| 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 | 40.60 | 41.03 | 0.53 | 1.31% | 40.13 | 41.54 | 25985 | 10603.72 | 2.35% |
| 2026-03-24 | 40.40 | 40.50 | 1.11 | 2.82% | 38.92 | 40.55 | 25251 | 10093.30 | 2.28% |
| 2026-03-23 | 42.58 | 39.39 | -3.75 | -8.69% | 38.91 | 43.20 | 47168 | 19304.54 | 4.26% |
| 2026-03-20 | 42.21 | 43.14 | 1.09 | 2.59% | 42.20 | 43.50 | 31300 | 13456.07 | 2.83% |
| 2026-03-19 | 42.15 | 42.05 | -0.41 | -0.97% | 42.00 | 42.47 | 13426 | 5663.22 | 1.21% |
| 2026-03-18 | 42.70 | 42.46 | -0.47 | -1.09% | 41.90 | 43.13 | 17258 | 7298.65 | 1.56% |
| 2026-03-17 | 42.77 | 42.93 | 0.29 | 0.68% | 42.19 | 43.48 | 29704 | 12738.07 | 2.68% |
| 2026-03-16 | 42.77 | 42.64 | 0.07 | 0.16% | 42.38 | 43.45 | 26317 | 11281.10 | 2.38% |
| 2026-03-13 | 41.63 | 42.57 | 0.62 | 1.48% | 41.63 | 43.40 | 29866 | 12799.99 | 2.70% |
| 2026-03-12 | 41.27 | 41.95 | 0.66 | 1.60% | 41.11 | 42.13 | 22819 | 9528.13 | 2.06% |
| 2026-03-11 | 41.65 | 41.29 | -0.40 | -0.96% | 41.00 | 42.08 | 15764 | 6528.73 | 1.42% |
| 2026-03-10 | 40.72 | 41.69 | 1.15 | 2.84% | 40.46 | 42.28 | 30828 | 12826.47 | 2.79% |
| 2026-03-09 | 41.02 | 40.54 | -0.82 | -1.98% | 40.00 | 41.39 | 23538 | 9561.12 | 2.13% |
| 2026-03-06 | 39.99 | 41.36 | 1.21 | 3.01% | 39.86 | 41.79 | 23211 | 9560.74 | 2.10% |
| 2026-03-05 | 41.50 | 40.15 | -0.65 | -1.59% | 40.00 | 41.50 | 17805 | 7221.12 | 1.61% |
| 2026-03-04 | 40.68 | 40.80 | -0.02 | -0.05% | 40.30 | 42.07 | 21820 | 8981.61 | 1.97% |
| 2026-03-03 | 40.04 | 40.82 | 0.72 | 1.80% | 40.04 | 41.75 | 36584 | 15006.56 | 3.31% |
| 2026-03-02 | 39.82 | 40.10 | -0.20 | -0.50% | 39.65 | 40.68 | 25511 | 10200.57 | 2.30% |
| 2026-02-27 | 39.70 | 40.30 | 0.84 | 2.13% | 39.68 | 40.38 | 25915 | 10395.23 | 2.34% |
| 2026-02-26 | 39.80 | 39.46 | -0.24 | -0.60% | 39.36 | 40.36 | 22199 | 8810.00 | 2.01% |
| 2026-02-25 | 39.82 | 39.70 | -0.12 | -0.30% | 39.41 | 40.20 | 27598 | 10987.66 | 2.49% |
| 2026-02-24 | 41.60 | 39.82 | -1.36 | -3.30% | 39.57 | 41.66 | 40779 | 16348.47 | 3.68% |
| 2026-02-13 | 41.55 | 41.18 | -0.39 | -0.94% | 41.14 | 42.24 | 16224 | 6740.94 | 1.47% |
| 2026-02-12 | 42.80 | 41.57 | -1.33 | -3.10% | 41.25 | 42.88 | 24352 | 10191.09 | 2.20% |
| 2026-02-11 | 42.74 | 42.90 | 0.09 | 0.21% | 41.70 | 43.42 | 23821 | 10179.71 | 2.15% |
| 2026-02-10 | 44.10 | 42.81 | -1.29 | -2.93% | 42.22 | 44.10 | 34488 | 14744.16 | 3.12% |
| 2026-02-09 | 44.50 | 44.10 | -0.49 | -1.10% | 43.45 | 44.85 | 26999 | 11878.66 | 2.44% |
| 2026-02-06 | 43.89 | 44.59 | 0.26 | 0.59% | 43.36 | 45.15 | 47745 | 21175.29 | 4.31% |
| 2026-02-05 | 43.04 | 44.33 | 1.28 | 2.97% | 42.85 | 44.58 | 46168 | 20315.78 | 4.17% |
| 2026-02-04 | 43.20 | 43.05 | -0.60 | -1.37% | 42.70 | 43.83 | 21476 | 9264.38 | 1.94% |
| 2026-02-03 | 42.90 | 43.65 | 0.80 | 1.87% | 42.40 | 43.82 | 41124 | 17777.80 | 3.72% |
| 2026-02-02 | 42.70 | 42.85 | -0.05 | -0.12% | 41.83 | 44.25 | 43921 | 19021.09 | 3.97% |
| 2026-01-30 | 41.44 | 42.90 | 1.46 | 3.52% | 41.27 | 43.88 | 53119 | 22777.20 | 4.80% |
| 2026-01-29 | 41.77 | 41.44 | -0.03 | -0.07% | 40.60 | 41.83 | 22460 | 9256.87 | 2.03% |
| 2026-01-28 | 42.30 | 41.47 | -0.82 | -1.94% | 41.33 | 42.57 | 23603 | 9836.93 | 2.13% |
| 2026-01-27 | 42.55 | 42.29 | -0.26 | -0.61% | 41.74 | 43.60 | 24763 | 10516.85 | 2.24% |
| 2026-01-26 | 42.92 | 42.55 | -1.05 | -2.41% | 42.50 | 44.00 | 33165 | 14234.46 | 3.00% |
| 2026-01-23 | 42.31 | 43.60 | 0.81 | 1.89% | 42.01 | 44.40 | 59180 | 25793.74 | 5.35% |
| 2026-01-22 | 42.79 | 42.79 | 0.00 | 0.00% | 41.23 | 43.09 | 62647 | 26457.91 | 5.66% |
| 2026-01-21 | 44.53 | 42.79 | -1.74 | -3.91% | 42.60 | 44.88 | 56700 | 24490.17 | 5.12% |
| 2026-01-20 | 43.28 | 44.53 | 1.28 | 2.96% | 42.91 | 45.68 | 100893 | 44577.60 | 9.12% |
| 2026-01-19 | 39.11 | 43.25 | 3.93 | 9.99% | 38.98 | 43.25 | 89004 | 37852.68 | 8.04% |
| 2026-01-16 | 39.95 | 39.32 | -0.92 | -2.29% | 39.06 | 40.42 | 24466 | 9683.84 | 2.21% |
| 2026-01-15 | 38.86 | 40.24 | 1.47 | 3.79% | 38.77 | 40.31 | 49897 | 19868.33 | 4.51% |
| 2026-01-14 | 38.66 | 38.77 | 0.42 | 1.10% | 38.15 | 38.99 | 24671 | 9509.63 | 2.23% |
| 2026-01-13 | 38.38 | 38.35 | -0.15 | -0.39% | 38.22 | 38.90 | 16655 | 6419.17 | 1.50% |
| 2026-01-12 | 38.20 | 38.50 | 0.33 | 0.86% | 38.05 | 38.70 | 28750 | 11047.90 | 2.60% |
| 2026-01-09 | 37.82 | 38.17 | 0.20 | 0.53% | 37.80 | 38.29 | 18204 | 6931.64 | 1.64% |
| 2026-01-08 | 37.85 | 37.97 | -0.01 | -0.03% | 37.31 | 38.45 | 21354 | 8072.11 | 1.93% |
| 2026-01-07 | 37.00 | 37.98 | 1.01 | 2.73% | 36.96 | 38.60 | 41887 | 15871.38 | 3.78% |
| 2026-01-06 | 36.96 | 36.97 | 0.06 | 0.16% | 36.70 | 37.18 | 14468 | 5356.87 | 1.31% |
| 2026-01-05 | 36.76 | 36.91 | 0.15 | 0.41% | 36.36 | 36.92 | 15590 | 5719.36 | 1.41% |
| 2025-12-31 | 36.08 | 36.76 | 0.61 | 1.69% | 36.04 | 36.93 | 14976 | 5475.07 | 1.35% |
| 2025-12-30 | 36.40 | 36.15 | -0.18 | -0.50% | 35.83 | 36.40 | 15523 | 5601.32 | 1.40% |
| 2025-12-29 | 36.51 | 36.33 | -0.10 | -0.27% | 36.16 | 36.65 | 9886 | 3597.68 | 0.89% |
| 2025-12-26 | 36.63 | 36.43 | -0.26 | -0.71% | 36.14 | 36.74 | 13376 | 4875.45 | 1.21% |
| 2025-12-25 | 36.89 | 36.69 | -0.15 | -0.41% | 36.62 | 36.95 | 9358 | 3436.83 | 0.85% |
| 2025-12-24 | 36.60 | 36.84 | 0.18 | 0.49% | 36.47 | 37.01 | 13063 | 4792.04 | 1.18% |
| 2025-12-23 | 37.06 | 36.66 | -0.58 | -1.56% | 36.58 | 37.20 | 20446 | 7536.39 | 1.85% |
| 2025-12-22 | 37.34 | 37.24 | -0.16 | -0.43% | 36.87 | 37.40 | 18953 | 7050.17 | 1.71% |
| 2025-12-19 | 37.22 | 37.40 | 0.29 | 0.78% | 36.95 | 37.44 | 19747 | 7352.79 | 1.78% |
| 2025-12-18 | 36.99 | 37.11 | 0.08 | 0.22% | 36.80 | 37.39 | 26736 | 9941.35 | 2.42% |
| 2025-12-17 | 36.14 | 37.03 | 0.98 | 2.72% | 35.94 | 37.65 | 50565 | 18693.62 | 4.57% |
| 2025-12-16 | 35.32 | 36.05 | 0.73 | 2.07% | 35.32 | 36.20 | 33480 | 12001.75 | 3.02% |
| 2025-12-15 | 34.90 | 35.32 | 0.44 | 1.26% | 34.90 | 35.42 | 16190 | 5704.75 | 1.46% |
| 2025-12-12 | 34.90 | 34.88 | 0.08 | 0.23% | 34.75 | 35.05 | 11111 | 3877.04 | 1.00% |
| 2025-12-11 | 35.34 | 34.80 | -0.46 | -1.30% | 34.80 | 35.34 | 12634 | 4424.43 | 1.14% |
| 2025-12-10 | 35.34 | 35.26 | -0.08 | -0.23% | 35.03 | 35.55 | 9454 | 3331.32 | 0.85% |
| 2025-12-09 | 35.79 | 35.34 | -0.44 | -1.23% | 35.33 | 35.79 | 11566 | 4107.46 | 1.04% |
| 2025-12-08 | 35.64 | 35.78 | 0.14 | 0.39% | 35.53 | 35.85 | 10117 | 3608.92 | 0.91% |
| 2025-12-05 | 35.51 | 35.64 | 0.07 | 0.20% | 35.42 | 35.65 | 10899 | 3873.29 | 0.98% |
| 2025-12-04 | 35.92 | 35.57 | -0.35 | -0.97% | 35.34 | 35.95 | 13385 | 4768.50 | 1.21% |
| 2025-12-03 | 35.70 | 35.92 | 0.21 | 0.59% | 35.57 | 36.24 | 18271 | 6569.89 | 1.65% |
| 2025-12-02 | 35.80 | 35.71 | -0.01 | -0.03% | 35.51 | 35.93 | 14439 | 5163.14 | 1.30% |
| 2025-12-01 | 35.59 | 35.72 | 0.61 | 1.74% | 35.59 | 36.17 | 19894 | 7118.10 | 1.80% |
| 2025-11-28 | 35.01 | 35.11 | 0.00 | 0.00% | 34.90 | 35.14 | 7896 | 2764.58 | 0.71% |
| 2025-11-27 | 35.19 | 35.11 | 0.13 | 0.37% | 34.90 | 35.32 | 11538 | 4054.10 | 1.04% |
| 2025-11-26 | 35.44 | 34.98 | -0.51 | -1.44% | 34.89 | 35.75 | 11003 | 3871.49 | 0.99% |
| 2025-11-25 | 35.45 | 35.49 | 0.05 | 0.14% | 35.35 | 35.78 | 10317 | 3672.89 | 0.93% |
| 2025-11-24 | 34.84 | 35.44 | 0.60 | 1.72% | 34.84 | 35.58 | 17349 | 6133.10 | 1.57% |
九华旅游(603199)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。
