| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.02 | 7.96 | -0.08 | -1.00% | 7.93 | 8.11 | 48880 | 3916.30 | 0.88% |
| 2026-03-25 | 7.93 | 8.04 | 0.13 | 1.64% | 7.87 | 8.10 | 75328 | 6032.50 | 1.36% |
| 2026-03-24 | 7.83 | 7.91 | 0.31 | 4.08% | 7.70 | 7.91 | 77430 | 6056.11 | 1.39% |
| 2026-03-23 | 8.00 | 7.60 | -0.51 | -6.29% | 7.58 | 8.01 | 147166 | 11458.01 | 2.65% |
| 2026-03-20 | 8.43 | 8.11 | -0.30 | -3.57% | 8.10 | 8.46 | 129054 | 10640.19 | 2.32% |
| 2026-03-19 | 8.48 | 8.41 | -0.16 | -1.87% | 8.38 | 8.57 | 156942 | 13275.21 | 2.82% |
| 2026-03-18 | 8.64 | 8.57 | -0.15 | -1.72% | 8.51 | 8.88 | 297706 | 25758.70 | 5.36% |
| 2026-03-17 | 8.40 | 8.72 | 0.34 | 4.06% | 8.37 | 8.77 | 243243 | 20901.27 | 4.38% |
| 2026-03-16 | 8.38 | 8.38 | 0.03 | 0.36% | 8.27 | 8.39 | 45573 | 3794.74 | 0.82% |
| 2026-03-13 | 8.39 | 8.35 | -0.02 | -0.24% | 8.33 | 8.44 | 44241 | 3712.66 | 0.80% |
| 2026-03-12 | 8.40 | 8.37 | -0.03 | -0.36% | 8.35 | 8.42 | 36771 | 3083.80 | 0.66% |
| 2026-03-11 | 8.41 | 8.40 | 0.01 | 0.12% | 8.37 | 8.42 | 35892 | 3013.68 | 0.65% |
| 2026-03-10 | 8.36 | 8.39 | 0.08 | 0.96% | 8.33 | 8.41 | 47745 | 4003.82 | 0.86% |
| 2026-03-09 | 8.29 | 8.31 | -0.02 | -0.24% | 8.26 | 8.36 | 44834 | 3726.13 | 0.81% |
| 2026-03-06 | 8.16 | 8.33 | 0.17 | 2.08% | 8.13 | 8.35 | 57849 | 4790.85 | 1.04% |
| 2026-03-05 | 8.13 | 8.16 | 0.09 | 1.12% | 8.13 | 8.21 | 40961 | 3347.62 | 0.74% |
| 2026-03-04 | 8.14 | 8.07 | -0.14 | -1.71% | 8.00 | 8.20 | 78770 | 6375.60 | 1.42% |
| 2026-03-03 | 8.30 | 8.21 | -0.13 | -1.56% | 8.18 | 8.42 | 65198 | 5419.63 | 1.17% |
| 2026-03-02 | 8.42 | 8.34 | -0.12 | -1.42% | 8.28 | 8.43 | 69769 | 5828.08 | 1.26% |
| 2026-02-27 | 8.43 | 8.46 | 0.05 | 0.59% | 8.38 | 8.47 | 43687 | 3684.72 | 0.79% |
| 2026-02-26 | 8.42 | 8.41 | 0.01 | 0.12% | 8.37 | 8.43 | 33403 | 2803.52 | 0.60% |
| 2026-02-25 | 8.42 | 8.40 | -0.01 | -0.12% | 8.37 | 8.47 | 48192 | 4065.31 | 0.87% |
| 2026-02-24 | 8.29 | 8.41 | 0.14 | 1.69% | 8.29 | 8.41 | 53002 | 4436.00 | 0.95% |
| 2026-02-13 | 8.30 | 8.27 | -0.03 | -0.36% | 8.26 | 8.33 | 40438 | 3352.31 | 0.73% |
| 2026-02-12 | 8.39 | 8.30 | -0.09 | -1.07% | 8.29 | 8.39 | 54939 | 4575.72 | 0.99% |
| 2026-02-11 | 8.35 | 8.39 | 0.04 | 0.48% | 8.34 | 8.45 | 58714 | 4936.56 | 1.06% |
| 2026-02-10 | 8.40 | 8.35 | -0.04 | -0.48% | 8.34 | 8.41 | 42424 | 3552.67 | 0.76% |
| 2026-02-09 | 8.39 | 8.39 | 0.05 | 0.60% | 8.36 | 8.42 | 38302 | 3213.70 | 0.69% |
| 2026-02-06 | 8.42 | 8.34 | -0.08 | -0.95% | 8.34 | 8.43 | 47331 | 3973.03 | 0.85% |
| 2026-02-05 | 8.42 | 8.42 | -0.01 | -0.12% | 8.38 | 8.44 | 41299 | 3473.06 | 0.74% |
| 2026-02-04 | 8.28 | 8.43 | 0.14 | 1.69% | 8.26 | 8.44 | 68267 | 5720.12 | 1.23% |
| 2026-02-03 | 8.27 | 8.29 | 0.05 | 0.61% | 8.23 | 8.36 | 38518 | 3191.75 | 0.69% |
| 2026-02-02 | 8.35 | 8.24 | -0.11 | -1.32% | 8.23 | 8.41 | 46709 | 3891.02 | 0.84% |
| 2026-01-30 | 8.33 | 8.35 | 0.01 | 0.12% | 8.31 | 8.44 | 57655 | 4832.35 | 1.04% |
| 2026-01-29 | 8.38 | 8.34 | -0.01 | -0.12% | 8.30 | 8.38 | 43812 | 3653.02 | 0.79% |
| 2026-01-28 | 8.36 | 8.35 | -0.02 | -0.24% | 8.33 | 8.40 | 39690 | 3322.23 | 0.71% |
| 2026-01-27 | 8.40 | 8.37 | -0.02 | -0.24% | 8.26 | 8.40 | 38255 | 3186.69 | 0.69% |
| 2026-01-26 | 8.43 | 8.39 | -0.04 | -0.47% | 8.34 | 8.45 | 42525 | 3563.21 | 0.77% |
| 2026-01-23 | 8.38 | 8.43 | 0.04 | 0.48% | 8.36 | 8.43 | 40060 | 3364.51 | 0.72% |
| 2026-01-22 | 8.37 | 8.39 | 0.02 | 0.24% | 8.33 | 8.39 | 36629 | 3067.23 | 0.66% |
| 2026-01-21 | 8.33 | 8.37 | 0.03 | 0.36% | 8.29 | 8.37 | 35842 | 2985.01 | 0.65% |
| 2026-01-20 | 8.33 | 8.34 | 0.02 | 0.24% | 8.30 | 8.38 | 35854 | 2988.12 | 0.65% |
| 2026-01-19 | 8.22 | 8.32 | 0.10 | 1.22% | 8.19 | 8.32 | 39891 | 3300.36 | 0.72% |
| 2026-01-16 | 8.28 | 8.22 | -0.02 | -0.24% | 8.20 | 8.30 | 36644 | 3024.98 | 0.66% |
| 2026-01-15 | 8.29 | 8.24 | -0.03 | -0.36% | 8.21 | 8.29 | 29706 | 2448.33 | 0.53% |
| 2026-01-14 | 8.28 | 8.27 | -0.01 | -0.12% | 8.22 | 8.34 | 61238 | 5076.82 | 1.10% |
| 2026-01-13 | 8.30 | 8.28 | -0.02 | -0.24% | 8.26 | 8.37 | 64939 | 5410.27 | 1.17% |
| 2026-01-12 | 8.28 | 8.30 | 0.05 | 0.61% | 8.24 | 8.30 | 45442 | 3759.61 | 0.82% |
| 2026-01-09 | 8.23 | 8.25 | 0.03 | 0.36% | 8.20 | 8.27 | 33658 | 2770.72 | 0.61% |
| 2026-01-08 | 8.17 | 8.22 | 0.04 | 0.49% | 8.14 | 8.24 | 26333 | 2158.42 | 0.47% |
| 2026-01-07 | 8.26 | 8.18 | -0.08 | -0.97% | 8.16 | 8.27 | 37908 | 3115.05 | 0.68% |
| 2026-01-06 | 8.23 | 8.26 | 0.07 | 0.85% | 8.19 | 8.28 | 53321 | 4399.42 | 0.96% |
| 2026-01-05 | 8.15 | 8.19 | 0.04 | 0.49% | 8.12 | 8.21 | 40156 | 3284.02 | 0.72% |
| 2025-12-31 | 8.09 | 8.15 | 0.06 | 0.74% | 8.07 | 8.17 | 43834 | 3557.93 | 0.79% |
| 2025-12-30 | 8.09 | 8.09 | 0.02 | 0.25% | 8.04 | 8.12 | 29562 | 2391.17 | 0.53% |
| 2025-12-29 | 8.08 | 8.07 | 0.00 | 0.00% | 8.03 | 8.09 | 19628 | 1581.98 | 0.35% |
| 2025-12-26 | 8.11 | 8.07 | -0.04 | -0.49% | 8.06 | 8.12 | 29727 | 2405.31 | 0.54% |
| 2025-12-25 | 8.10 | 8.11 | 0.01 | 0.12% | 8.08 | 8.14 | 21006 | 1701.80 | 0.38% |
| 2025-12-24 | 8.05 | 8.10 | 0.06 | 0.75% | 8.01 | 8.11 | 34920 | 2822.48 | 0.63% |
| 2025-12-23 | 8.05 | 8.04 | -0.01 | -0.12% | 8.01 | 8.08 | 25609 | 2060.77 | 0.46% |
| 2025-12-22 | 8.07 | 8.05 | -0.02 | -0.25% | 8.05 | 8.09 | 27702 | 2234.83 | 0.50% |
| 2025-12-19 | 8.01 | 8.07 | 0.08 | 1.00% | 7.98 | 8.07 | 32391 | 2601.33 | 0.58% |
| 2025-12-18 | 7.90 | 7.99 | 0.05 | 0.63% | 7.88 | 8.01 | 32128 | 2560.47 | 0.58% |
| 2025-12-17 | 7.91 | 7.94 | 0.02 | 0.25% | 7.84 | 7.95 | 36436 | 2874.25 | 0.66% |
| 2025-12-16 | 8.01 | 7.92 | -0.07 | -0.88% | 7.91 | 8.02 | 31158 | 2476.72 | 0.56% |
| 2025-12-15 | 7.99 | 7.99 | -0.01 | -0.13% | 7.92 | 8.01 | 49270 | 3929.23 | 0.89% |
| 2025-12-12 | 8.10 | 8.00 | -0.10 | -1.23% | 7.99 | 8.13 | 59233 | 4766.72 | 1.07% |
| 2025-12-11 | 8.23 | 8.10 | -0.13 | -1.58% | 8.07 | 8.23 | 42525 | 3461.89 | 0.77% |
| 2025-12-10 | 8.25 | 8.23 | -0.01 | -0.12% | 8.18 | 8.25 | 33462 | 2745.98 | 0.60% |
| 2025-12-09 | 8.30 | 8.24 | -0.06 | -0.72% | 8.22 | 8.32 | 38023 | 3140.68 | 0.68% |
| 2025-12-08 | 8.31 | 8.30 | -0.01 | -0.12% | 8.29 | 8.33 | 33834 | 2812.03 | 0.61% |
| 2025-12-05 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.33 | 33915 | 2808.70 | 0.61% |
| 2025-12-04 | 8.34 | 8.27 | -0.07 | -0.84% | 8.26 | 8.34 | 32759 | 2716.67 | 0.59% |
| 2025-12-03 | 8.35 | 8.34 | 0.03 | 0.36% | 8.29 | 8.36 | 37063 | 3085.00 | 0.67% |
| 2025-12-02 | 8.31 | 8.31 | 0.01 | 0.12% | 8.24 | 8.33 | 34403 | 2850.45 | 0.62% |
| 2025-12-01 | 8.29 | 8.30 | -0.01 | -0.12% | 8.28 | 8.33 | 46891 | 3893.46 | 0.84% |
| 2025-11-28 | 8.24 | 8.31 | 0.07 | 0.85% | 8.21 | 8.35 | 37723 | 3123.92 | 0.68% |
| 2025-11-27 | 8.25 | 8.24 | 0.00 | 0.00% | 8.18 | 8.26 | 41849 | 3442.71 | 0.75% |
| 2025-11-26 | 8.33 | 8.24 | -0.06 | -0.72% | 8.22 | 8.39 | 56010 | 4648.34 | 1.01% |
| 2025-11-25 | 8.29 | 8.30 | 0.01 | 0.12% | 8.28 | 8.35 | 35777 | 2977.52 | 0.64% |
设计总院(603357)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。
