| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 23.17 | 23.11 | -0.13 | -0.56% | 22.96 | 23.24 | 52730 | 12168.34 | 1.02% |
| 2025-05-20 | 23.10 | 23.24 | 0.17 | 0.74% | 23.01 | 23.32 | 53052 | 12308.12 | 1.02% |
| 2025-05-19 | 23.11 | 23.07 | -0.06 | -0.26% | 22.88 | 23.29 | 53416 | 12322.30 | 1.03% |
| 2025-05-16 | 23.12 | 23.13 | -0.05 | -0.22% | 23.05 | 23.29 | 41819 | 9689.72 | 0.81% |
| 2025-05-15 | 23.49 | 23.18 | -0.41 | -1.74% | 23.16 | 23.51 | 58101 | 13535.30 | 1.12% |
| 2025-05-14 | 23.45 | 23.59 | 0.16 | 0.68% | 23.25 | 23.62 | 90433 | 21192.38 | 1.74% |
| 2025-05-13 | 23.65 | 23.43 | -0.08 | -0.34% | 23.40 | 23.69 | 90714 | 21336.24 | 1.75% |
| 2025-05-12 | 23.65 | 23.51 | 0.12 | 0.51% | 23.28 | 23.75 | 140105 | 32795.59 | 2.70% |
| 2025-05-09 | 24.00 | 23.39 | -1.09 | -4.45% | 23.39 | 24.10 | 340477 | 80609.99 | 6.56% |
| 2025-05-08 | 22.95 | 24.48 | 1.53 | 6.67% | 22.89 | 25.25 | 429848 | 106147.27 | 8.28% |
| 2025-05-07 | 23.10 | 22.95 | 0.07 | 0.31% | 22.82 | 23.19 | 71261 | 16354.17 | 1.37% |
| 2025-05-06 | 22.52 | 22.88 | 0.50 | 2.23% | 22.46 | 22.91 | 70741 | 16074.44 | 1.36% |
| 2025-04-30 | 22.36 | 22.38 | 0.03 | 0.13% | 22.34 | 22.64 | 47488 | 10676.66 | 0.91% |
| 2025-04-29 | 22.18 | 22.35 | 0.19 | 0.86% | 22.12 | 22.43 | 50925 | 11373.06 | 0.98% |
| 2025-04-28 | 22.45 | 22.16 | -0.33 | -1.47% | 22.06 | 22.51 | 65379 | 14518.05 | 1.26% |
| 2025-04-25 | 22.11 | 22.49 | 0.81 | 3.74% | 22.05 | 23.10 | 130828 | 29439.41 | 2.52% |
| 2025-04-24 | 22.00 | 21.68 | -0.30 | -1.36% | 21.65 | 22.04 | 42179 | 9192.30 | 0.81% |
| 2025-04-23 | 21.96 | 21.98 | 0.05 | 0.23% | 21.88 | 22.18 | 39051 | 8590.55 | 0.75% |
| 2025-04-22 | 21.85 | 21.93 | 0.05 | 0.23% | 21.73 | 22.06 | 42246 | 9236.07 | 0.81% |
| 2025-04-21 | 21.60 | 21.88 | 0.26 | 1.20% | 21.47 | 21.94 | 36204 | 7894.32 | 0.70% |
| 2025-04-18 | 21.69 | 21.62 | -0.04 | -0.18% | 21.51 | 21.75 | 25255 | 5457.19 | 0.49% |
| 2025-04-17 | 21.56 | 21.66 | -0.07 | -0.32% | 21.53 | 21.81 | 30831 | 6694.25 | 0.59% |
| 2025-04-16 | 21.90 | 21.73 | -0.10 | -0.46% | 21.54 | 22.15 | 54289 | 11858.92 | 1.05% |
| 2025-04-15 | 21.71 | 21.83 | 0.04 | 0.18% | 21.69 | 22.02 | 35902 | 7825.27 | 0.69% |
| 2025-04-14 | 21.99 | 21.79 | 0.06 | 0.28% | 21.69 | 22.04 | 44385 | 9697.39 | 0.86% |
| 2025-04-11 | 21.52 | 21.73 | 0.01 | 0.05% | 21.52 | 21.90 | 55558 | 12058.45 | 1.07% |
| 2025-04-10 | 21.47 | 21.72 | 0.34 | 1.59% | 21.46 | 22.05 | 74890 | 16337.51 | 1.44% |
| 2025-04-09 | 20.70 | 21.38 | 0.44 | 2.10% | 19.98 | 21.49 | 97145 | 20321.91 | 1.87% |
| 2025-04-08 | 20.66 | 20.94 | 0.30 | 1.45% | 20.57 | 21.18 | 88254 | 18379.55 | 1.70% |
| 2025-04-07 | 21.79 | 20.64 | -2.29 | -9.99% | 20.64 | 21.96 | 101985 | 21588.21 | 1.96% |
| 2025-04-03 | 22.82 | 22.93 | -0.09 | -0.39% | 22.80 | 23.12 | 38870 | 8922.74 | 0.75% |
| 2025-04-02 | 23.00 | 23.02 | 0.00 | 0.00% | 22.93 | 23.31 | 42545 | 9836.78 | 0.82% |
| 2025-04-01 | 22.79 | 23.02 | 0.19 | 0.83% | 22.77 | 23.17 | 47482 | 10948.63 | 0.91% |
| 2025-03-31 | 22.91 | 22.83 | -0.23 | -1.00% | 22.51 | 22.91 | 54796 | 12442.32 | 1.06% |
| 2025-03-28 | 23.07 | 23.06 | -0.01 | -0.04% | 22.85 | 23.25 | 52764 | 12170.17 | 1.02% |
| 2025-03-27 | 23.09 | 23.07 | -0.01 | -0.04% | 22.78 | 23.18 | 43572 | 10030.02 | 0.84% |
| 2025-03-26 | 22.90 | 23.08 | 0.00 | 0.00% | 22.90 | 23.20 | 36262 | 8372.22 | 0.70% |
| 2025-03-25 | 23.10 | 23.08 | -0.09 | -0.39% | 22.92 | 23.22 | 46564 | 10745.28 | 0.90% |
| 2025-03-24 | 23.39 | 23.17 | -0.19 | -0.81% | 22.80 | 23.46 | 62359 | 14396.38 | 1.20% |
| 2025-03-21 | 23.71 | 23.36 | -0.44 | -1.85% | 23.25 | 23.87 | 72299 | 17008.23 | 1.39% |
| 2025-03-20 | 23.91 | 23.80 | -0.12 | -0.50% | 23.73 | 24.08 | 57750 | 13801.96 | 1.11% |
| 2025-03-19 | 24.19 | 23.92 | -0.27 | -1.12% | 23.80 | 24.29 | 65264 | 15645.86 | 1.26% |
| 2025-03-18 | 24.05 | 24.19 | 0.20 | 0.83% | 23.90 | 24.29 | 73268 | 17674.16 | 1.41% |
| 2025-03-17 | 24.12 | 23.99 | -0.08 | -0.33% | 23.84 | 24.19 | 64810 | 15535.11 | 1.25% |
| 2025-03-14 | 23.60 | 24.07 | 0.41 | 1.73% | 23.42 | 24.09 | 95863 | 22893.45 | 1.85% |
| 2025-03-13 | 24.42 | 23.66 | -0.76 | -3.11% | 23.48 | 24.42 | 117184 | 27864.26 | 2.26% |
| 2025-03-12 | 24.25 | 24.42 | 0.32 | 1.33% | 24.21 | 24.68 | 123119 | 30126.63 | 2.37% |
| 2025-03-11 | 23.98 | 24.10 | -0.01 | -0.04% | 23.72 | 24.10 | 74035 | 17712.52 | 1.43% |
| 2025-03-10 | 24.50 | 24.11 | -0.46 | -1.87% | 23.93 | 24.53 | 101025 | 24386.87 | 1.95% |
| 2025-03-07 | 24.97 | 24.57 | -0.49 | -1.96% | 24.40 | 25.11 | 114194 | 28222.01 | 2.20% |
| 2025-03-06 | 24.43 | 25.06 | 0.79 | 3.26% | 24.27 | 25.27 | 176554 | 43879.93 | 3.40% |
| 2025-03-05 | 24.70 | 24.27 | -0.40 | -1.62% | 23.98 | 24.79 | 145426 | 35269.92 | 2.80% |
| 2025-03-04 | 24.60 | 24.67 | -0.25 | -1.00% | 24.49 | 25.02 | 124668 | 30832.63 | 2.40% |
| 2025-03-03 | 25.70 | 24.92 | -0.68 | -2.66% | 24.71 | 25.80 | 179085 | 45140.14 | 3.45% |
| 2025-02-28 | 25.91 | 25.60 | -0.58 | -2.22% | 25.51 | 26.84 | 253870 | 66290.98 | 4.89% |
| 2025-02-27 | 25.93 | 26.18 | 0.14 | 0.54% | 25.75 | 26.98 | 305535 | 80486.68 | 5.89% |
| 2025-02-26 | 26.10 | 26.04 | 0.19 | 0.74% | 25.59 | 26.35 | 222123 | 57709.26 | 4.28% |
| 2025-02-25 | 25.88 | 25.85 | -0.61 | -2.31% | 25.70 | 26.35 | 231302 | 60200.82 | 4.46% |
| 2025-02-24 | 27.00 | 26.46 | -0.26 | -0.97% | 25.98 | 27.19 | 468443 | 124311.12 | 9.03% |
| 2025-02-21 | 24.48 | 26.72 | 2.43 | 10.00% | 24.33 | 26.72 | 361349 | 93880.50 | 6.96% |
| 2025-02-20 | 24.56 | 24.29 | -0.23 | -0.94% | 24.14 | 24.68 | 78487 | 19130.92 | 1.51% |
| 2025-02-19 | 23.99 | 24.52 | 0.52 | 2.17% | 23.80 | 24.57 | 98439 | 23931.93 | 1.90% |
| 2025-02-18 | 24.80 | 24.00 | -0.69 | -2.79% | 23.91 | 25.07 | 128629 | 31485.66 | 2.48% |
| 2025-02-17 | 24.66 | 24.69 | -0.19 | -0.76% | 24.51 | 25.15 | 146535 | 36367.53 | 2.82% |
| 2025-02-14 | 24.98 | 24.88 | 0.58 | 2.39% | 24.00 | 25.33 | 204847 | 50680.98 | 3.95% |
| 2025-02-13 | 24.39 | 24.30 | -0.13 | -0.53% | 23.96 | 24.64 | 107867 | 26208.73 | 2.08% |
| 2025-02-12 | 24.45 | 24.43 | 0.01 | 0.04% | 24.22 | 24.71 | 116958 | 28631.45 | 2.25% |
| 2025-02-11 | 24.15 | 24.42 | 0.12 | 0.49% | 23.90 | 24.58 | 115950 | 28118.02 | 2.23% |
| 2025-02-10 | 23.81 | 24.30 | 0.56 | 2.36% | 23.76 | 24.37 | 116489 | 28104.78 | 2.24% |
| 2025-02-07 | 23.63 | 23.74 | 0.09 | 0.38% | 23.45 | 24.06 | 140329 | 33338.70 | 2.70% |
| 2025-02-06 | 23.36 | 23.65 | 0.09 | 0.38% | 23.34 | 23.70 | 109570 | 25823.78 | 2.11% |
| 2025-02-05 | 23.32 | 23.56 | 0.56 | 2.43% | 23.13 | 23.68 | 127520 | 29957.85 | 2.46% |
| 2025-01-27 | 23.03 | 23.00 | 0.25 | 1.10% | 22.87 | 23.40 | 113448 | 26262.75 | 2.19% |
| 2025-01-24 | 21.90 | 22.75 | 0.80 | 3.64% | 21.84 | 22.78 | 97667 | 21911.79 | 1.88% |
| 2025-01-23 | 22.07 | 21.95 | 0.10 | 0.46% | 21.90 | 22.34 | 68519 | 15176.38 | 1.32% |
| 2025-01-22 | 22.01 | 21.85 | -0.24 | -1.09% | 21.75 | 22.05 | 44414 | 9710.45 | 0.86% |
| 2025-01-21 | 22.02 | 22.09 | 0.18 | 0.82% | 21.79 | 22.18 | 48010 | 10559.73 | 0.93% |
| 2025-01-20 | 22.32 | 21.91 | -0.14 | -0.63% | 21.82 | 22.42 | 67983 | 14999.88 | 1.31% |
| 2025-01-17 | 22.00 | 22.05 | -0.15 | -0.68% | 21.75 | 22.36 | 56763 | 12532.60 | 1.09% |
| 2025-01-16 | 21.93 | 22.20 | 0.25 | 1.14% | 21.93 | 23.01 | 122685 | 27567.85 | 2.36% |
新华网(603888)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。
