| 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 | 11.80 | 11.91 | 0.11 | 0.93% | 11.73 | 12.00 | 26991 | 3211.97 | 1.12% |
| 2026-03-24 | 11.62 | 11.80 | 0.39 | 3.42% | 11.52 | 11.83 | 38365 | 4488.17 | 1.60% |
| 2026-03-23 | 12.00 | 11.41 | -0.71 | -5.86% | 11.40 | 12.10 | 59200 | 6892.91 | 2.47% |
| 2026-03-20 | 12.44 | 12.12 | -0.35 | -2.81% | 12.11 | 12.52 | 37591 | 4603.32 | 1.57% |
| 2026-03-19 | 12.65 | 12.47 | -0.27 | -2.12% | 12.41 | 12.76 | 33934 | 4257.94 | 1.41% |
| 2026-03-18 | 12.68 | 12.74 | 0.11 | 0.87% | 12.56 | 12.77 | 21003 | 2657.84 | 0.88% |
| 2026-03-17 | 12.79 | 12.63 | -0.16 | -1.25% | 12.62 | 12.89 | 24618 | 3144.13 | 1.03% |
| 2026-03-16 | 12.73 | 12.79 | 0.02 | 0.16% | 12.68 | 12.89 | 26384 | 3370.36 | 1.10% |
| 2026-03-13 | 12.86 | 12.77 | -0.05 | -0.39% | 12.70 | 12.93 | 30486 | 3913.02 | 1.27% |
| 2026-03-12 | 12.93 | 12.82 | -0.11 | -0.85% | 12.78 | 12.98 | 22086 | 2841.52 | 0.92% |
| 2026-03-11 | 13.01 | 12.93 | -0.09 | -0.69% | 12.84 | 13.05 | 17565 | 2270.41 | 0.73% |
| 2026-03-10 | 12.89 | 13.02 | 0.22 | 1.72% | 12.82 | 13.04 | 23981 | 3105.13 | 1.00% |
| 2026-03-09 | 12.97 | 12.80 | -0.17 | -1.31% | 12.78 | 13.03 | 23807 | 3059.20 | 0.99% |
| 2026-03-06 | 12.62 | 12.97 | 0.35 | 2.77% | 12.53 | 12.99 | 33314 | 4282.62 | 1.39% |
| 2026-03-05 | 12.79 | 12.62 | -0.07 | -0.55% | 12.56 | 12.84 | 26871 | 3410.92 | 1.12% |
| 2026-03-04 | 12.87 | 12.69 | -0.21 | -1.63% | 12.52 | 12.87 | 37257 | 4725.92 | 1.55% |
| 2026-03-03 | 13.12 | 12.90 | -0.26 | -1.98% | 12.90 | 13.29 | 44142 | 5766.54 | 1.84% |
| 2026-03-02 | 13.42 | 13.16 | -0.27 | -2.01% | 12.98 | 13.42 | 39157 | 5154.64 | 1.63% |
| 2026-02-27 | 13.31 | 13.43 | 0.07 | 0.52% | 13.23 | 13.43 | 28496 | 3799.19 | 1.19% |
| 2026-02-26 | 13.44 | 13.36 | -0.05 | -0.37% | 13.25 | 13.50 | 30116 | 4018.49 | 1.25% |
| 2026-02-25 | 13.53 | 13.41 | -0.12 | -0.89% | 13.40 | 13.64 | 32054 | 4333.96 | 1.34% |
| 2026-02-24 | 13.25 | 13.53 | 0.28 | 2.11% | 13.20 | 13.56 | 38199 | 5127.43 | 1.59% |
| 2026-02-13 | 13.36 | 13.25 | -0.10 | -0.75% | 13.25 | 13.43 | 33568 | 4472.30 | 1.40% |
| 2026-02-12 | 13.69 | 13.35 | -0.33 | -2.41% | 13.34 | 13.70 | 43771 | 5891.17 | 1.82% |
| 2026-02-11 | 13.78 | 13.68 | -0.09 | -0.65% | 13.56 | 13.83 | 28023 | 3838.49 | 1.17% |
| 2026-02-10 | 13.85 | 13.77 | -0.03 | -0.22% | 13.67 | 13.99 | 28258 | 3884.02 | 1.18% |
| 2026-02-09 | 13.86 | 13.80 | -0.02 | -0.14% | 13.73 | 13.92 | 37094 | 5127.38 | 1.55% |
| 2026-02-06 | 13.81 | 13.82 | -0.03 | -0.22% | 13.72 | 13.94 | 38430 | 5319.96 | 1.60% |
| 2026-02-05 | 13.65 | 13.85 | 0.22 | 1.61% | 13.55 | 14.06 | 62606 | 8672.21 | 2.61% |
| 2026-02-04 | 13.42 | 13.63 | 0.21 | 1.56% | 13.35 | 13.65 | 39877 | 5406.38 | 1.66% |
| 2026-02-03 | 13.56 | 13.42 | -0.09 | -0.67% | 13.35 | 13.72 | 45544 | 6131.39 | 1.90% |
| 2026-02-02 | 13.63 | 13.51 | -0.11 | -0.81% | 13.47 | 13.88 | 53383 | 7299.51 | 2.22% |
| 2026-01-30 | 13.51 | 13.62 | 0.06 | 0.44% | 13.38 | 13.75 | 43369 | 5880.94 | 1.81% |
| 2026-01-29 | 13.46 | 13.56 | 0.04 | 0.30% | 13.31 | 13.61 | 37100 | 5001.88 | 1.55% |
| 2026-01-28 | 13.50 | 13.52 | -0.05 | -0.37% | 13.41 | 13.66 | 39425 | 5323.63 | 1.64% |
| 2026-01-27 | 13.88 | 13.57 | -0.32 | -2.30% | 13.35 | 13.88 | 59319 | 8026.47 | 2.47% |
| 2026-01-26 | 14.13 | 13.89 | -0.27 | -1.91% | 13.70 | 14.20 | 65674 | 9110.21 | 2.74% |
| 2026-01-23 | 14.18 | 14.16 | -0.06 | -0.42% | 14.10 | 14.34 | 48194 | 6824.65 | 2.01% |
| 2026-01-22 | 14.05 | 14.22 | 0.14 | 0.99% | 13.96 | 14.33 | 47815 | 6764.84 | 1.99% |
| 2026-01-21 | 14.12 | 14.08 | -0.09 | -0.64% | 13.85 | 14.13 | 42556 | 5956.24 | 1.77% |
| 2026-01-20 | 13.99 | 14.17 | 0.14 | 1.00% | 13.93 | 14.22 | 65047 | 9178.88 | 2.71% |
| 2026-01-19 | 13.53 | 14.03 | 0.19 | 1.37% | 13.35 | 14.05 | 92585 | 12775.99 | 3.86% |
| 2026-01-16 | 14.03 | 13.84 | -0.13 | -0.93% | 13.76 | 14.22 | 68319 | 9512.17 | 2.85% |
| 2026-01-15 | 14.20 | 13.97 | -0.38 | -2.65% | 13.93 | 14.31 | 73170 | 10280.70 | 3.05% |
| 2026-01-14 | 13.74 | 14.35 | 0.52 | 3.76% | 13.65 | 14.70 | 166084 | 23698.51 | 6.92% |
| 2026-01-13 | 13.91 | 13.83 | -0.09 | -0.65% | 13.78 | 14.13 | 100848 | 14080.77 | 4.20% |
| 2026-01-12 | 13.76 | 13.92 | 0.14 | 1.02% | 13.70 | 14.03 | 86101 | 11973.69 | 3.59% |
| 2026-01-09 | 13.60 | 13.78 | 0.18 | 1.32% | 13.45 | 13.79 | 69398 | 9452.92 | 2.89% |
| 2026-01-08 | 13.56 | 13.60 | -0.05 | -0.37% | 13.35 | 13.66 | 62568 | 8460.80 | 2.61% |
| 2026-01-07 | 13.73 | 13.65 | -0.12 | -0.87% | 13.51 | 13.80 | 60321 | 8218.08 | 2.51% |
| 2026-01-06 | 13.49 | 13.77 | 0.30 | 2.23% | 13.40 | 13.97 | 78194 | 10735.26 | 3.26% |
| 2026-01-05 | 13.97 | 13.47 | -0.50 | -3.58% | 13.44 | 14.04 | 110189 | 14974.50 | 4.59% |
| 2025-12-31 | 13.64 | 13.97 | 0.49 | 3.64% | 13.55 | 14.19 | 132255 | 18414.44 | 5.51% |
| 2025-12-30 | 13.36 | 13.48 | 0.06 | 0.45% | 13.11 | 13.82 | 102610 | 13819.41 | 4.28% |
| 2025-12-29 | 13.68 | 13.42 | -0.32 | -2.33% | 13.32 | 13.69 | 70121 | 9392.42 | 2.92% |
| 2025-12-26 | 13.84 | 13.74 | -0.15 | -1.08% | 13.62 | 13.94 | 80706 | 11101.85 | 3.36% |
| 2025-12-25 | 14.17 | 13.89 | -0.27 | -1.91% | 13.86 | 14.31 | 94863 | 13314.79 | 3.95% |
| 2025-12-24 | 13.82 | 14.16 | 0.32 | 2.31% | 13.72 | 14.47 | 138341 | 19696.90 | 5.76% |
| 2025-12-23 | 14.07 | 13.84 | -0.23 | -1.63% | 13.74 | 14.10 | 92380 | 12807.06 | 3.85% |
| 2025-12-22 | 14.27 | 14.07 | -0.20 | -1.40% | 13.93 | 14.47 | 124867 | 17556.14 | 5.20% |
| 2025-12-19 | 13.50 | 14.27 | 0.77 | 5.70% | 13.45 | 14.68 | 237114 | 33268.51 | 9.88% |
| 2025-12-18 | 13.26 | 13.50 | 0.13 | 0.97% | 13.22 | 13.65 | 128966 | 17425.35 | 5.37% |
| 2025-12-17 | 13.30 | 13.37 | 0.09 | 0.68% | 13.15 | 13.61 | 140518 | 18761.60 | 5.85% |
| 2025-12-16 | 13.14 | 13.28 | 0.01 | 0.08% | 13.14 | 13.79 | 142336 | 19123.08 | 5.93% |
| 2025-12-15 | 12.99 | 13.27 | 0.15 | 1.14% | 12.99 | 13.49 | 137032 | 18192.70 | 5.71% |
| 2025-12-12 | 13.01 | 13.12 | 0.07 | 0.54% | 12.80 | 13.65 | 175596 | 23078.57 | 7.32% |
| 2025-12-11 | 13.75 | 13.05 | -0.50 | -3.69% | 13.01 | 13.79 | 194666 | 25879.88 | 8.11% |
| 2025-12-10 | 14.30 | 13.55 | -0.33 | -2.38% | 13.55 | 14.55 | 245175 | 34342.01 | 10.22% |
| 2025-12-09 | 13.74 | 13.88 | -0.12 | -0.86% | 13.66 | 14.22 | 248574 | 34509.87 | 10.36% |
| 2025-12-08 | 15.04 | 14.00 | 0.01 | 0.07% | 13.92 | 15.06 | 413649 | 59701.68 | 17.24% |
| 2025-12-05 | 12.72 | 13.99 | 1.27 | 9.98% | 12.61 | 13.99 | 156798 | 21452.31 | 6.53% |
| 2025-12-04 | 13.20 | 12.72 | -0.46 | -3.49% | 12.69 | 13.25 | 45160 | 5809.92 | 1.88% |
| 2025-12-03 | 13.19 | 13.18 | -0.08 | -0.60% | 13.05 | 13.46 | 48660 | 6406.98 | 2.03% |
| 2025-12-02 | 12.89 | 13.26 | 0.38 | 2.95% | 12.77 | 13.32 | 63307 | 8296.04 | 2.64% |
| 2025-12-01 | 12.89 | 12.88 | 0.03 | 0.23% | 12.72 | 12.94 | 43649 | 5608.69 | 1.82% |
| 2025-11-28 | 12.65 | 12.85 | 0.22 | 1.74% | 12.44 | 12.92 | 45947 | 5838.18 | 1.91% |
| 2025-11-27 | 12.68 | 12.63 | -0.05 | -0.39% | 12.54 | 12.70 | 33503 | 4225.94 | 1.40% |
| 2025-11-26 | 12.57 | 12.68 | 0.15 | 1.20% | 12.51 | 12.73 | 40746 | 5144.09 | 1.70% |
| 2025-11-25 | 12.63 | 12.53 | 0.03 | 0.24% | 12.50 | 12.66 | 57368 | 7199.51 | 2.39% |
| 2025-11-24 | 12.65 | 12.50 | -0.08 | -0.64% | 12.50 | 12.95 | 50890 | 6422.59 | 2.12% |
元祖股份(603886)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。
