| 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 | 15.05 | 15.03 | -0.26 | -1.70% | 14.82 | 15.36 | 169943 | 25659.88 | 3.52% |
| 2026-02-05 | 15.32 | 15.29 | -0.19 | -1.23% | 15.13 | 15.64 | 167417 | 25684.22 | 3.47% |
| 2026-02-04 | 14.82 | 15.48 | 0.56 | 3.75% | 14.78 | 15.99 | 347611 | 53929.09 | 7.20% |
| 2026-02-03 | 14.60 | 14.92 | 0.41 | 2.83% | 14.57 | 14.93 | 142584 | 21129.08 | 2.95% |
| 2026-02-02 | 14.56 | 14.51 | -0.17 | -1.16% | 14.49 | 14.88 | 156723 | 23030.48 | 3.24% |
| 2026-01-30 | 14.50 | 14.68 | 0.18 | 1.24% | 14.37 | 15.08 | 212233 | 31206.55 | 4.39% |
| 2026-01-29 | 14.82 | 14.50 | -0.35 | -2.36% | 14.50 | 15.09 | 237837 | 35082.54 | 4.92% |
| 2026-01-28 | 15.35 | 14.85 | -0.67 | -4.32% | 14.85 | 15.44 | 313042 | 47233.27 | 6.48% |
| 2026-01-27 | 15.15 | 15.52 | 0.28 | 1.84% | 14.83 | 15.79 | 355408 | 54793.97 | 7.36% |
| 2026-01-26 | 15.80 | 15.24 | -0.74 | -4.63% | 15.10 | 15.88 | 366312 | 56605.12 | 7.58% |
| 2026-01-23 | 15.90 | 15.98 | -0.02 | -0.13% | 15.56 | 16.08 | 480928 | 76130.01 | 9.96% |
| 2026-01-22 | 15.30 | 16.00 | 0.76 | 4.99% | 15.13 | 16.07 | 616331 | 96726.46 | 12.76% |
| 2026-01-21 | 15.00 | 15.24 | -0.13 | -0.85% | 14.71 | 15.77 | 347218 | 52674.04 | 7.19% |
| 2026-01-20 | 15.64 | 15.37 | -0.41 | -2.60% | 15.05 | 15.99 | 451815 | 69808.16 | 9.35% |
| 2026-01-19 | 15.89 | 15.78 | -0.19 | -1.19% | 15.66 | 16.30 | 531235 | 84378.39 | 11.00% |
| 2026-01-16 | 15.36 | 15.97 | 0.83 | 5.48% | 15.25 | 16.16 | 716113 | 112994.07 | 14.83% |
| 2026-01-15 | 15.30 | 15.14 | -0.46 | -2.95% | 14.98 | 15.69 | 456759 | 69790.91 | 9.46% |
| 2026-01-14 | 14.27 | 15.60 | 1.32 | 9.24% | 14.21 | 15.71 | 811332 | 122598.14 | 16.80% |
| 2026-01-13 | 15.15 | 14.28 | -1.14 | -7.39% | 14.25 | 15.23 | 544632 | 79417.56 | 11.28% |
| 2026-01-12 | 14.79 | 15.42 | 0.52 | 3.49% | 14.79 | 15.68 | 660919 | 101073.83 | 13.68% |
| 2026-01-09 | 14.88 | 14.90 | -0.03 | -0.20% | 14.73 | 15.40 | 575312 | 86630.65 | 11.91% |
| 2026-01-08 | 14.61 | 14.93 | 0.34 | 2.33% | 14.48 | 15.04 | 502921 | 74393.55 | 10.41% |
| 2026-01-07 | 15.26 | 14.59 | -0.58 | -3.82% | 14.55 | 15.28 | 578005 | 85634.52 | 11.97% |
| 2026-01-06 | 14.50 | 15.17 | 0.45 | 3.06% | 14.47 | 15.28 | 692944 | 103111.65 | 14.35% |
| 2026-01-05 | 14.44 | 14.72 | 0.02 | 0.14% | 14.40 | 15.10 | 714916 | 105316.41 | 14.80% |
| 2025-12-31 | 14.30 | 14.70 | 0.55 | 3.89% | 13.53 | 15.14 | 1019974 | 145126.12 | 21.12% |
| 2025-12-30 | 14.00 | 14.15 | -1.12 | -7.33% | 13.75 | 15.00 | 1039850 | 147070.36 | 21.53% |
| 2025-12-29 | 15.80 | 15.27 | -1.70 | -10.02% | 15.27 | 16.26 | 509099 | 79115.65 | 10.54% |
| 2025-12-26 | 17.66 | 16.97 | 0.29 | 1.74% | 16.21 | 18.35 | 1500103 | 257681.77 | 31.06% |
| 2025-12-25 | 15.18 | 16.68 | 1.52 | 10.03% | 15.16 | 16.68 | 1322426 | 216604.06 | 27.38% |
| 2025-12-24 | 15.16 | 15.16 | 1.38 | 10.01% | 15.16 | 15.16 | 101326 | 15360.96 | 2.10% |
| 2025-12-23 | 12.79 | 13.78 | 1.25 | 9.98% | 12.79 | 13.78 | 636542 | 85726.92 | 13.18% |
| 2025-12-22 | 11.40 | 12.53 | 1.14 | 10.01% | 11.40 | 12.53 | 685330 | 84150.69 | 14.19% |
| 2025-12-19 | 11.27 | 11.39 | 0.13 | 1.15% | 11.24 | 11.44 | 60520 | 6890.57 | 1.25% |
| 2025-12-18 | 11.09 | 11.26 | 0.09 | 0.81% | 11.06 | 11.45 | 73407 | 8313.86 | 1.52% |
| 2025-12-17 | 11.31 | 11.17 | -0.18 | -1.59% | 10.92 | 11.38 | 111124 | 12337.26 | 2.30% |
| 2025-12-16 | 11.63 | 11.35 | -0.26 | -2.24% | 11.25 | 11.63 | 96530 | 10957.87 | 2.00% |
| 2025-12-15 | 11.50 | 11.61 | 0.11 | 0.96% | 11.45 | 11.75 | 152573 | 17759.01 | 3.16% |
| 2025-12-12 | 11.00 | 11.50 | 0.40 | 3.60% | 11.00 | 11.52 | 167683 | 19109.22 | 3.47% |
| 2025-12-11 | 11.07 | 11.10 | 0.03 | 0.27% | 11.06 | 11.26 | 107086 | 11960.86 | 2.22% |
| 2025-12-10 | 11.07 | 11.07 | 0.00 | 0.00% | 10.97 | 11.10 | 40534 | 4473.44 | 0.84% |
| 2025-12-09 | 11.12 | 11.07 | -0.10 | -0.90% | 11.02 | 11.18 | 59667 | 6613.80 | 1.24% |
| 2025-12-08 | 11.15 | 11.17 | 0.02 | 0.18% | 11.14 | 11.29 | 70053 | 7846.69 | 1.45% |
| 2025-12-05 | 10.99 | 11.15 | 0.10 | 0.90% | 10.95 | 11.17 | 65781 | 7293.78 | 1.36% |
| 2025-12-04 | 10.96 | 11.05 | -0.01 | -0.09% | 10.90 | 11.18 | 80419 | 8870.01 | 1.67% |
| 2025-12-03 | 10.92 | 11.06 | 0.14 | 1.28% | 10.83 | 11.43 | 115542 | 12826.47 | 2.39% |
| 2025-12-02 | 10.76 | 10.92 | 0.14 | 1.30% | 10.69 | 10.97 | 57023 | 6171.65 | 1.18% |
| 2025-12-01 | 10.81 | 10.78 | -0.03 | -0.28% | 10.76 | 10.85 | 51984 | 5617.96 | 1.08% |
| 2025-11-28 | 10.68 | 10.81 | 0.12 | 1.12% | 10.65 | 10.82 | 35428 | 3810.16 | 0.73% |
| 2025-11-27 | 10.59 | 10.69 | 0.10 | 0.94% | 10.59 | 10.78 | 43763 | 4683.41 | 0.91% |
| 2025-11-26 | 10.78 | 10.59 | -0.15 | -1.40% | 10.57 | 10.81 | 42511 | 4540.18 | 0.88% |
| 2025-11-25 | 10.69 | 10.74 | 0.07 | 0.66% | 10.66 | 10.81 | 36077 | 3877.70 | 0.75% |
| 2025-11-24 | 10.69 | 10.67 | 0.03 | 0.28% | 10.58 | 10.72 | 38300 | 4079.04 | 0.79% |
| 2025-11-21 | 10.93 | 10.64 | -0.38 | -3.45% | 10.60 | 11.05 | 77909 | 8395.71 | 1.61% |
| 2025-11-20 | 11.19 | 11.02 | -0.06 | -0.54% | 10.98 | 11.20 | 52592 | 5820.76 | 1.09% |
| 2025-11-19 | 11.23 | 11.08 | -0.17 | -1.51% | 11.05 | 11.29 | 60616 | 6744.51 | 1.26% |
| 2025-11-18 | 11.19 | 11.25 | 0.06 | 0.54% | 11.10 | 11.38 | 90169 | 10130.58 | 1.87% |
| 2025-11-17 | 11.42 | 11.19 | -0.22 | -1.93% | 11.14 | 11.46 | 93990 | 10560.54 | 1.95% |
| 2025-11-14 | 11.36 | 11.41 | -0.02 | -0.17% | 11.34 | 11.55 | 75107 | 8613.68 | 1.56% |
| 2025-11-13 | 11.38 | 11.43 | -0.01 | -0.09% | 11.31 | 11.47 | 62757 | 7159.36 | 1.30% |
| 2025-11-12 | 11.39 | 11.44 | 0.06 | 0.53% | 11.30 | 11.59 | 93056 | 10635.24 | 1.93% |
| 2025-11-11 | 11.39 | 11.38 | 0.01 | 0.09% | 11.33 | 11.53 | 68131 | 7783.54 | 1.41% |
| 2025-11-10 | 11.37 | 11.37 | 0.01 | 0.09% | 11.26 | 11.41 | 61200 | 6944.47 | 1.27% |
| 2025-11-07 | 11.39 | 11.36 | -0.07 | -0.61% | 11.31 | 11.47 | 71635 | 8153.27 | 1.48% |
| 2025-11-06 | 11.34 | 11.43 | 0.07 | 0.62% | 11.34 | 11.55 | 107709 | 12356.88 | 2.23% |
| 2025-11-05 | 11.02 | 11.36 | 0.23 | 2.07% | 11.01 | 11.39 | 78336 | 8833.95 | 1.62% |
| 2025-11-04 | 11.27 | 11.13 | -0.14 | -1.24% | 11.06 | 11.31 | 53787 | 6012.71 | 1.11% |
| 2025-11-03 | 11.22 | 11.27 | 0.08 | 0.71% | 11.20 | 11.32 | 51572 | 5809.41 | 1.07% |
| 2025-10-31 | 11.17 | 11.19 | 0.04 | 0.36% | 11.14 | 11.27 | 47101 | 5278.81 | 0.98% |
| 2025-10-30 | 11.31 | 11.15 | -0.33 | -2.87% | 11.13 | 11.35 | 102100 | 11445.73 | 2.11% |
| 2025-10-29 | 11.45 | 11.48 | 0.05 | 0.44% | 11.29 | 11.48 | 71939 | 8206.21 | 1.49% |
| 2025-10-28 | 11.35 | 11.43 | 0.01 | 0.09% | 11.34 | 11.49 | 63303 | 7230.49 | 1.31% |
| 2025-10-27 | 11.38 | 11.42 | 0.13 | 1.15% | 11.26 | 11.45 | 69038 | 7851.11 | 1.43% |
| 2025-10-24 | 11.28 | 11.29 | 0.02 | 0.18% | 11.28 | 11.37 | 45968 | 5202.18 | 0.95% |
| 2025-10-23 | 11.19 | 11.27 | 0.06 | 0.54% | 11.07 | 11.29 | 44433 | 4956.32 | 0.92% |
| 2025-10-22 | 11.29 | 11.21 | -0.08 | -0.71% | 11.18 | 11.35 | 49121 | 5527.31 | 1.02% |
| 2025-10-21 | 11.09 | 11.29 | 0.22 | 1.99% | 11.06 | 11.35 | 66465 | 7483.67 | 1.38% |
| 2025-10-20 | 10.95 | 11.07 | 0.21 | 1.93% | 10.95 | 11.17 | 60818 | 6727.64 | 1.26% |
| 2025-10-17 | 11.30 | 10.86 | -0.44 | -3.89% | 10.84 | 11.33 | 100736 | 11120.25 | 2.09% |
| 2025-10-16 | 11.49 | 11.30 | -0.27 | -2.33% | 11.27 | 11.54 | 65206 | 7414.45 | 1.35% |
创元科技(000551)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。
