| 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 | 13.94 | 13.98 | 0.05 | 0.36% | 13.81 | 14.07 | 99525 | 13863.85 | 2.17% |
| 2026-02-02 | 13.90 | 13.93 | -0.26 | -1.83% | 13.82 | 14.30 | 114791 | 16061.47 | 2.50% |
| 2026-01-30 | 13.75 | 14.19 | 0.38 | 2.75% | 13.68 | 14.35 | 166548 | 23349.81 | 3.62% |
| 2026-01-29 | 14.08 | 13.81 | -0.27 | -1.92% | 13.72 | 14.16 | 137873 | 19208.86 | 3.00% |
| 2026-01-28 | 14.19 | 14.08 | -0.17 | -1.19% | 14.01 | 14.30 | 109860 | 15505.57 | 2.39% |
| 2026-01-27 | 14.45 | 14.25 | -0.30 | -2.06% | 14.00 | 14.51 | 171955 | 24365.33 | 3.74% |
| 2026-01-26 | 15.01 | 14.55 | -0.54 | -3.58% | 14.38 | 15.04 | 244278 | 35738.57 | 5.31% |
| 2026-01-23 | 14.93 | 15.09 | 0.15 | 1.00% | 14.86 | 15.25 | 238734 | 35900.93 | 5.19% |
| 2026-01-22 | 14.89 | 14.94 | 0.17 | 1.15% | 14.78 | 15.07 | 206966 | 30936.02 | 4.50% |
| 2026-01-21 | 14.70 | 14.77 | -0.07 | -0.47% | 14.52 | 14.91 | 143825 | 21233.17 | 3.13% |
| 2026-01-20 | 14.90 | 14.84 | -0.21 | -1.40% | 14.74 | 15.15 | 192445 | 28656.12 | 4.19% |
| 2026-01-19 | 14.97 | 15.05 | 0.11 | 0.74% | 14.84 | 15.20 | 233242 | 35045.85 | 5.07% |
| 2026-01-16 | 14.63 | 14.94 | 0.31 | 2.12% | 14.63 | 15.07 | 306094 | 45623.73 | 6.66% |
| 2026-01-15 | 15.07 | 14.63 | -0.35 | -2.34% | 14.51 | 15.12 | 296996 | 43704.29 | 6.46% |
| 2026-01-14 | 14.99 | 14.98 | -0.07 | -0.47% | 14.69 | 15.38 | 406341 | 61201.91 | 8.84% |
| 2026-01-13 | 15.70 | 15.05 | -0.77 | -4.87% | 15.00 | 15.94 | 487361 | 74948.09 | 10.60% |
| 2026-01-12 | 15.81 | 15.82 | 0.24 | 1.54% | 15.54 | 15.90 | 527683 | 82970.81 | 11.48% |
| 2026-01-09 | 16.12 | 15.58 | -0.29 | -1.83% | 15.53 | 16.12 | 704393 | 111041.16 | 15.33% |
| 2026-01-08 | 15.03 | 15.87 | 0.87 | 5.80% | 14.90 | 16.50 | 1056648 | 168744.61 | 22.99% |
| 2026-01-07 | 15.27 | 15.00 | -0.42 | -2.72% | 14.87 | 15.35 | 419803 | 63184.64 | 9.13% |
| 2026-01-06 | 14.92 | 15.42 | 0.40 | 2.66% | 14.80 | 15.59 | 558481 | 85312.20 | 12.15% |
| 2026-01-05 | 14.85 | 15.02 | -0.01 | -0.07% | 14.68 | 15.18 | 350894 | 52431.83 | 7.63% |
| 2025-12-31 | 15.30 | 15.03 | -0.41 | -2.66% | 14.85 | 15.30 | 460635 | 69069.86 | 10.02% |
| 2025-12-30 | 14.43 | 15.44 | 0.78 | 5.32% | 14.31 | 15.80 | 753640 | 114355.55 | 16.40% |
| 2025-12-29 | 14.95 | 14.66 | 0.19 | 1.31% | 14.59 | 15.11 | 496693 | 73955.65 | 10.81% |
| 2025-12-26 | 14.60 | 14.47 | -0.31 | -2.10% | 14.22 | 14.79 | 375379 | 54480.20 | 8.17% |
| 2025-12-25 | 14.26 | 14.78 | 0.53 | 3.72% | 14.26 | 14.87 | 489090 | 71647.88 | 10.64% |
| 2025-12-24 | 14.10 | 14.25 | 0.02 | 0.14% | 13.96 | 14.29 | 241768 | 34323.27 | 5.26% |
| 2025-12-23 | 14.60 | 14.23 | -0.62 | -4.18% | 14.13 | 14.69 | 402899 | 57486.60 | 8.77% |
| 2025-12-22 | 14.58 | 14.85 | 0.34 | 2.34% | 14.38 | 15.22 | 563229 | 83055.92 | 12.25% |
| 2025-12-19 | 14.04 | 14.51 | 0.55 | 3.94% | 14.04 | 15.30 | 575634 | 84949.33 | 12.52% |
| 2025-12-18 | 14.20 | 13.96 | -0.58 | -3.99% | 13.90 | 14.65 | 392994 | 55801.00 | 8.55% |
| 2025-12-17 | 14.39 | 14.54 | -0.38 | -2.55% | 14.00 | 15.09 | 493102 | 71425.67 | 10.73% |
| 2025-12-16 | 15.39 | 14.92 | -0.47 | -3.05% | 14.80 | 15.85 | 652759 | 100535.30 | 14.20% |
| 2025-12-15 | 14.97 | 15.39 | 0.14 | 0.92% | 14.97 | 15.85 | 708080 | 109623.09 | 15.41% |
| 2025-12-12 | 15.10 | 15.25 | 0.15 | 0.99% | 14.70 | 15.48 | 645614 | 98196.27 | 14.05% |
| 2025-12-11 | 15.02 | 15.10 | -0.41 | -2.64% | 14.84 | 15.54 | 803441 | 121652.01 | 17.48% |
| 2025-12-10 | 14.07 | 15.51 | 1.41 | 10.00% | 14.00 | 15.51 | 706199 | 107072.67 | 15.37% |
| 2025-12-09 | 14.63 | 14.10 | -0.88 | -5.87% | 14.10 | 14.79 | 567224 | 81629.26 | 12.34% |
| 2025-12-08 | 14.90 | 14.98 | 0.39 | 2.67% | 14.29 | 15.25 | 728327 | 107580.62 | 15.85% |
| 2025-12-05 | 14.40 | 14.59 | -0.41 | -2.73% | 13.60 | 14.99 | 853294 | 121685.51 | 18.57% |
| 2025-12-04 | 16.28 | 15.00 | -0.22 | -1.45% | 15.00 | 16.74 | 1240216 | 198628.62 | 26.98% |
| 2025-12-03 | 14.36 | 15.22 | 0.90 | 6.28% | 14.05 | 15.75 | 1214092 | 184151.47 | 26.42% |
| 2025-12-02 | 14.45 | 14.32 | -0.34 | -2.32% | 14.23 | 14.85 | 519058 | 74617.41 | 11.29% |
| 2025-12-01 | 14.81 | 14.66 | -0.10 | -0.68% | 14.66 | 15.42 | 989853 | 147990.73 | 21.54% |
| 2025-11-28 | 13.24 | 14.76 | 1.34 | 9.99% | 13.04 | 14.76 | 648013 | 93025.58 | 14.10% |
| 2025-11-27 | 13.71 | 13.42 | -0.32 | -2.33% | 13.35 | 13.83 | 392453 | 53015.74 | 8.54% |
| 2025-11-26 | 13.65 | 13.74 | -0.13 | -0.94% | 13.40 | 14.50 | 777948 | 107637.63 | 16.93% |
| 2025-11-25 | 12.66 | 13.87 | 1.26 | 9.99% | 12.50 | 13.87 | 728530 | 98976.98 | 15.85% |
| 2025-11-24 | 12.75 | 12.61 | -0.34 | -2.63% | 12.25 | 12.76 | 321889 | 40232.29 | 7.00% |
| 2025-11-21 | 11.96 | 12.95 | 0.87 | 7.20% | 11.60 | 13.29 | 464851 | 59814.20 | 10.11% |
| 2025-11-20 | 12.44 | 12.08 | -0.38 | -3.05% | 12.03 | 12.50 | 111938 | 13663.27 | 2.44% |
| 2025-11-19 | 12.71 | 12.46 | -0.25 | -1.97% | 12.41 | 12.79 | 88199 | 11021.42 | 1.92% |
| 2025-11-18 | 12.87 | 12.71 | -0.19 | -1.47% | 12.70 | 12.87 | 70795 | 9026.78 | 1.54% |
| 2025-11-17 | 12.88 | 12.90 | 0.00 | 0.00% | 12.79 | 13.00 | 64631 | 8326.02 | 1.41% |
| 2025-11-14 | 13.00 | 12.90 | -0.18 | -1.38% | 12.90 | 13.07 | 74203 | 9631.95 | 1.61% |
| 2025-11-13 | 13.03 | 13.08 | 0.04 | 0.31% | 12.85 | 13.11 | 71734 | 9333.44 | 1.56% |
| 2025-11-12 | 13.15 | 13.04 | -0.19 | -1.44% | 13.00 | 13.22 | 96107 | 12555.38 | 2.09% |
| 2025-11-11 | 13.36 | 13.23 | -0.13 | -0.97% | 13.20 | 13.40 | 103522 | 13740.53 | 2.25% |
| 2025-11-10 | 13.59 | 13.36 | -0.25 | -1.84% | 13.31 | 13.59 | 144292 | 19265.12 | 3.14% |
| 2025-11-07 | 14.00 | 13.61 | -0.61 | -4.29% | 13.60 | 14.12 | 294143 | 40301.23 | 6.40% |
| 2025-11-06 | 13.75 | 14.22 | 0.51 | 3.72% | 13.54 | 14.64 | 464124 | 65926.70 | 10.10% |
| 2025-11-05 | 13.47 | 13.71 | 0.11 | 0.81% | 13.46 | 14.20 | 248250 | 34372.93 | 5.40% |
| 2025-11-04 | 13.70 | 13.60 | -0.11 | -0.80% | 13.43 | 13.84 | 174977 | 23787.80 | 3.81% |
| 2025-11-03 | 13.39 | 13.71 | 0.33 | 2.47% | 13.35 | 13.88 | 206977 | 28225.58 | 4.50% |
| 2025-10-31 | 13.16 | 13.38 | 0.15 | 1.13% | 13.13 | 13.44 | 109722 | 14665.70 | 2.39% |
| 2025-10-30 | 13.40 | 13.23 | -0.16 | -1.19% | 13.23 | 13.48 | 93229 | 12420.93 | 2.03% |
| 2025-10-29 | 13.44 | 13.39 | -0.05 | -0.37% | 13.26 | 13.44 | 88475 | 11788.30 | 1.92% |
| 2025-10-28 | 13.38 | 13.44 | 0.06 | 0.45% | 13.27 | 13.62 | 120077 | 16127.58 | 2.61% |
| 2025-10-27 | 13.38 | 13.38 | 0.01 | 0.07% | 13.33 | 13.48 | 77200 | 10337.63 | 1.68% |
| 2025-10-24 | 13.45 | 13.37 | -0.06 | -0.45% | 13.35 | 13.53 | 73180 | 9823.63 | 1.59% |
| 2025-10-23 | 13.57 | 13.43 | -0.28 | -2.04% | 13.26 | 13.62 | 110206 | 14752.29 | 2.40% |
| 2025-10-22 | 13.51 | 13.71 | 0.17 | 1.26% | 13.45 | 13.93 | 144148 | 19781.99 | 3.14% |
| 2025-10-21 | 13.35 | 13.54 | 0.17 | 1.27% | 13.24 | 13.58 | 112679 | 15167.83 | 2.45% |
| 2025-10-20 | 13.15 | 13.37 | 0.31 | 2.37% | 13.15 | 13.45 | 100307 | 13400.77 | 2.18% |
| 2025-10-17 | 13.38 | 13.06 | -0.26 | -1.95% | 13.04 | 13.43 | 90661 | 11983.71 | 1.97% |
| 2025-10-16 | 13.52 | 13.32 | -0.33 | -2.42% | 13.30 | 13.62 | 101386 | 13615.13 | 2.21% |
| 2025-10-15 | 13.35 | 13.65 | 0.30 | 2.25% | 13.19 | 13.65 | 132648 | 17879.13 | 2.89% |
| 2025-10-14 | 13.46 | 13.35 | -0.10 | -0.74% | 13.30 | 13.77 | 118332 | 15983.16 | 2.57% |
| 2025-10-13 | 13.00 | 13.45 | -0.14 | -1.03% | 12.70 | 13.50 | 130180 | 17228.06 | 2.83% |
襄阳轴承(000678)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。
