| 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 | 24.74 | 24.89 | 0.40 | 1.63% | 24.46 | 24.89 | 385835 | 95417.09 | 1.35% |
| 2026-02-02 | 24.95 | 24.49 | -0.53 | -2.12% | 24.44 | 25.25 | 518229 | 128879.38 | 1.81% |
| 2026-01-30 | 25.29 | 25.02 | -0.50 | -1.96% | 24.66 | 25.47 | 582310 | 145747.88 | 2.04% |
| 2026-01-29 | 25.73 | 25.52 | -0.21 | -0.82% | 25.45 | 26.20 | 671377 | 173288.39 | 2.35% |
| 2026-01-28 | 26.11 | 25.73 | -0.15 | -0.58% | 25.64 | 26.32 | 582498 | 150935.28 | 2.04% |
| 2026-01-27 | 25.93 | 25.88 | -0.12 | -0.46% | 25.29 | 26.17 | 691246 | 177741.28 | 2.42% |
| 2026-01-26 | 26.53 | 26.00 | -0.56 | -2.11% | 25.79 | 27.08 | 817527 | 214844.52 | 2.86% |
| 2026-01-23 | 26.45 | 26.56 | 0.17 | 0.64% | 26.25 | 26.61 | 636175 | 168238.05 | 2.22% |
| 2026-01-22 | 27.12 | 26.39 | -0.20 | -0.75% | 26.32 | 27.49 | 735483 | 196144.55 | 2.57% |
| 2026-01-21 | 26.23 | 26.59 | -0.16 | -0.60% | 26.00 | 27.10 | 919064 | 245174.19 | 3.21% |
| 2026-01-20 | 27.79 | 26.75 | -1.07 | -3.85% | 26.66 | 28.06 | 1171688 | 318398.28 | 4.10% |
| 2026-01-19 | 27.81 | 27.82 | 0.75 | 2.77% | 27.21 | 28.30 | 1524173 | 423519.22 | 5.33% |
| 2026-01-16 | 27.20 | 27.07 | 0.18 | 0.67% | 26.84 | 27.50 | 936236 | 253594.14 | 3.27% |
| 2026-01-15 | 26.90 | 26.89 | -0.19 | -0.70% | 26.57 | 26.98 | 723126 | 193582.97 | 2.53% |
| 2026-01-14 | 26.28 | 27.08 | 0.91 | 3.48% | 26.28 | 27.25 | 1342373 | 360931.78 | 4.69% |
| 2026-01-13 | 27.20 | 26.17 | -0.83 | -3.07% | 26.04 | 27.30 | 915830 | 242811.88 | 3.20% |
| 2026-01-12 | 26.25 | 27.00 | 1.09 | 4.21% | 26.22 | 27.08 | 1200377 | 321501.47 | 4.20% |
| 2026-01-09 | 25.60 | 25.91 | 0.22 | 0.86% | 25.48 | 26.06 | 670899 | 173403.86 | 2.35% |
| 2026-01-08 | 25.46 | 25.69 | 0.29 | 1.14% | 25.46 | 25.88 | 664792 | 171000.45 | 2.32% |
| 2026-01-07 | 25.50 | 25.40 | -0.09 | -0.35% | 25.30 | 25.72 | 595352 | 151629.14 | 2.08% |
| 2026-01-06 | 25.26 | 25.49 | 0.24 | 0.95% | 25.13 | 25.52 | 609733 | 154691.73 | 2.13% |
| 2026-01-05 | 24.70 | 25.25 | 0.65 | 2.64% | 24.70 | 25.25 | 641728 | 161058.25 | 2.24% |
| 2025-12-31 | 24.73 | 24.60 | -0.13 | -0.53% | 24.47 | 24.79 | 347874 | 85663.60 | 1.22% |
| 2025-12-30 | 24.69 | 24.73 | -0.02 | -0.08% | 24.58 | 24.92 | 354926 | 87963.09 | 1.24% |
| 2025-12-29 | 24.77 | 24.75 | -0.01 | -0.04% | 24.68 | 25.13 | 384659 | 95699.34 | 1.34% |
| 2025-12-26 | 24.58 | 24.76 | 0.13 | 0.53% | 24.53 | 24.99 | 414596 | 102762.70 | 1.45% |
| 2025-12-25 | 24.65 | 24.63 | -0.01 | -0.04% | 24.43 | 24.77 | 303616 | 74731.20 | 1.06% |
| 2025-12-24 | 24.30 | 24.64 | -0.05 | -0.20% | 24.11 | 24.66 | 442650 | 108250.02 | 1.55% |
| 2025-12-23 | 24.80 | 24.69 | -0.14 | -0.56% | 24.55 | 24.94 | 292374 | 72306.18 | 1.02% |
| 2025-12-22 | 24.56 | 24.83 | 0.40 | 1.64% | 24.51 | 24.97 | 379870 | 94343.12 | 1.33% |
| 2025-12-19 | 24.45 | 24.43 | 0.11 | 0.45% | 24.43 | 24.72 | 284562 | 69922.93 | 0.99% |
| 2025-12-18 | 24.25 | 24.32 | -0.18 | -0.73% | 24.15 | 24.57 | 267788 | 65369.60 | 0.94% |
| 2025-12-17 | 24.00 | 24.50 | 0.52 | 2.17% | 23.90 | 24.53 | 382085 | 92526.75 | 1.34% |
| 2025-12-16 | 24.36 | 23.98 | -0.44 | -1.80% | 23.92 | 24.45 | 366039 | 88092.41 | 1.28% |
| 2025-12-15 | 24.86 | 24.42 | -0.63 | -2.51% | 24.41 | 24.89 | 413931 | 101920.46 | 1.45% |
| 2025-12-12 | 24.63 | 25.05 | 0.39 | 1.58% | 24.50 | 25.18 | 487921 | 121742.70 | 1.71% |
| 2025-12-11 | 25.49 | 24.66 | -0.84 | -3.29% | 24.65 | 25.49 | 456147 | 113973.63 | 1.59% |
| 2025-12-10 | 25.28 | 25.50 | 0.02 | 0.08% | 25.03 | 25.57 | 345290 | 87269.93 | 1.21% |
| 2025-12-09 | 25.80 | 25.48 | 0.05 | 0.20% | 25.39 | 26.15 | 585138 | 150479.83 | 2.05% |
| 2025-12-08 | 25.06 | 25.43 | 0.44 | 1.76% | 25.03 | 25.58 | 486662 | 123638.71 | 1.70% |
| 2025-12-05 | 24.97 | 24.99 | 0.02 | 0.08% | 24.66 | 25.15 | 328622 | 81924.72 | 1.15% |
| 2025-12-04 | 24.81 | 24.97 | 0.16 | 0.64% | 24.59 | 25.02 | 234300 | 58213.27 | 0.82% |
| 2025-12-03 | 25.10 | 24.81 | -0.30 | -1.19% | 24.76 | 25.28 | 251680 | 62664.98 | 0.88% |
| 2025-12-02 | 25.32 | 25.11 | -0.35 | -1.37% | 25.06 | 25.40 | 303820 | 76485.56 | 1.06% |
| 2025-12-01 | 25.06 | 25.46 | 0.54 | 2.17% | 24.95 | 25.47 | 499204 | 126337.73 | 1.75% |
| 2025-11-28 | 24.75 | 24.92 | 0.12 | 0.48% | 24.66 | 24.93 | 268021 | 66578.55 | 0.94% |
| 2025-11-27 | 24.89 | 24.80 | -0.18 | -0.72% | 24.77 | 25.33 | 374428 | 93785.72 | 1.31% |
| 2025-11-26 | 24.64 | 24.98 | 0.28 | 1.13% | 24.61 | 25.35 | 497228 | 124519.02 | 1.74% |
| 2025-11-25 | 24.76 | 24.70 | 0.25 | 1.02% | 24.58 | 25.03 | 465118 | 115489.95 | 1.63% |
| 2025-11-24 | 24.26 | 24.45 | 0.37 | 1.54% | 24.01 | 24.57 | 361353 | 87794.27 | 1.26% |
| 2025-11-21 | 24.30 | 24.08 | -0.53 | -2.15% | 24.06 | 24.50 | 473518 | 114974.58 | 1.66% |
| 2025-11-20 | 25.30 | 24.61 | -0.73 | -2.88% | 24.58 | 25.54 | 568888 | 141862.17 | 1.99% |
| 2025-11-19 | 25.75 | 25.34 | -0.41 | -1.59% | 25.12 | 25.85 | 355825 | 90463.77 | 1.24% |
| 2025-11-18 | 25.55 | 25.75 | 0.34 | 1.34% | 25.41 | 25.96 | 469087 | 121036.09 | 1.64% |
| 2025-11-17 | 25.29 | 25.41 | 0.06 | 0.24% | 25.25 | 25.57 | 264561 | 67168.98 | 0.93% |
| 2025-11-14 | 25.65 | 25.35 | -0.55 | -2.12% | 25.33 | 25.79 | 372122 | 95160.05 | 1.30% |
| 2025-11-13 | 25.70 | 25.90 | 0.07 | 0.27% | 25.63 | 26.03 | 335603 | 86747.06 | 1.17% |
| 2025-11-12 | 26.28 | 25.83 | -0.29 | -1.11% | 25.53 | 26.30 | 436524 | 112762.78 | 1.53% |
| 2025-11-11 | 26.55 | 26.12 | -0.33 | -1.25% | 26.06 | 26.60 | 421262 | 110619.20 | 1.47% |
| 2025-11-10 | 26.37 | 26.45 | 0.16 | 0.61% | 26.20 | 26.56 | 366123 | 96484.80 | 1.28% |
| 2025-11-07 | 26.42 | 26.29 | -0.39 | -1.46% | 26.18 | 26.58 | 412869 | 108800.82 | 1.44% |
| 2025-11-06 | 26.50 | 26.68 | 0.24 | 0.91% | 26.42 | 26.86 | 479039 | 127568.23 | 1.67% |
| 2025-11-05 | 26.23 | 26.44 | -0.22 | -0.83% | 26.12 | 26.63 | 461545 | 121724.31 | 1.61% |
| 2025-11-04 | 27.07 | 26.66 | -0.55 | -2.02% | 26.50 | 27.07 | 506352 | 135414.98 | 1.77% |
| 2025-11-03 | 27.00 | 27.21 | 0.13 | 0.48% | 26.40 | 27.30 | 737058 | 197434.64 | 2.58% |
| 2025-10-31 | 27.40 | 27.08 | -1.02 | -3.63% | 27.00 | 27.50 | 978405 | 266284.78 | 3.42% |
| 2025-10-30 | 28.46 | 28.10 | -0.41 | -1.44% | 28.00 | 28.88 | 778362 | 220448.25 | 2.72% |
| 2025-10-29 | 28.28 | 28.51 | 0.18 | 0.64% | 28.10 | 28.63 | 673529 | 191325.78 | 2.35% |
| 2025-10-28 | 28.23 | 28.33 | -0.23 | -0.81% | 28.11 | 28.85 | 746205 | 212446.84 | 2.61% |
| 2025-10-27 | 28.35 | 28.56 | 0.45 | 1.60% | 27.84 | 28.64 | 898765 | 254369.45 | 3.14% |
| 2025-10-24 | 27.51 | 28.11 | 0.74 | 2.70% | 27.51 | 28.12 | 726821 | 202330.44 | 2.54% |
| 2025-10-23 | 28.00 | 27.37 | -0.32 | -1.16% | 26.88 | 28.18 | 676276 | 184562.09 | 2.36% |
| 2025-10-22 | 27.72 | 27.69 | -0.36 | -1.28% | 27.42 | 28.00 | 525094 | 145354.50 | 1.84% |
| 2025-10-21 | 27.47 | 28.05 | 0.68 | 2.48% | 27.37 | 28.13 | 809367 | 225644.70 | 2.83% |
| 2025-10-20 | 27.55 | 27.37 | 0.28 | 1.03% | 27.19 | 27.85 | 654741 | 180435.66 | 2.29% |
| 2025-10-17 | 28.62 | 27.09 | -1.15 | -4.07% | 27.05 | 28.84 | 889013 | 245903.31 | 3.11% |
| 2025-10-16 | 28.08 | 28.24 | -0.19 | -0.67% | 27.98 | 28.90 | 783592 | 222479.36 | 2.74% |
| 2025-10-15 | 27.95 | 28.43 | 0.56 | 2.01% | 27.55 | 28.46 | 726422 | 203688.61 | 2.54% |
| 2025-10-14 | 29.20 | 27.87 | -1.14 | -3.93% | 27.72 | 29.99 | 1282665 | 368538.34 | 4.48% |
| 2025-10-13 | 28.50 | 29.01 | -0.28 | -0.96% | 28.22 | 29.29 | 1025543 | 294890.72 | 3.59% |
紫光股份(000938)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。
