3776.47 | 0.82% |
| 2025-11-27 | 9.73 | 9.83 | 0.11 | 1.13% | 9.72 | 9.88 | 40958 | 4015.32 | 0.87% |
| 2025-11-26 | 9.77 | 9.72 | -0.07 | -0.72% | 9.71 | 9.92 | 43259 | 4237.07 | 0.92% |
| 2025-11-25 | 9.78 | 9.79 | 0.07 | 0.72% | 9.72 | 9.88 | 46003 | 4513.87 | 0.98% |
| 2025-11-24 | 9.89 | 9.72 | -0.18 | -1.82% | 9.68 | 9.94 | 72368 | 7078.74 | 1.54% |
渤海轮渡(603167)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。
