| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.20 | 25.92 | 1.25 | 5.07% | 25.19 | 26.01 | 429214 | 110439.55 | 6.36% |
| 2026-02-02 | 25.00 | 24.67 | -0.33 | -1.32% | 24.64 | 25.60 | 370483 | 93015.12 | 5.49% |
| 2026-01-30 | 24.78 | 25.00 | 0.12 | 0.48% | 24.40 | 25.25 | 413861 | 103125.89 | 6.13% |
| 2026-01-29 | 23.59 | 24.88 | 1.18 | 4.98% | 23.42 | 26.07 | 585694 | 147837.52 | 8.68% |
| 2026-01-28 | 24.17 | 23.70 | -0.60 | -2.47% | 23.60 | 24.62 | 245046 | 58945.59 | 3.63% |
| 2026-01-27 | 24.50 | 24.30 | 0.06 | 0.25% | 23.50 | 24.93 | 278833 | 67285.69 | 4.13% |
| 2026-01-26 | 24.75 | 24.24 | -0.51 | -2.06% | 23.72 | 25.37 | 326393 | 79668.68 | 4.84% |
| 2026-01-23 | 24.19 | 24.75 | 0.80 | 3.34% | 24.14 | 25.22 | 360307 | 89081.58 | 5.34% |
| 2026-01-22 | 23.90 | 23.95 | 0.10 | 0.42% | 23.79 | 24.73 | 354929 | 85661.36 | 5.26% |
| 2026-01-21 | 24.00 | 23.85 | 0.08 | 0.34% | 23.60 | 25.12 | 410658 | 99536.34 | 6.09% |
| 2026-01-20 | 23.89 | 23.77 | 0.14 | 0.59% | 23.23 | 24.20 | 498404 | 118243.91 | 7.39% |
| 2026-01-19 | 24.25 | 23.63 | -2.62 | -9.98% | 23.63 | 24.60 | 596193 | 141792.42 | 8.84% |
| 2026-01-16 | 26.25 | 26.25 | -2.92 | -10.01% | 26.25 | 26.25 | 55467 | 14560.09 | 0.82% |
| 2026-01-15 | 29.30 | 29.17 | -0.43 | -1.45% | 27.50 | 31.50 | 1148872 | 339850.22 | 17.03% |
| 2026-01-14 | 26.07 | 29.60 | 2.69 | 10.00% | 25.58 | 29.60 | 788647 | 225698.45 | 11.69% |
| 2026-01-13 | 26.91 | 26.91 | 2.45 | 10.02% | 26.14 | 26.91 | 751393 | 202071.22 | 11.14% |
| 2026-01-12 | 24.46 | 24.46 | 2.22 | 9.98% | 24.45 | 24.46 | 159472 | 39006.85 | 2.36% |
| 2026-01-09 | 20.60 | 22.24 | 1.63 | 7.91% | 20.55 | 22.31 | 386516 | 83240.51 | 5.73% |
| 2026-01-08 | 20.40 | 20.61 | 0.18 | 0.88% | 20.29 | 20.79 | 125115 | 25711.44 | 1.85% |
| 2026-01-07 | 20.56 | 20.43 | -0.21 | -1.02% | 20.36 | 20.71 | 152420 | 31279.11 | 2.26% |
| 2026-01-06 | 20.07 | 20.64 | 0.53 | 2.64% | 19.98 | 21.05 | 288853 | 59562.01 | 4.28% |
| 2026-01-05 | 19.49 | 20.11 | 0.68 | 3.50% | 19.37 | 20.13 | 165769 | 32916.35 | 2.46% |
| 2025-12-31 | 19.18 | 19.43 | 0.24 | 1.25% | 19.18 | 19.49 | 78726 | 15262.39 | 1.17% |
| 2025-12-30 | 19.08 | 19.19 | 0.09 | 0.47% | 19.06 | 19.36 | 46670 | 8973.02 | 0.69% |
| 2025-12-29 | 19.15 | 19.10 | -0.08 | -0.42% | 19.09 | 19.25 | 38518 | 7377.96 | 0.57% |
| 2025-12-26 | 19.09 | 19.18 | 0.03 | 0.16% | 19.06 | 19.28 | 51119 | 9804.83 | 0.76% |
| 2025-12-25 | 19.08 | 19.15 | 0.09 | 0.47% | 19.07 | 19.18 | 36674 | 7013.90 | 0.54% |
| 2025-12-24 | 18.89 | 19.06 | 0.13 | 0.69% | 18.88 | 19.09 | 44459 | 8457.82 | 0.66% |
| 2025-12-23 | 19.11 | 18.93 | -0.11 | -0.58% | 18.92 | 19.12 | 33016 | 6262.35 | 0.49% |
| 2025-12-22 | 19.02 | 19.04 | 0.04 | 0.21% | 18.95 | 19.10 | 35589 | 6771.05 | 0.53% |
| 2025-12-19 | 18.87 | 19.00 | 0.11 | 0.58% | 18.87 | 19.11 | 39330 | 7476.14 | 0.58% |
| 2025-12-18 | 18.79 | 18.89 | -0.01 | -0.05% | 18.79 | 19.07 | 41986 | 7943.28 | 0.62% |
| 2025-12-17 | 18.68 | 18.90 | 0.20 | 1.07% | 18.60 | 18.95 | 52558 | 9858.76 | 0.78% |
| 2025-12-16 | 18.90 | 18.70 | -0.24 | -1.27% | 18.67 | 18.97 | 66720 | 12523.30 | 0.99% |
| 2025-12-15 | 19.10 | 18.94 | -0.30 | -1.56% | 18.93 | 19.19 | 73998 | 14087.68 | 1.10% |
| 2025-12-12 | 19.21 | 19.24 | -0.01 | -0.05% | 19.21 | 19.40 | 46497 | 8976.07 | 0.69% |
| 2025-12-11 | 19.49 | 19.25 | -0.26 | -1.33% | 19.24 | 19.50 | 59918 | 11586.61 | 0.89% |
| 2025-12-10 | 19.32 | 19.51 | 0.13 | 0.67% | 19.31 | 19.56 | 66921 | 13002.46 | 0.99% |
| 2025-12-09 | 19.48 | 19.38 | -0.20 | -1.02% | 19.34 | 19.68 | 63946 | 12443.76 | 0.95% |
| 2025-12-08 | 19.50 | 19.58 | 0.11 | 0.56% | 19.48 | 19.68 | 74075 | 14499.88 | 1.10% |
| 2025-12-05 | 19.28 | 19.47 | 0.19 | 0.99% | 19.15 | 19.51 | 81661 | 15795.36 | 1.21% |
| 2025-12-04 | 19.48 | 19.28 | -0.17 | -0.87% | 19.25 | 19.52 | 88759 | 17185.23 | 1.32% |
| 2025-12-03 | 19.91 | 19.45 | -0.42 | -2.11% | 19.41 | 19.93 | 122634 | 24004.07 | 1.82% |
| 2025-12-02 | 20.17 | 19.87 | -0.31 | -1.54% | 19.81 | 20.17 | 86535 | 17267.14 | 1.28% |
| 2025-12-01 | 20.50 | 20.18 | -0.42 | -2.04% | 20.10 | 20.55 | 139850 | 28333.15 | 2.07% |
| 2025-11-28 | 20.50 | 20.60 | 0.03 | 0.15% | 20.39 | 20.73 | 145141 | 29798.77 | 2.15% |
| 2025-11-27 | 20.61 | 20.57 | -0.12 | -0.58% | 20.46 | 20.79 | 133191 | 27455.16 | 1.97% |
| 2025-11-26 | 20.73 | 20.69 | -0.18 | -0.86% | 20.56 | 20.94 | 228751 | 47369.86 | 3.39% |
| 2025-11-25 | 20.45 | 20.87 | 0.53 | 2.61% | 20.35 | 21.55 | 437743 | 91740.84 | 6.49% |
| 2025-11-24 | 19.53 | 20.34 | 0.84 | 4.31% | 19.32 | 20.40 | 233708 | 46827.36 | 3.46% |
| 2025-11-21 | 19.19 | 19.50 | 0.00 | 0.00% | 19.14 | 19.79 | 117366 | 22855.64 | 1.74% |
| 2025-11-20 | 19.87 | 19.50 | -0.30 | -1.52% | 19.42 | 19.92 | 82206 | 16120.06 | 1.22% |
| 2025-11-19 | 20.18 | 19.80 | -0.41 | -2.03% | 19.71 | 20.25 | 113908 | 22660.36 | 1.69% |
| 2025-11-18 | 19.74 | 20.21 | 0.45 | 2.28% | 19.62 | 20.45 | 197195 | 39670.34 | 2.92% |
| 2025-11-17 | 19.59 | 19.76 | 0.16 | 0.82% | 19.50 | 19.85 | 64144 | 12626.01 | 0.95% |
| 2025-11-14 | 19.90 | 19.60 | -0.39 | -1.95% | 19.60 | 20.00 | 107465 | 21294.78 | 1.59% |
| 2025-11-13 | 19.91 | 19.99 | 0.04 | 0.20% | 19.80 | 20.01 | 86463 | 17220.61 | 1.28% |
| 2025-11-12 | 20.06 | 19.95 | -0.21 | -1.04% | 19.87 | 20.26 | 88632 | 17759.88 | 1.31% |
| 2025-11-11 | 20.33 | 20.16 | -0.27 | -1.32% | 20.02 | 20.39 | 141804 | 28622.46 | 2.10% |
| 2025-11-10 | 19.92 | 20.43 | 0.61 | 3.08% | 19.78 | 21.48 | 253399 | 51883.68 | 3.76% |
| 2025-11-07 | 20.24 | 19.82 | -0.43 | -2.12% | 19.79 | 20.31 | 102032 | 20428.85 | 1.51% |
| 2025-11-06 | 20.48 | 20.25 | -0.22 | -1.07% | 20.14 | 20.51 | 87227 | 17680.39 | 1.29% |
| 2025-11-05 | 20.46 | 20.47 | -0.24 | -1.16% | 20.33 | 20.68 | 90949 | 18634.80 | 1.35% |
| 2025-11-04 | 20.76 | 20.71 | -0.11 | -0.53% | 20.39 | 20.82 | 161996 | 33328.64 | 2.40% |
| 2025-11-03 | 20.23 | 20.82 | 0.80 | 4.00% | 20.00 | 20.88 | 242434 | 49715.51 | 3.59% |
| 2025-10-31 | 19.46 | 20.02 | 0.47 | 2.40% | 19.40 | 20.15 | 163336 | 32549.80 | 2.42% |
| 2025-10-30 | 19.56 | 19.55 | -0.04 | -0.20% | 19.40 | 19.92 | 111798 | 22009.32 | 1.66% |
| 2025-10-29 | 19.47 | 19.59 | 0.12 | 0.62% | 19.35 | 19.62 | 68241 | 13284.49 | 1.01% |
| 2025-10-28 | 19.43 | 19.47 | 0.05 | 0.26% | 19.36 | 19.64 | 87648 | 17101.62 | 1.30% |
| 2025-10-27 | 19.45 | 19.42 | 0.03 | 0.15% | 19.27 | 19.51 | 61714 | 11958.70 | 0.91% |
| 2025-10-24 | 19.44 | 19.39 | -0.05 | -0.26% | 19.34 | 19.55 | 51995 | 10092.28 | 0.77% |
| 2025-10-23 | 19.21 | 19.44 | 0.20 | 1.04% | 19.14 | 19.44 | 45712 | 8821.46 | 0.68% |
| 2025-10-22 | 19.21 | 19.24 | -0.03 | -0.16% | 19.18 | 19.43 | 39380 | 7612.03 | 0.58% |
| 2025-10-21 | 19.08 | 19.27 | 0.24 | 1.26% | 19.04 | 19.31 | 44385 | 8529.97 | 0.66% |
| 2025-10-20 | 19.07 | 19.03 | 0.08 | 0.42% | 18.95 | 19.15 | 43836 | 8349.30 | 0.65% |
| 2025-10-17 | 19.32 | 18.95 | -0.43 | -2.22% | 18.90 | 19.43 | 74518 | 14231.41 | 1.10% |
| 2025-10-16 | 19.40 | 19.38 | -0.09 | -0.46% | 19.33 | 19.52 | 49437 | 9596.67 | 0.73% |
| 2025-10-15 | 19.30 | 19.47 | 0.16 | 0.83% | 19.20 | 19.50 | 51965 | 10074.47 | 0.77% |
| 2025-10-14 | 19.62 | 19.31 | -0.25 | -1.28% | 19.23 | 19.72 | 73993 | 14388.94 | 1.10% |
| 2025-10-13 | 19.31 | 19.56 | -0.24 | -1.21% | 19.25 | 19.63 | 70773 | 13788.35 | 1.05% |
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。
