| 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 | 11.62 | 12.29 | 0.79 | 6.87% | 11.62 | 12.35 | 1047054 | 126956.52 | 11.78% |
| 2026-02-02 | 11.50 | 11.50 | -0.40 | -3.36% | 11.46 | 11.91 | 494513 | 57510.41 | 5.56% |
| 2026-01-30 | 11.14 | 11.90 | 0.58 | 5.12% | 11.00 | 12.15 | 877418 | 102739.03 | 9.87% |
| 2026-01-29 | 11.52 | 11.32 | -0.55 | -4.63% | 11.25 | 11.57 | 480360 | 54729.83 | 5.41% |
| 2026-01-28 | 12.31 | 11.87 | 0.10 | 0.85% | 11.82 | 12.61 | 598032 | 72397.27 | 6.73% |
| 2026-01-27 | 11.92 | 11.77 | -0.43 | -3.52% | 11.36 | 11.97 | 520225 | 60841.92 | 5.85% |
| 2026-01-26 | 11.66 | 12.20 | 0.48 | 4.10% | 11.60 | 12.23 | 868172 | 103987.11 | 9.77% |
| 2026-01-23 | 11.62 | 11.72 | 0.06 | 0.51% | 11.52 | 11.73 | 406508 | 47291.43 | 4.57% |
| 2026-01-22 | 11.70 | 11.66 | 0.29 | 2.55% | 11.46 | 11.76 | 326245 | 37879.71 | 3.67% |
| 2026-01-21 | 11.15 | 11.37 | 0.14 | 1.25% | 11.06 | 11.49 | 288703 | 32782.66 | 3.25% |
| 2026-01-20 | 11.74 | 11.23 | -0.52 | -4.43% | 11.17 | 11.76 | 497949 | 56443.34 | 5.60% |
| 2026-01-19 | 11.80 | 11.75 | -0.21 | -1.76% | 11.60 | 12.00 | 369617 | 43514.41 | 4.16% |
| 2026-01-16 | 11.92 | 11.96 | 0.10 | 0.84% | 11.71 | 12.10 | 463332 | 55109.14 | 5.21% |
| 2026-01-15 | 12.20 | 11.86 | -0.73 | -5.80% | 11.66 | 12.28 | 828290 | 98453.92 | 9.32% |
| 2026-01-14 | 11.98 | 12.59 | 0.62 | 5.18% | 11.98 | 13.13 | 1245884 | 154944.73 | 14.02% |
| 2026-01-13 | 13.29 | 11.97 | -1.20 | -9.11% | 11.91 | 13.29 | 1210636 | 149110.27 | 13.62% |
| 2026-01-12 | 12.70 | 13.17 | 0.64 | 5.11% | 12.56 | 13.30 | 1621532 | 209885.11 | 18.25% |
| 2026-01-09 | 12.12 | 12.53 | 0.33 | 2.70% | 12.08 | 12.59 | 1161005 | 143911.97 | 13.06% |
| 2026-01-08 | 11.98 | 12.20 | 0.20 | 1.67% | 11.85 | 12.27 | 765068 | 93016.57 | 8.61% |
| 2026-01-07 | 11.86 | 12.00 | 0.05 | 0.42% | 11.85 | 12.12 | 532468 | 63825.83 | 5.99% |
| 2026-01-06 | 12.07 | 11.95 | -0.05 | -0.42% | 11.75 | 12.07 | 487777 | 57917.85 | 5.49% |
| 2026-01-05 | 11.95 | 12.00 | 0.26 | 2.21% | 11.77 | 12.07 | 508510 | 60644.31 | 5.72% |
| 2025-12-31 | 11.88 | 11.74 | -0.24 | -2.00% | 11.64 | 12.00 | 544487 | 64031.86 | 6.13% |
| 2025-12-30 | 12.13 | 11.98 | -0.16 | -1.32% | 11.93 | 12.38 | 621938 | 75469.25 | 7.00% |
| 2025-12-29 | 12.20 | 12.14 | -0.14 | -1.14% | 12.10 | 12.33 | 486039 | 59188.68 | 5.47% |
| 2025-12-26 | 12.48 | 12.28 | -0.20 | -1.60% | 12.14 | 12.48 | 655393 | 80592.16 | 7.37% |
| 2025-12-25 | 12.51 | 12.48 | -0.10 | -0.79% | 12.29 | 12.71 | 707112 | 88224.57 | 7.96% |
| 2025-12-24 | 12.17 | 12.58 | 0.31 | 2.53% | 12.06 | 12.75 | 978774 | 121711.74 | 11.01% |
| 2025-12-23 | 12.86 | 12.27 | -0.67 | -5.18% | 12.16 | 12.86 | 1430992 | 177415.70 | 16.10% |
| 2025-12-22 | 12.40 | 12.94 | 1.18 | 10.03% | 12.35 | 12.94 | 947167 | 121359.56 | 10.66% |
| 2025-12-19 | 11.65 | 11.76 | 0.13 | 1.12% | 11.53 | 12.00 | 687723 | 80859.35 | 7.74% |
| 2025-12-18 | 11.59 | 11.63 | -0.18 | -1.52% | 11.51 | 11.97 | 999488 | 117352.45 | 11.25% |
| 2025-12-17 | 11.03 | 11.81 | 0.61 | 5.45% | 10.99 | 12.08 | 1411591 | 162238.69 | 15.88% |
| 2025-12-16 | 12.12 | 11.20 | -1.02 | -8.35% | 11.09 | 12.16 | 1285783 | 146941.23 | 14.47% |
| 2025-12-15 | 12.56 | 12.22 | -0.80 | -6.14% | 11.73 | 12.66 | 1473571 | 178907.02 | 16.58% |
| 2025-12-12 | 12.84 | 13.02 | -0.35 | -2.62% | 12.50 | 13.58 | 1630161 | 210930.36 | 18.34% |
| 2025-12-11 | 15.55 | 13.37 | -1.48 | -9.97% | 13.37 | 15.78 | 2432907 | 346415.88 | 27.38% |
| 2025-12-10 | 13.66 | 14.85 | 1.35 | 10.00% | 13.58 | 14.85 | 2173878 | 307102.66 | 24.46% |
| 2025-12-09 | 14.56 | 13.50 | -1.11 | -7.60% | 13.41 | 14.75 | 2417612 | 332982.88 | 27.20% |
| 2025-12-08 | 15.41 | 14.61 | 0.23 | 1.60% | 14.58 | 15.82 | 3052867 | 462103.72 | 34.35% |
| 2025-12-05 | 13.08 | 14.38 | 1.31 | 10.02% | 12.73 | 14.38 | 1699260 | 231538.33 | 19.12% |
| 2025-12-04 | 12.71 | 13.07 | -0.33 | -2.46% | 12.12 | 13.97 | 2274237 | 295979.34 | 25.59% |
| 2025-12-03 | 14.20 | 13.40 | -1.34 | -9.09% | 13.30 | 14.55 | 2276776 | 313406.75 | 25.62% |
| 2025-12-02 | 14.00 | 14.74 | 0.55 | 3.88% | 13.60 | 15.55 | 2856858 | 416199.69 | 32.15% |
| 2025-12-01 | 13.49 | 14.19 | 0.18 | 1.28% | 13.17 | 14.84 | 2977401 | 413818.25 | 33.50% |
| 2025-11-28 | 14.65 | 14.01 | -0.43 | -2.98% | 13.74 | 15.30 | 2733310 | 395754.75 | 30.76% |
| 2025-11-27 | 13.58 | 14.44 | 0.52 | 3.74% | 13.01 | 15.30 | 3620910 | 511768.88 | 40.74% |
| 2025-11-26 | 13.65 | 13.92 | 1.27 | 10.04% | 12.87 | 13.92 | 2296270 | 312215.00 | 25.84% |
| 2025-11-25 | 12.10 | 12.65 | 1.15 | 10.00% | 12.02 | 12.65 | 691175 | 85974.34 | 7.78% |
| 2025-11-24 | 11.00 | 11.50 | 1.05 | 10.05% | 10.58 | 11.50 | 1603826 | 179772.59 | 18.05% |
| 2025-11-21 | 9.28 | 10.45 | 0.95 | 10.00% | 9.28 | 10.45 | 761875 | 78281.72 | 8.57% |
| 2025-11-20 | 9.39 | 9.50 | 0.30 | 3.26% | 9.17 | 9.85 | 315166 | 29844.70 | 3.55% |
| 2025-11-19 | 9.42 | 9.20 | -0.27 | -2.85% | 9.17 | 9.45 | 182270 | 16885.98 | 2.05% |
| 2025-11-18 | 9.58 | 9.47 | -0.20 | -2.07% | 9.40 | 9.60 | 199527 | 18867.90 | 2.25% |
| 2025-11-17 | 9.40 | 9.67 | 0.23 | 2.44% | 9.35 | 9.87 | 326589 | 31503.75 | 3.67% |
| 2025-11-14 | 9.40 | 9.44 | 0.00 | 0.00% | 9.36 | 9.53 | 161886 | 15348.74 | 1.82% |
| 2025-11-13 | 9.37 | 9.44 | 0.10 | 1.07% | 9.31 | 9.44 | 115744 | 10868.05 | 1.30% |
| 2025-11-12 | 9.40 | 9.34 | -0.09 | -0.95% | 9.24 | 9.40 | 154340 | 14376.15 | 1.74% |
| 2025-11-11 | 9.62 | 9.43 | -0.12 | -1.26% | 9.39 | 9.62 | 171684 | 16278.52 | 1.93% |
| 2025-11-10 | 9.50 | 9.55 | 0.04 | 0.42% | 9.42 | 9.57 | 149326 | 14174.69 | 1.68% |
| 2025-11-07 | 9.64 | 9.51 | -0.16 | -1.65% | 9.46 | 9.64 | 204740 | 19493.97 | 2.30% |
| 2025-11-06 | 9.79 | 9.67 | -0.11 | -1.12% | 9.56 | 9.81 | 224322 | 21675.53 | 2.52% |
| 2025-11-05 | 9.65 | 9.78 | 0.00 | 0.00% | 9.62 | 9.83 | 196430 | 19136.12 | 2.21% |
| 2025-11-04 | 9.85 | 9.78 | -0.14 | -1.41% | 9.68 | 9.92 | 203851 | 19921.47 | 2.29% |
| 2025-11-03 | 9.75 | 9.92 | 0.13 | 1.33% | 9.64 | 9.92 | 240331 | 23617.70 | 2.70% |
| 2025-10-31 | 9.75 | 9.79 | 0.04 | 0.41% | 9.70 | 9.85 | 234760 | 22958.09 | 2.64% |
| 2025-10-30 | 10.06 | 9.75 | -0.39 | -3.85% | 9.72 | 10.06 | 413544 | 40810.05 | 4.65% |
| 2025-10-29 | 10.10 | 10.14 | 0.03 | 0.30% | 9.94 | 10.19 | 401271 | 40418.93 | 4.52% |
| 2025-10-28 | 10.36 | 10.11 | -0.36 | -3.44% | 10.01 | 10.36 | 562512 | 56905.88 | 6.33% |
| 2025-10-27 | 10.33 | 10.47 | -0.05 | -0.48% | 10.23 | 10.65 | 717792 | 74653.73 | 8.08% |
| 2025-10-24 | 10.52 | 10.52 | 0.11 | 1.06% | 10.32 | 11.29 | 1370000 | 146376.69 | 15.42% |
| 2025-10-23 | 10.00 | 10.41 | 0.95 | 10.04% | 9.83 | 10.41 | 508222 | 52185.86 | 5.72% |
| 2025-10-22 | 9.46 | 9.46 | 0.00 | 0.00% | 9.37 | 9.63 | 218226 | 20726.35 | 2.46% |
| 2025-10-21 | 9.34 | 9.46 | 0.16 | 1.72% | 9.23 | 9.50 | 240400 | 22602.29 | 2.71% |
| 2025-10-20 | 9.22 | 9.30 | 0.12 | 1.31% | 9.20 | 9.46 | 269334 | 25160.47 | 3.03% |
| 2025-10-17 | 9.61 | 9.18 | -0.13 | -1.40% | 9.15 | 9.63 | 254954 | 23756.92 | 2.87% |
| 2025-10-16 | 9.48 | 9.31 | -0.23 | -2.41% | 9.24 | 9.57 | 235230 | 22066.87 | 2.65% |
| 2025-10-15 | 9.38 | 9.54 | 0.18 | 1.92% | 9.33 | 9.55 | 213945 | 20180.12 | 2.41% |
| 2025-10-14 | 9.84 | 9.36 | -0.45 | -4.59% | 9.29 | 9.94 | 382654 | 36650.41 | 4.31% |
| 2025-10-13 | 9.50 | 9.81 | -0.18 | -1.80% | 9.40 | 9.90 | 335346 | 32355.37 | 3.77% |
特发信息(000070)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。
