| 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 | 1.84 | 1.79 | -0.02 | -1.10% | 1.74 | 1.90 | 1132058 | 20367.66 | 12.53% |
| 2026-02-02 | 1.81 | 1.81 | -0.20 | -9.95% | 1.81 | 1.81 | 241546 | 4371.98 | 2.67% |
| 2026-01-30 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.03 | 350480 | 7042.22 | 3.88% |
| 2026-01-29 | 2.01 | 2.02 | 0.00 | 0.00% | 1.99 | 2.06 | 298761 | 6071.90 | 3.31% |
| 2026-01-28 | 2.04 | 2.02 | -0.03 | -1.46% | 2.01 | 2.07 | 263809 | 5362.11 | 2.92% |
| 2026-01-27 | 2.07 | 2.05 | -0.01 | -0.49% | 2.01 | 2.07 | 271980 | 5538.81 | 3.01% |
| 2026-01-26 | 2.11 | 2.06 | -0.04 | -1.90% | 2.04 | 2.11 | 340847 | 7044.65 | 3.77% |
| 2026-01-23 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 289164 | 6058.22 | 3.20% |
| 2026-01-22 | 2.06 | 2.10 | 0.04 | 1.94% | 2.04 | 2.10 | 400548 | 8339.86 | 4.43% |
| 2026-01-21 | 2.05 | 2.06 | -0.01 | -0.48% | 2.03 | 2.07 | 220971 | 4542.66 | 2.45% |
| 2026-01-20 | 2.05 | 2.07 | 0.03 | 1.47% | 2.04 | 2.08 | 392700 | 8121.52 | 4.35% |
| 2026-01-19 | 2.01 | 2.04 | 0.03 | 1.49% | 2.00 | 2.05 | 246119 | 5000.32 | 2.72% |
| 2026-01-16 | 2.06 | 2.01 | -0.04 | -1.95% | 2.01 | 2.08 | 322657 | 6550.87 | 3.57% |
| 2026-01-15 | 2.07 | 2.05 | -0.04 | -1.91% | 2.03 | 2.09 | 451943 | 9294.29 | 5.00% |
| 2026-01-14 | 2.10 | 2.09 | -0.03 | -1.42% | 2.06 | 2.15 | 469492 | 9897.04 | 5.20% |
| 2026-01-13 | 2.12 | 2.12 | 0.01 | 0.47% | 2.08 | 2.20 | 553961 | 11821.13 | 6.13% |
| 2026-01-12 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 387332 | 8151.52 | 4.29% |
| 2026-01-09 | 2.07 | 2.09 | 0.03 | 1.46% | 2.06 | 2.10 | 331195 | 6891.75 | 3.66% |
| 2026-01-08 | 2.04 | 2.06 | 0.01 | 0.49% | 2.02 | 2.09 | 324691 | 6694.92 | 3.59% |
| 2026-01-07 | 2.10 | 2.05 | -0.05 | -2.38% | 2.04 | 2.10 | 376112 | 7751.76 | 4.16% |
| 2026-01-06 | 2.01 | 2.10 | 0.09 | 4.48% | 1.98 | 2.12 | 609608 | 12660.83 | 6.75% |
| 2026-01-05 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 251183 | 5038.02 | 2.78% |
| 2025-12-31 | 2.01 | 2.01 | 0.00 | 0.00% | 1.98 | 2.03 | 304651 | 6104.17 | 3.37% |
| 2025-12-30 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.03 | 212059 | 4269.97 | 2.35% |
| 2025-12-29 | 2.05 | 2.02 | -0.02 | -0.98% | 2.02 | 2.06 | 286291 | 5821.77 | 3.17% |
| 2025-12-26 | 2.06 | 2.04 | -0.02 | -0.97% | 2.04 | 2.08 | 294260 | 6041.65 | 3.26% |
| 2025-12-25 | 2.07 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 215922 | 4447.20 | 2.39% |
| 2025-12-24 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.07 | 221710 | 4547.78 | 2.45% |
| 2025-12-23 | 2.11 | 2.04 | -0.07 | -3.32% | 2.03 | 2.12 | 386438 | 7955.76 | 4.28% |
| 2025-12-22 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 307038 | 6496.62 | 3.40% |
| 2025-12-19 | 2.08 | 2.13 | 0.05 | 2.40% | 2.05 | 2.14 | 512696 | 10799.61 | 5.67% |
| 2025-12-18 | 2.00 | 2.08 | 0.06 | 2.97% | 1.98 | 2.17 | 636698 | 13356.50 | 7.05% |
| 2025-12-17 | 2.06 | 2.02 | -0.03 | -1.46% | 1.98 | 2.07 | 434270 | 8739.22 | 4.81% |
| 2025-12-16 | 2.09 | 2.05 | -0.05 | -2.38% | 2.05 | 2.12 | 325128 | 6744.77 | 3.60% |
| 2025-12-15 | 2.08 | 2.10 | -0.01 | -0.47% | 2.05 | 2.13 | 349634 | 7334.71 | 3.87% |
| 2025-12-12 | 2.16 | 2.11 | -0.07 | -3.21% | 2.10 | 2.17 | 445190 | 9488.34 | 4.93% |
| 2025-12-11 | 2.33 | 2.18 | -0.19 | -8.02% | 2.16 | 2.33 | 1033779 | 23102.89 | 11.44% |
| 2025-12-10 | 2.26 | 2.37 | 0.09 | 3.95% | 2.26 | 2.51 | 1147458 | 27377.53 | 12.70% |
| 2025-12-09 | 2.29 | 2.28 | -0.01 | -0.44% | 2.22 | 2.30 | 327559 | 7417.84 | 3.62% |
| 2025-12-08 | 2.29 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 303869 | 6973.22 | 3.36% |
| 2025-12-05 | 2.28 | 2.28 | 0.00 | 0.00% | 2.21 | 2.29 | 322852 | 7240.87 | 3.57% |
| 2025-12-04 | 2.37 | 2.28 | -0.09 | -3.80% | 2.27 | 2.38 | 389273 | 8949.05 | 4.31% |
| 2025-12-03 | 2.41 | 2.37 | -0.03 | -1.25% | 2.35 | 2.44 | 349817 | 8346.81 | 3.87% |
| 2025-12-02 | 2.38 | 2.40 | 0.00 | 0.00% | 2.33 | 2.41 | 255992 | 6092.08 | 2.83% |
| 2025-12-01 | 2.42 | 2.40 | 0.01 | 0.42% | 2.37 | 2.43 | 304289 | 7297.44 | 3.37% |
| 2025-11-28 | 2.35 | 2.39 | 0.03 | 1.27% | 2.32 | 2.40 | 301623 | 7123.66 | 3.34% |
| 2025-11-27 | 2.39 | 2.36 | -0.01 | -0.42% | 2.31 | 2.39 | 261724 | 6156.79 | 2.90% |
| 2025-11-26 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.44 | 362754 | 8669.08 | 4.01% |
| 2025-11-25 | 2.34 | 2.37 | 0.06 | 2.60% | 2.30 | 2.38 | 302663 | 7128.88 | 3.35% |
| 2025-11-24 | 2.30 | 2.31 | 0.05 | 2.21% | 2.26 | 2.33 | 384398 | 8850.98 | 4.25% |
| 2025-11-21 | 2.34 | 2.26 | -0.12 | -5.04% | 2.26 | 2.40 | 399359 | 9213.24 | 4.42% |
| 2025-11-20 | 2.37 | 2.38 | 0.00 | 0.00% | 2.31 | 2.42 | 376813 | 8903.94 | 4.17% |
| 2025-11-19 | 2.45 | 2.38 | -0.08 | -3.25% | 2.37 | 2.47 | 375035 | 8968.56 | 4.15% |
| 2025-11-18 | 2.55 | 2.46 | -0.08 | -3.15% | 2.41 | 2.56 | 472857 | 11595.83 | 5.23% |
| 2025-11-17 | 2.51 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 394974 | 9970.59 | 4.37% |
| 2025-11-14 | 2.49 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 448500 | 11244.17 | 4.96% |
| 2025-11-13 | 2.46 | 2.48 | 0.03 | 1.22% | 2.38 | 2.48 | 458271 | 11190.83 | 5.07% |
| 2025-11-12 | 2.45 | 2.45 | 0.01 | 0.41% | 2.42 | 2.49 | 390107 | 9558.79 | 4.32% |
| 2025-11-11 | 2.40 | 2.44 | 0.04 | 1.67% | 2.37 | 2.45 | 437752 | 10594.54 | 4.84% |
| 2025-11-10 | 2.32 | 2.40 | 0.08 | 3.45% | 2.29 | 2.40 | 474868 | 11253.63 | 5.25% |
| 2025-11-07 | 2.35 | 2.32 | -0.03 | -1.28% | 2.31 | 2.36 | 384523 | 8962.67 | 4.25% |
| 2025-11-06 | 2.46 | 2.35 | -0.09 | -3.69% | 2.34 | 2.46 | 521047 | 12305.80 | 5.77% |
| 2025-11-05 | 2.40 | 2.44 | 0.04 | 1.67% | 2.38 | 2.46 | 403189 | 9825.63 | 4.46% |
| 2025-11-04 | 2.42 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 337984 | 8117.18 | 3.74% |
| 2025-11-03 | 2.36 | 2.41 | 0.08 | 3.43% | 2.35 | 2.41 | 491194 | 11684.57 | 5.44% |
| 2025-10-31 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.35 | 384443 | 8913.87 | 4.25% |
| 2025-10-30 | 2.37 | 2.29 | -0.02 | -0.87% | 2.28 | 2.38 | 349885 | 8085.12 | 3.87% |
| 2025-10-29 | 2.33 | 2.31 | -0.04 | -1.70% | 2.26 | 2.33 | 422024 | 9658.67 | 4.67% |
| 2025-10-28 | 2.33 | 2.35 | 0.02 | 0.86% | 2.29 | 2.35 | 355744 | 8268.82 | 3.94% |
| 2025-10-27 | 2.40 | 2.33 | -0.04 | -1.69% | 2.31 | 2.41 | 455809 | 10646.74 | 5.04% |
| 2025-10-24 | 2.44 | 2.37 | -0.07 | -2.87% | 2.36 | 2.47 | 433805 | 10399.30 | 4.80% |
| 2025-10-23 | 2.53 | 2.44 | 0.00 | 0.00% | 2.39 | 2.57 | 509813 | 12442.84 | 5.64% |
| 2025-10-22 | 2.45 | 2.44 | 0.01 | 0.41% | 2.40 | 2.46 | 350114 | 8534.92 | 3.87% |
| 2025-10-21 | 2.35 | 2.43 | 0.09 | 3.85% | 2.32 | 2.44 | 506383 | 12121.70 | 5.60% |
| 2025-10-20 | 2.34 | 2.34 | 0.03 | 1.30% | 2.30 | 2.38 | 467303 | 10895.82 | 5.17% |
| 2025-10-17 | 2.41 | 2.31 | -0.10 | -4.15% | 2.31 | 2.43 | 403819 | 9529.34 | 4.47% |
| 2025-10-16 | 2.47 | 2.41 | -0.02 | -0.82% | 2.39 | 2.48 | 430064 | 10385.71 | 4.76% |
| 2025-10-15 | 2.44 | 2.43 | 0.01 | 0.41% | 2.37 | 2.46 | 568924 | 13716.77 | 6.30% |
| 2025-10-14 | 2.52 | 2.42 | -0.05 | -2.02% | 2.41 | 2.54 | 836255 | 20756.11 | 9.25% |
| 2025-10-13 | 2.40 | 2.47 | -0.02 | -0.80% | 2.40 | 2.65 | 1139306 | 28648.98 | 12.61% |
皇庭国际(000056)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。
