| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.07 | 13.15 | 0.26 | 2.02% | 12.86 | 13.15 | 75498 | 9832.02 | 0.99% |
| 2026-03-23 | 13.49 | 12.89 | -0.79 | -5.77% | 12.80 | 13.49 | 119618 | 15692.33 | 1.58% |
| 2026-03-20 | 13.89 | 13.68 | -0.24 | -1.72% | 13.65 | 13.98 | 72331 | 9951.34 | 0.95% |
| 2026-03-19 | 14.13 | 13.92 | -0.31 | -2.18% | 13.87 | 14.19 | 86673 | 12112.88 | 1.14% |
| 2026-03-18 | 14.30 | 14.23 | -0.07 | -0.49% | 14.12 | 14.34 | 59922 | 8503.05 | 0.79% |
| 2026-03-17 | 14.42 | 14.30 | -0.09 | -0.63% | 14.27 | 14.48 | 60921 | 8763.63 | 0.80% |
| 2026-03-16 | 14.31 | 14.39 | 0.08 | 0.56% | 14.27 | 14.41 | 53441 | 7670.48 | 0.70% |
| 2026-03-13 | 14.20 | 14.31 | 0.07 | 0.49% | 14.19 | 14.37 | 70859 | 10143.93 | 0.93% |
| 2026-03-12 | 14.31 | 14.24 | -0.06 | -0.42% | 14.19 | 14.33 | 56104 | 7994.69 | 0.74% |
| 2026-03-11 | 14.33 | 14.30 | -0.05 | -0.35% | 14.26 | 14.34 | 49830 | 7126.89 | 0.66% |
| 2026-03-10 | 14.20 | 14.35 | 0.16 | 1.13% | 14.20 | 14.35 | 61066 | 8730.29 | 0.80% |
| 2026-03-09 | 14.19 | 14.19 | -0.09 | -0.63% | 14.06 | 14.22 | 82830 | 11696.11 | 1.09% |
| 2026-03-06 | 14.13 | 14.28 | 0.15 | 1.06% | 14.09 | 14.29 | 57929 | 8239.19 | 0.76% |
| 2026-03-05 | 14.18 | 14.13 | 0.05 | 0.36% | 14.09 | 14.23 | 54627 | 7731.58 | 0.72% |
| 2026-03-04 | 14.43 | 14.08 | -0.41 | -2.83% | 14.05 | 14.46 | 97769 | 13889.62 | 1.29% |
| 2026-03-03 | 14.58 | 14.49 | -0.13 | -0.89% | 14.46 | 14.75 | 79793 | 11633.80 | 1.05% |
| 2026-03-02 | 14.86 | 14.62 | -0.34 | -2.27% | 14.57 | 14.87 | 99751 | 14645.42 | 1.31% |
| 2026-02-27 | 14.90 | 14.96 | 0.05 | 0.34% | 14.85 | 14.96 | 51996 | 7751.45 | 0.69% |
| 2026-02-26 | 15.08 | 14.91 | -0.11 | -0.73% | 14.88 | 15.08 | 75985 | 11345.73 | 1.00% |
| 2026-02-25 | 14.97 | 15.02 | 0.08 | 0.54% | 14.96 | 15.10 | 68208 | 10266.45 | 0.90% |
| 2026-02-24 | 15.01 | 14.94 | 0.04 | 0.27% | 14.92 | 15.04 | 49090 | 7349.08 | 0.65% |
| 2026-02-13 | 15.00 | 14.90 | -0.11 | -0.73% | 14.90 | 15.06 | 70772 | 10595.49 | 0.93% |
| 2026-02-12 | 15.13 | 15.01 | -0.14 | -0.92% | 14.95 | 15.17 | 82946 | 12468.98 | 1.09% |
| 2026-02-11 | 15.25 | 15.15 | -0.10 | -0.66% | 15.14 | 15.28 | 57994 | 8812.47 | 0.76% |
| 2026-02-10 | 15.34 | 15.25 | -0.04 | -0.26% | 15.22 | 15.34 | 54117 | 8262.99 | 0.71% |
| 2026-02-09 | 15.26 | 15.29 | 0.07 | 0.46% | 15.23 | 15.32 | 71990 | 11000.54 | 0.95% |
| 2026-02-06 | 15.31 | 15.22 | -0.06 | -0.39% | 15.22 | 15.38 | 73538 | 11240.80 | 0.97% |
| 2026-02-05 | 15.23 | 15.28 | -0.01 | -0.07% | 15.21 | 15.38 | 74441 | 11392.02 | 0.98% |
| 2026-02-04 | 15.13 | 15.29 | 0.10 | 0.66% | 15.10 | 15.29 | 77715 | 11820.25 | 1.02% |
| 2026-02-03 | 15.06 | 15.19 | 0.13 | 0.86% | 15.02 | 15.24 | 77653 | 11753.59 | 1.02% |
| 2026-02-02 | 15.27 | 15.06 | -0.31 | -2.02% | 15.02 | 15.34 | 134750 | 20450.82 | 1.78% |
| 2026-01-30 | 15.89 | 15.37 | -0.52 | -3.27% | 15.36 | 15.97 | 226111 | 35141.66 | 2.98% |
| 2026-01-29 | 15.68 | 15.89 | 0.09 | 0.57% | 15.40 | 16.19 | 229258 | 36376.63 | 3.02% |
| 2026-01-28 | 15.64 | 15.80 | 0.09 | 0.57% | 15.55 | 16.13 | 208007 | 33040.09 | 2.74% |
| 2026-01-27 | 16.09 | 15.71 | -0.35 | -2.18% | 15.55 | 16.09 | 212272 | 33326.11 | 2.80% |
| 2026-01-26 | 16.19 | 16.06 | -0.38 | -2.31% | 15.92 | 16.26 | 272365 | 43756.77 | 3.59% |
| 2026-01-23 | 16.02 | 16.44 | 0.92 | 5.93% | 15.87 | 16.54 | 518994 | 84259.67 | 6.84% |
| 2026-01-22 | 15.45 | 15.52 | 0.06 | 0.39% | 15.42 | 15.59 | 72164 | 11190.81 | 0.95% |
| 2026-01-21 | 15.51 | 15.46 | -0.11 | -0.71% | 15.38 | 15.57 | 89032 | 13782.72 | 1.17% |
| 2026-01-20 | 15.73 | 15.57 | -0.24 | -1.52% | 15.43 | 15.84 | 172279 | 26821.71 | 2.27% |
| 2026-01-19 | 15.50 | 15.81 | 0.20 | 1.28% | 15.47 | 16.28 | 277052 | 44254.20 | 3.65% |
| 2026-01-16 | 16.12 | 15.61 | -0.50 | -3.10% | 15.61 | 16.13 | 166541 | 26319.23 | 2.19% |
| 2026-01-15 | 16.05 | 16.11 | 0.08 | 0.50% | 15.81 | 16.20 | 226171 | 36174.66 | 2.98% |
| 2026-01-14 | 15.59 | 16.03 | 0.44 | 2.82% | 15.48 | 16.07 | 299214 | 47473.87 | 3.94% |
| 2026-01-13 | 15.59 | 15.59 | 0.04 | 0.26% | 15.40 | 15.93 | 203173 | 31863.91 | 2.68% |
| 2026-01-12 | 15.35 | 15.55 | 0.22 | 1.44% | 15.26 | 15.55 | 133999 | 20658.14 | 1.77% |
| 2026-01-09 | 15.01 | 15.33 | 0.32 | 2.13% | 15.01 | 15.35 | 148636 | 22647.54 | 1.96% |
| 2026-01-08 | 14.96 | 15.01 | 0.02 | 0.13% | 14.95 | 15.07 | 84821 | 12729.04 | 1.12% |
| 2026-01-07 | 15.14 | 14.99 | -0.13 | -0.86% | 14.98 | 15.15 | 78605 | 11827.26 | 1.04% |
| 2026-01-06 | 14.97 | 15.12 | 0.19 | 1.27% | 14.93 | 15.12 | 83668 | 12605.73 | 1.10% |
| 2026-01-05 | 14.80 | 14.93 | 0.13 | 0.88% | 14.71 | 14.94 | 80686 | 12006.14 | 1.06% |
| 2025-12-31 | 14.95 | 14.80 | -0.17 | -1.14% | 14.80 | 15.01 | 82646 | 12286.81 | 1.09% |
| 2025-12-30 | 15.07 | 14.97 | -0.11 | -0.73% | 14.96 | 15.11 | 79102 | 11875.63 | 1.04% |
| 2025-12-29 | 15.23 | 15.08 | -0.22 | -1.44% | 15.07 | 15.25 | 79352 | 12011.94 | 1.05% |
| 2025-12-26 | 15.24 | 15.30 | 0.06 | 0.39% | 15.21 | 15.43 | 68957 | 10569.25 | 0.91% |
| 2025-12-25 | 15.21 | 15.24 | -0.02 | -0.13% | 15.20 | 15.28 | 51626 | 7870.15 | 0.68% |
| 2025-12-24 | 15.22 | 15.26 | 0.02 | 0.13% | 15.19 | 15.29 | 53909 | 8217.86 | 0.71% |
| 2025-12-23 | 15.40 | 15.24 | -0.17 | -1.10% | 15.23 | 15.43 | 70267 | 10753.18 | 0.93% |
| 2025-12-22 | 15.46 | 15.41 | -0.12 | -0.77% | 15.36 | 15.52 | 79118 | 12189.93 | 1.04% |
| 2025-12-19 | 15.55 | 15.53 | -0.14 | -0.89% | 15.35 | 15.65 | 144496 | 22404.49 | 1.90% |
| 2025-12-18 | 15.07 | 15.67 | 0.55 | 3.64% | 14.99 | 15.78 | 208555 | 32363.93 | 2.75% |
| 2025-12-17 | 14.91 | 15.12 | 0.13 | 0.87% | 14.88 | 15.20 | 85818 | 12942.07 | 1.13% |
| 2025-12-16 | 15.21 | 14.99 | -0.25 | -1.64% | 14.98 | 15.29 | 84134 | 12662.05 | 1.11% |
| 2025-12-15 | 15.34 | 15.24 | -0.18 | -1.17% | 15.22 | 15.39 | 68861 | 10534.46 | 0.91% |
| 2025-12-12 | 15.40 | 15.42 | 0.01 | 0.06% | 15.32 | 15.51 | 67060 | 10339.21 | 0.88% |
| 2025-12-11 | 15.74 | 15.41 | -0.34 | -2.16% | 15.40 | 15.74 | 86773 | 13490.75 | 1.14% |
| 2025-12-10 | 15.72 | 15.75 | -0.01 | -0.06% | 15.67 | 15.81 | 48746 | 7672.33 | 0.64% |
| 2025-12-09 | 15.90 | 15.76 | -0.17 | -1.07% | 15.74 | 15.92 | 56193 | 8898.65 | 0.74% |
| 2025-12-08 | 15.93 | 15.93 | 0.00 | 0.00% | 15.84 | 15.97 | 76440 | 12151.33 | 1.01% |
| 2025-12-05 | 15.83 | 15.93 | 0.08 | 0.50% | 15.55 | 15.93 | 74917 | 11804.60 | 0.99% |
| 2025-12-04 | 15.99 | 15.85 | -0.17 | -1.06% | 15.82 | 16.01 | 65937 | 10479.76 | 0.87% |
| 2025-12-03 | 16.02 | 16.02 | -0.05 | -0.31% | 15.89 | 16.21 | 77009 | 12354.22 | 1.01% |
| 2025-12-02 | 16.02 | 16.07 | -0.01 | -0.06% | 15.96 | 16.16 | 59391 | 9542.16 | 0.78% |
| 2025-12-01 | 15.94 | 16.08 | 0.16 | 1.01% | 15.85 | 16.08 | 56798 | 9079.18 | 0.75% |
| 2025-11-28 | 15.93 | 15.92 | 0.01 | 0.06% | 15.80 | 15.96 | 47826 | 7592.55 | 0.63% |
| 2025-11-27 | 16.00 | 15.91 | -0.19 | -1.18% | 15.86 | 16.10 | 65121 | 10376.03 | 0.86% |
| 2025-11-26 | 15.95 | 16.10 | 0.12 | 0.75% | 15.93 | 16.28 | 94254 | 15219.73 | 1.24% |
| 2025-11-25 | 15.84 | 15.98 | 0.14 | 0.88% | 15.83 | 16.08 | 74437 | 11907.75 | 0.98% |
| 2025-11-24 | 15.69 | 15.84 | 0.16 | 1.02% | 15.68 | 15.92 | 75338 | 11906.15 | 0.99% |
| 2025-11-21 | 16.26 | 15.68 | -0.65 | -3.98% | 15.68 | 16.40 | 163877 | 26129.77 | 2.16% |
老百姓(603883)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。
