| 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 | 48.85 | 49.78 | 1.04 | 2.13% | 48.30 | 49.79 | 11541 | 5682.00 | 1.32% | 0.00 |
| 2026-03-24 | 47.91 | 48.74 | 1.74 | 3.70% | 47.00 | 48.85 | 15017 | 7220.72 | 1.71% | 0.00 |
| 2026-03-23 | 50.00 | 47.00 | -3.60 | -7.11% | 46.50 | 50.40 | 23241 | 11278.25 | 2.65% | 0.00 |
| 2026-03-20 | 52.72 | 50.60 | -1.95 | -3.71% | 50.11 | 53.36 | 16865 | 8683.42 | 1.93% | 0.00 |
| 2026-03-19 | 54.77 | 52.55 | -2.22 | -4.05% | 52.00 | 54.81 | 16545 | 8790.71 | 1.89% | 0.00 |
| 2026-03-18 | 53.80 | 54.77 | 0.89 | 1.65% | 53.61 | 54.85 | 13117 | 7134.43 | 1.50% | 0.00 |
| 2026-03-17 | 55.50 | 53.88 | -1.87 | -3.35% | 53.88 | 55.77 | 12630 | 6906.97 | 1.44% | 0.00 |
| 2026-03-16 | 55.57 | 55.75 | 0.25 | 0.45% | 54.32 | 56.48 | 14441 | 7982.20 | 1.65% | 0.00 |
| 2026-03-13 | 56.11 | 55.50 | -1.60 | -2.80% | 55.50 | 57.39 | 15508 | 8738.51 | 1.77% | 0.00 |
| 2026-03-12 | 58.09 | 57.10 | -2.20 | -3.71% | 56.75 | 59.39 | 24214 | 13971.59 | 2.76% | 0.00 |
| 2026-03-11 | 60.86 | 59.30 | -1.35 | -2.23% | 58.50 | 61.63 | 26535 | 15838.81 | 3.03% | 0.00 |
| 2026-03-10 | 61.00 | 60.65 | -1.22 | -1.97% | 59.70 | 62.64 | 32911 | 20064.48 | 3.76% | 0.00 |
| 2026-03-09 | 62.26 | 61.87 | 0.07 | 0.11% | 60.77 | 64.48 | 31987 | 19946.80 | 3.65% | 0.00 |
| 2026-03-06 | 60.47 | 61.80 | 0.22 | 0.36% | 59.33 | 64.30 | 30358 | 18751.85 | 3.47% | 0.00 |
| 2026-03-05 | 64.35 | 61.58 | -2.87 | -4.45% | 60.31 | 64.36 | 47324 | 29133.54 | 5.40% | 0.00 |
| 2026-03-04 | 58.15 | 64.45 | 4.90 | 8.23% | 57.11 | 67.49 | 66211 | 41810.68 | 7.56% | 0.00 |
| 2026-03-03 | 66.00 | 59.55 | -8.45 | -12.43% | 59.34 | 66.08 | 62082 | 38216.62 | 7.09% | 0.00 |
| 2026-03-02 | 61.80 | 68.00 | 8.20 | 13.71% | 60.01 | 68.50 | 71978 | 45769.98 | 8.22% | 2.00 |
| 2026-02-27 | 59.50 | 59.80 | 0.00 | 0.00% | 59.00 | 60.80 | 17524 | 10506.35 | 2.00% | 0.00 |
| 2026-02-26 | 57.82 | 59.80 | 1.71 | 2.94% | 56.70 | 60.60 | 21918 | 12853.71 | 2.50% | 0.00 |
| 2026-02-25 | 57.82 | 58.09 | 0.54 | 0.94% | 56.50 | 58.98 | 19716 | 11354.65 | 2.25% | 0.00 |
| 2026-02-24 | 59.97 | 57.55 | -1.95 | -3.28% | 57.03 | 60.77 | 29295 | 16975.09 | 3.34% | 0.00 |
| 2026-02-13 | 58.66 | 59.50 | 1.08 | 1.85% | 58.66 | 62.00 | 23828 | 14467.95 | 2.72% | 0.00 |
| 2026-02-12 | 59.20 | 58.42 | -0.80 | -1.35% | 57.91 | 59.56 | 12326 | 7228.19 | 1.41% | 0.00 |
| 2026-02-11 | 59.41 | 59.22 | -0.28 | -0.47% | 59.10 | 60.98 | 12486 | 7499.85 | 1.43% | 0.00 |
| 2026-02-10 | 59.17 | 59.50 | 0.46 | 0.78% | 58.05 | 60.55 | 11557 | 6879.78 | 1.32% | 0.00 |
| 2026-02-09 | 59.32 | 59.04 | 0.94 | 1.62% | 57.58 | 59.75 | 15808 | 9294.12 | 1.80% | 0.00 |
| 2026-02-06 | 58.37 | 58.10 | -0.08 | -0.14% | 57.00 | 59.37 | 17486 | 10207.70 | 2.00% | 0.00 |
| 2026-02-05 | 59.36 | 58.18 | -1.76 | -2.94% | 58.00 | 60.11 | 17151 | 10086.11 | 1.96% | 0.00 |
| 2026-02-04 | 61.05 | 59.94 | -1.72 | -2.79% | 59.06 | 61.75 | 20988 | 12662.76 | 2.40% | 0.00 |
| 2026-02-03 | 63.71 | 61.66 | -0.63 | -1.01% | 60.64 | 64.45 | 30251 | 18715.37 | 3.45% | 0.00 |
| 2026-02-02 | 64.34 | 62.29 | -2.21 | -3.43% | 59.80 | 64.49 | 41003 | 25413.09 | 4.68% | 0.00 |
| 2026-01-30 | 61.00 | 64.50 | 4.02 | 6.65% | 59.60 | 65.49 | 49248 | 30896.12 | 5.62% | 0.00 |
| 2026-01-29 | 61.80 | 60.48 | -1.01 | -1.64% | 59.51 | 63.30 | 23440 | 14384.84 | 2.68% | 0.00 |
| 2026-01-28 | 60.86 | 61.49 | 1.59 | 2.65% | 58.81 | 62.62 | 36357 | 22081.26 | 4.15% | 0.00 |
| 2026-01-27 | 56.20 | 59.90 | 3.17 | 5.59% | 54.87 | 60.46 | 24464 | 14180.08 | 2.79% | 0.00 |
| 2026-01-26 | 58.76 | 56.73 | -1.65 | -2.83% | 56.32 | 60.62 | 17643 | 10194.09 | 2.01% | 0.00 |
| 2026-01-23 | 58.00 | 58.38 | 0.58 | 1.00% | 57.11 | 58.44 | 14494 | 8373.91 | 1.65% | 0.00 |
| 2026-01-22 | 57.08 | 57.80 | 0.78 | 1.37% | 56.69 | 58.50 | 11657 | 6759.14 | 1.33% | 0.00 |
| 2026-01-21 | 56.09 | 57.02 | -0.03 | -0.05% | 56.09 | 57.46 | 10016 | 5711.31 | 1.14% | 0.00 |
| 2026-01-20 | 58.73 | 57.05 | -1.83 | -3.11% | 56.06 | 59.72 | 16792 | 9617.13 | 1.92% | 0.00 |
| 2026-01-19 | 58.51 | 58.88 | -0.71 | -1.19% | 58.03 | 60.07 | 18045 | 10660.20 | 2.06% | 0.00 |
| 2026-01-16 | 59.98 | 59.59 | 0.27 | 0.46% | 58.24 | 60.08 | 17521 | 10400.66 | 2.00% | 0.00 |
| 2026-01-15 | 59.01 | 59.32 | -1.16 | -1.92% | 57.00 | 59.81 | 22845 | 13346.05 | 2.61% | 0.00 |
| 2026-01-14 | 60.70 | 60.48 | -0.12 | -0.20% | 58.90 | 64.14 | 34953 | 21271.18 | 3.99% | 0.00 |
| 2026-01-13 | 64.50 | 60.60 | -4.60 | -7.06% | 60.50 | 64.53 | 27945 | 17161.38 | 3.19% | 0.00 |
| 2026-01-12 | 63.19 | 65.20 | 3.75 | 6.10% | 62.80 | 66.38 | 32546 | 21163.40 | 3.72% | 0.00 |
| 2026-01-09 | 59.25 | 61.45 | 2.59 | 4.40% | 59.25 | 62.88 | 31676 | 19458.76 | 3.62% | 0.00 |
| 2026-01-08 | 58.06 | 58.86 | 0.84 | 1.45% | 57.56 | 59.32 | 17089 | 10005.91 | 1.95% | 0.00 |
| 2026-01-07 | 57.99 | 58.02 | 0.04 | 0.07% | 57.11 | 58.25 | 15632 | 9011.14 | 1.78% | 0.00 |
| 2026-01-06 | 57.52 | 57.98 | 0.25 | 0.43% | 57.30 | 58.80 | 19843 | 11469.15 | 2.27% | 0.00 |
| 2026-01-05 | 56.80 | 57.73 | 2.33 | 4.21% | 55.40 | 58.88 | 25995 | 14954.76 | 2.97% | 0.00 |
| 2025-12-31 | 54.00 | 55.40 | 0.90 | 1.65% | 54.00 | 55.80 | 14635 | 8068.33 | 1.67% | 0.00 |
| 2025-12-30 | 54.23 | 54.50 | 0.25 | 0.46% | 53.55 | 55.21 | 17453 | 9514.25 | 1.99% | 0.00 |
| 2025-12-29 | 54.51 | 54.25 | -0.57 | -1.04% | 53.45 | 54.68 | 14319 | 7733.96 | 1.64% | 0.00 |
| 2025-12-26 | 53.97 | 54.82 | 1.97 | 3.73% | 53.57 | 56.00 | 26174 | 14384.68 | 2.99% | 0.00 |
| 2025-12-25 | 52.00 | 52.85 | 0.63 | 1.21% | 52.00 | 53.38 | 12337 | 6511.14 | 1.41% | 0.00 |
| 2025-12-24 | 50.55 | 52.22 | 1.42 | 2.80% | 50.53 | 52.85 | 11969 | 6249.38 | 1.37% | 0.00 |
| 2025-12-23 | 50.41 | 50.80 | -0.08 | -0.16% | 50.26 | 51.70 | 9621 | 4903.43 | 1.10% | 0.00 |
| 2025-12-22 | 50.76 | 50.88 | 0.00 | 0.00% | 50.51 | 51.61 | 8473 | 4324.70 | 0.97% | 0.00 |
| 2025-12-19 | 51.68 | 50.88 | -0.17 | -0.33% | 50.52 | 52.50 | 11242 | 5757.07 | 1.28% | 0.00 |
| 2025-12-18 | 51.38 | 51.05 | 0.23 | 0.45% | 50.06 | 52.36 | 10498 | 5390.81 | 1.20% | 0.00 |
| 2025-12-17 | 50.76 | 50.82 | 0.11 | 0.22% | 49.16 | 51.25 | 10345 | 5187.59 | 1.18% | 0.00 |
| 2025-12-16 | 52.00 | 50.71 | -1.04 | -2.01% | 50.21 | 52.00 | 10253 | 5207.47 | 1.17% | 0.00 |
| 2025-12-15 | 52.61 | 51.75 | -0.86 | -1.63% | 51.50 | 53.38 | 8479 | 4444.10 | 0.97% | 0.00 |
| 2025-12-12 | 52.24 | 52.61 | 0.76 | 1.47% | 51.34 | 53.13 | 14691 | 7701.47 | 1.68% | 0.00 |
| 2025-12-11 | 52.99 | 51.85 | -0.68 | -1.29% | 51.71 | 53.29 | 8346 | 4352.97 | 0.95% | 0.00 |
| 2025-12-10 | 52.10 | 52.53 | 0.59 | 1.14% | 51.80 | 53.08 | 10890 | 5726.59 | 1.24% | 0.00 |
| 2025-12-09 | 51.85 | 51.94 | 0.09 | 0.17% | 51.38 | 52.75 | 10393 | 5435.22 | 1.19% | 0.00 |
| 2025-12-08 | 51.70 | 51.85 | 0.15 | 0.29% | 51.60 | 52.99 | 10146 | 5302.09 | 1.16% | 0.00 |
| 2025-12-05 | 50.82 | 51.70 | 0.88 | 1.73% | 50.35 | 51.86 | 7074 | 3632.66 | 0.81% | 0.00 |
| 2025-12-04 | 50.67 | 50.82 | 0.15 | 0.30% | 50.02 | 51.23 | 8273 | 4187.33 | 0.94% | 0.00 |
| 2025-12-03 | 53.40 | 50.67 | -2.75 | -5.15% | 50.40 | 53.95 | 17790 | 9150.06 | 2.03% | 0.00 |
| 2025-12-02 | 51.99 | 53.42 | 1.48 | 2.85% | 51.35 | 54.13 | 17761 | 9392.02 | 2.03% | 0.00 |
| 2025-12-01 | 52.75 | 51.94 | -0.21 | -0.40% | 51.12 | 52.95 | 11280 | 5829.13 | 1.29% | 0.00 |
| 2025-11-28 | 50.00 | 52.15 | 1.71 | 3.39% | 49.87 | 52.29 | 14156 | 7276.40 | 1.62% | 0.00 |
| 2025-11-27 | 49.50 | 50.44 | 1.60 | 3.28% | 48.53 | 51.19 | 15441 | 7790.80 | 1.76% | 0.00 |
| 2025-11-26 | 49.38 | 48.84 | -0.02 | -0.04% | 48.34 | 50.39 | 12467 | 6159.81 | 1.42% | 0.00 |
| 2025-11-25 | 48.92 | 48.86 | 0.06 | 0.12% | 48.72 | 49.95 | 9153 | 4509.14 | 1.05% | 0.00 |
| 2025-11-24 | 47.80 | 48.80 | 2.38 | 5.13% | 47.12 | 48.98 | 11388 | 5485.92 | 1.30% | 0.00 |
纵横股份(688070)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。
