| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.60 | 11.48 | -0.20 | -1.71% | 11.39 | 11.62 | 229260 | 26436.79 | 1.13% |
| 2026-02-05 | 11.68 | 11.68 | 0.00 | 0.00% | 11.59 | 11.77 | 275913 | 32212.38 | 1.36% |
| 2026-02-04 | 11.48 | 11.68 | 0.13 | 1.13% | 11.36 | 11.75 | 404172 | 46941.33 | 1.99% |
| 2026-02-03 | 11.02 | 11.55 | 0.64 | 5.87% | 11.02 | 11.58 | 597427 | 67754.74 | 2.94% |
| 2026-02-02 | 11.37 | 10.91 | -0.48 | -4.21% | 10.89 | 11.45 | 457149 | 50829.43 | 2.25% |
| 2026-01-30 | 11.43 | 11.39 | -0.07 | -0.61% | 11.21 | 11.56 | 365375 | 41617.04 | 1.80% |
| 2026-01-29 | 11.63 | 11.46 | -0.17 | -1.46% | 11.39 | 11.68 | 417951 | 48049.69 | 2.06% |
| 2026-01-28 | 11.65 | 11.63 | 0.12 | 1.04% | 11.42 | 11.85 | 434878 | 50553.24 | 2.14% |
| 2026-01-27 | 11.68 | 11.51 | -0.23 | -1.96% | 11.50 | 11.86 | 363468 | 42131.23 | 1.79% |
| 2026-01-26 | 11.91 | 11.74 | -0.16 | -1.34% | 11.65 | 12.10 | 470893 | 55650.16 | 2.32% |
| 2026-01-23 | 11.78 | 11.90 | 0.13 | 1.10% | 11.78 | 12.08 | 437761 | 52260.44 | 2.15% |
| 2026-01-22 | 11.70 | 11.77 | 0.03 | 0.26% | 11.63 | 11.85 | 301135 | 35327.73 | 1.48% |
| 2026-01-21 | 11.70 | 11.74 | -0.02 | -0.17% | 11.50 | 11.83 | 391439 | 45621.23 | 1.93% |
| 2026-01-20 | 11.59 | 11.76 | 0.19 | 1.64% | 11.54 | 11.79 | 439449 | 51349.01 | 2.16% |
| 2026-01-19 | 11.45 | 11.57 | 0.10 | 0.87% | 11.41 | 11.59 | 281018 | 32409.47 | 1.38% |
| 2026-01-16 | 11.56 | 11.47 | -0.04 | -0.35% | 11.43 | 11.65 | 298093 | 34385.86 | 1.47% |
| 2026-01-15 | 11.50 | 11.51 | 0.03 | 0.26% | 11.44 | 11.62 | 252745 | 29137.15 | 1.24% |
| 2026-01-14 | 11.66 | 11.48 | -0.19 | -1.63% | 11.41 | 11.74 | 500695 | 58082.57 | 2.46% |
| 2026-01-13 | 11.98 | 11.67 | -0.27 | -2.26% | 11.60 | 12.01 | 501672 | 59120.29 | 2.47% |
| 2026-01-12 | 11.96 | 11.94 | -0.03 | -0.25% | 11.88 | 12.00 | 358307 | 42745.77 | 1.76% |
| 2026-01-09 | 11.85 | 11.97 | 0.17 | 1.44% | 11.82 | 12.17 | 485166 | 58470.04 | 2.39% |
| 2026-01-08 | 11.88 | 11.80 | -0.13 | -1.09% | 11.72 | 11.92 | 372004 | 43913.52 | 1.83% |
| 2026-01-07 | 12.25 | 11.93 | -0.40 | -3.24% | 11.85 | 12.31 | 584749 | 69914.30 | 2.88% |
| 2026-01-06 | 11.97 | 12.33 | 0.32 | 2.66% | 11.92 | 12.36 | 581395 | 70940.09 | 2.86% |
| 2026-01-05 | 11.95 | 12.01 | 0.14 | 1.18% | 11.91 | 12.16 | 351868 | 42229.86 | 1.73% |
| 2025-12-31 | 12.00 | 11.87 | -0.08 | -0.67% | 11.77 | 12.00 | 300182 | 35635.86 | 1.48% |
| 2025-12-30 | 12.14 | 11.95 | -0.15 | -1.24% | 11.91 | 12.31 | 537303 | 64753.36 | 2.65% |
| 2025-12-29 | 12.62 | 12.10 | -0.51 | -4.04% | 12.02 | 12.67 | 674123 | 82154.42 | 3.32% |
| 2025-12-26 | 12.40 | 12.61 | 0.21 | 1.69% | 12.40 | 12.73 | 227109 | 28620.94 | 1.12% |
| 2025-12-25 | 12.38 | 12.40 | 0.05 | 0.40% | 12.28 | 12.53 | 165278 | 20475.96 | 0.81% |
| 2025-12-24 | 12.13 | 12.35 | 0.18 | 1.48% | 12.06 | 12.39 | 212651 | 26109.34 | 1.05% |
| 2025-12-23 | 12.31 | 12.17 | -0.09 | -0.73% | 12.12 | 12.32 | 182736 | 22238.13 | 0.90% |
| 2025-12-22 | 12.61 | 12.26 | -0.32 | -2.54% | 12.25 | 12.66 | 250428 | 30843.10 | 1.23% |
| 2025-12-19 | 12.46 | 12.58 | 0.14 | 1.13% | 12.40 | 12.70 | 149955 | 18861.60 | 0.74% |
| 2025-12-18 | 12.58 | 12.44 | -0.14 | -1.11% | 12.42 | 12.61 | 136485 | 17044.63 | 0.67% |
| 2025-12-17 | 12.33 | 12.58 | 0.22 | 1.78% | 12.23 | 12.64 | 248636 | 30957.36 | 1.22% |
| 2025-12-16 | 12.71 | 12.36 | -0.41 | -3.21% | 12.29 | 12.79 | 283101 | 35164.84 | 1.39% |
| 2025-12-15 | 12.74 | 12.77 | -0.07 | -0.55% | 12.65 | 12.92 | 225389 | 28843.98 | 1.11% |
| 2025-12-12 | 12.59 | 12.84 | 0.26 | 2.07% | 12.56 | 12.94 | 308927 | 39686.08 | 1.52% |
| 2025-12-11 | 12.80 | 12.58 | -0.23 | -1.80% | 12.57 | 12.88 | 203887 | 25910.50 | 1.00% |
| 2025-12-10 | 12.41 | 12.81 | 0.34 | 2.73% | 12.40 | 12.89 | 362774 | 46260.16 | 1.79% |
| 2025-12-09 | 12.70 | 12.47 | -0.25 | -1.97% | 12.43 | 12.97 | 351311 | 44323.96 | 1.73% |
| 2025-12-08 | 12.85 | 12.72 | -0.07 | -0.55% | 12.47 | 12.85 | 358119 | 45360.47 | 1.76% |
| 2025-12-05 | 12.54 | 12.79 | 0.24 | 1.91% | 12.50 | 12.92 | 377872 | 48223.16 | 1.86% |
| 2025-12-04 | 12.33 | 12.55 | 0.20 | 1.62% | 12.27 | 12.73 | 395616 | 49520.66 | 1.95% |
| 2025-12-03 | 12.25 | 12.35 | 0.10 | 0.82% | 12.20 | 12.45 | 420850 | 51963.45 | 2.07% |
| 2025-12-02 | 12.00 | 12.25 | 0.21 | 1.74% | 11.91 | 12.48 | 545431 | 66931.80 | 2.69% |
| 2025-12-01 | 11.97 | 12.04 | 0.09 | 0.75% | 11.83 | 12.08 | 334683 | 40052.29 | 1.65% |
| 2025-11-28 | 11.85 | 11.95 | 0.04 | 0.34% | 11.74 | 11.96 | 298145 | 35403.40 | 1.47% |
| 2025-11-27 | 11.87 | 11.91 | -0.13 | -1.08% | 11.82 | 12.02 | 523484 | 62362.17 | 2.58% |
| 2025-11-26 | 11.67 | 12.04 | 0.76 | 6.74% | 11.67 | 12.25 | 1239463 | 148600.84 | 6.10% |
| 2025-11-25 | 11.10 | 11.28 | 0.23 | 2.08% | 11.05 | 11.36 | 312341 | 34999.09 | 1.54% |
| 2025-11-24 | 10.95 | 11.05 | 0.17 | 1.56% | 10.88 | 11.13 | 265643 | 29275.31 | 1.31% |
| 2025-11-21 | 10.99 | 10.88 | -0.19 | -1.72% | 10.78 | 11.03 | 309136 | 33702.50 | 1.52% |
| 2025-11-20 | 10.97 | 11.07 | 0.12 | 1.10% | 10.96 | 11.14 | 267121 | 29548.49 | 1.32% |
| 2025-11-19 | 11.01 | 10.95 | -0.06 | -0.54% | 10.90 | 11.04 | 155666 | 17065.94 | 0.77% |
| 2025-11-18 | 11.13 | 11.01 | -0.07 | -0.63% | 10.95 | 11.21 | 251026 | 27775.70 | 1.24% |
| 2025-11-17 | 11.36 | 11.08 | -0.29 | -2.55% | 11.04 | 11.39 | 377736 | 42183.18 | 1.86% |
| 2025-11-14 | 11.63 | 11.37 | -0.32 | -2.74% | 11.36 | 11.64 | 321348 | 36868.61 | 1.58% |
| 2025-11-13 | 11.65 | 11.69 | 0.04 | 0.34% | 11.58 | 11.71 | 199545 | 23254.99 | 0.98% |
| 2025-11-12 | 11.76 | 11.65 | -0.10 | -0.85% | 11.63 | 11.87 | 258546 | 30313.98 | 1.27% |
| 2025-11-11 | 11.96 | 11.75 | -0.20 | -1.67% | 11.72 | 11.98 | 284120 | 33644.29 | 1.40% |
| 2025-11-10 | 12.08 | 11.95 | -0.12 | -0.99% | 11.71 | 12.12 | 473294 | 56195.53 | 2.33% |
| 2025-11-07 | 11.89 | 12.07 | 0.13 | 1.09% | 11.69 | 12.13 | 477846 | 57221.66 | 2.35% |
| 2025-11-06 | 11.94 | 11.94 | 0.01 | 0.08% | 11.85 | 12.07 | 376217 | 44979.26 | 1.85% |
| 2025-11-05 | 11.86 | 11.93 | -0.02 | -0.17% | 11.74 | 11.97 | 321349 | 38181.48 | 1.58% |
| 2025-11-04 | 11.65 | 11.95 | 0.29 | 2.49% | 11.58 | 12.25 | 799083 | 95836.29 | 3.93% |
| 2025-11-03 | 11.65 | 11.66 | 0.02 | 0.17% | 11.48 | 11.70 | 363676 | 42220.79 | 1.79% |
| 2025-10-31 | 11.41 | 11.64 | 0.26 | 2.28% | 11.24 | 11.73 | 567803 | 65573.85 | 2.80% |
| 2025-10-30 | 11.46 | 11.38 | -0.06 | -0.52% | 11.38 | 11.61 | 350223 | 40210.53 | 1.72% |
| 2025-10-29 | 11.50 | 11.44 | -0.06 | -0.52% | 11.37 | 11.57 | 305933 | 34953.70 | 1.51% |
| 2025-10-28 | 11.70 | 11.50 | -0.26 | -2.21% | 11.36 | 11.78 | 585591 | 67524.65 | 2.88% |
| 2025-10-27 | 11.68 | 11.76 | -0.18 | -1.51% | 11.55 | 12.04 | 1045807 | 123065.44 | 5.15% |
| 2025-10-24 | 11.83 | 11.94 | 0.11 | 0.93% | 11.73 | 11.95 | 432133 | 51380.21 | 2.13% |
| 2025-10-23 | 11.83 | 11.83 | -0.08 | -0.67% | 11.63 | 11.89 | 422615 | 49557.46 | 2.08% |
| 2025-10-22 | 11.88 | 11.91 | -0.02 | -0.17% | 11.82 | 12.12 | 565644 | 67593.51 | 2.79% |
| 2025-10-21 | 11.76 | 11.93 | 0.18 | 1.53% | 11.76 | 12.04 | 686103 | 81861.12 | 3.38% |
| 2025-10-20 | 11.75 | 11.75 | 0.13 | 1.12% | 11.66 | 11.95 | 598457 | 70355.17 | 2.95% |
| 2025-10-17 | 11.80 | 11.62 | -0.19 | -1.61% | 11.55 | 11.88 | 692978 | 80920.88 | 3.41% |
| 2025-10-16 | 11.82 | 11.81 | -0.13 | -1.09% | 11.76 | 12.07 | 788834 | 93833.30 | 3.88% |
柳 工(000528)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。
