| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 10.00 | 10.11 | 0.07 | 0.70% | 10.00 | 10.13 | 78794 | 7937.66 | 1.04% |
| 2026-02-04 | 9.93 | 10.04 | 0.07 | 0.70% | 9.88 | 10.09 | 81218 | 8116.23 | 1.07% |
| 2026-02-03 | 9.90 | 9.97 | 0.15 | 1.53% | 9.88 | 9.99 | 83045 | 8260.45 | 1.10% |
| 2026-02-02 | 9.90 | 9.82 | -0.10 | -1.01% | 9.80 | 10.09 | 103266 | 10292.71 | 1.36% |
| 2026-01-30 | 10.04 | 9.92 | -0.08 | -0.80% | 9.83 | 10.10 | 106021 | 10546.46 | 1.40% |
| 2026-01-29 | 9.98 | 10.00 | 0.02 | 0.20% | 9.72 | 10.02 | 101833 | 10114.79 | 1.34% |
| 2026-01-28 | 10.06 | 9.98 | -0.12 | -1.19% | 9.96 | 10.14 | 79830 | 8005.00 | 1.05% |
| 2026-01-27 | 10.22 | 10.10 | -0.16 | -1.56% | 9.85 | 10.25 | 134550 | 13471.88 | 1.77% |
| 2026-01-26 | 10.38 | 10.26 | -0.14 | -1.35% | 10.17 | 10.44 | 119778 | 12281.39 | 1.58% |
| 2026-01-23 | 10.28 | 10.40 | 0.13 | 1.27% | 10.27 | 10.45 | 103904 | 10803.52 | 1.37% |
| 2026-01-22 | 10.17 | 10.27 | 0.14 | 1.38% | 10.17 | 10.33 | 96659 | 9916.10 | 1.28% |
| 2026-01-21 | 10.38 | 10.13 | -0.23 | -2.22% | 10.03 | 10.43 | 207303 | 21135.91 | 2.73% |
| 2026-01-20 | 10.50 | 10.36 | -0.14 | -1.33% | 10.33 | 10.57 | 101416 | 10562.81 | 1.34% |
| 2026-01-19 | 10.34 | 10.50 | 0.16 | 1.55% | 10.32 | 10.60 | 101500 | 10652.34 | 1.34% |
| 2026-01-16 | 10.55 | 10.34 | -0.11 | -1.05% | 10.31 | 10.58 | 97727 | 10156.13 | 1.29% |
| 2026-01-15 | 10.80 | 10.45 | -0.38 | -3.51% | 10.41 | 10.80 | 193070 | 20348.79 | 2.55% |
| 2026-01-14 | 10.76 | 10.83 | 0.03 | 0.28% | 10.69 | 11.09 | 188197 | 20560.23 | 2.48% |
| 2026-01-13 | 11.08 | 10.80 | -0.22 | -2.00% | 10.76 | 11.12 | 147907 | 16145.56 | 1.95% |
| 2026-01-12 | 10.78 | 11.02 | 0.21 | 1.94% | 10.77 | 11.05 | 187077 | 20521.06 | 2.47% |
| 2026-01-09 | 10.67 | 10.81 | 0.13 | 1.22% | 10.67 | 10.89 | 127633 | 13786.55 | 1.68% |
| 2026-01-08 | 10.67 | 10.68 | 0.00 | 0.00% | 10.56 | 10.74 | 98104 | 10463.40 | 1.29% |
| 2026-01-07 | 10.94 | 10.68 | -0.28 | -2.55% | 10.66 | 10.95 | 157707 | 17011.01 | 2.08% |
| 2026-01-06 | 10.65 | 10.96 | 0.32 | 3.01% | 10.61 | 11.01 | 209459 | 22803.62 | 2.76% |
| 2026-01-05 | 10.55 | 10.64 | 0.04 | 0.38% | 10.47 | 10.68 | 98052 | 10395.14 | 1.29% |
| 2025-12-31 | 10.74 | 10.60 | -0.15 | -1.40% | 10.59 | 10.78 | 118518 | 12630.64 | 1.56% |
| 2025-12-30 | 10.71 | 10.75 | -0.08 | -0.74% | 10.71 | 10.95 | 134851 | 14579.65 | 1.78% |
| 2025-12-29 | 10.63 | 10.83 | 0.21 | 1.98% | 10.62 | 11.01 | 186486 | 20218.20 | 2.46% |
| 2025-12-26 | 10.63 | 10.62 | -0.05 | -0.47% | 10.58 | 10.83 | 107311 | 11461.02 | 1.42% |
| 2025-12-25 | 10.65 | 10.67 | 0.02 | 0.19% | 10.60 | 10.70 | 91873 | 9794.90 | 1.21% |
| 2025-12-24 | 10.47 | 10.65 | 0.20 | 1.91% | 10.39 | 10.68 | 112740 | 11950.14 | 1.49% |
| 2025-12-23 | 10.51 | 10.45 | -0.06 | -0.57% | 10.42 | 10.56 | 69595 | 7296.49 | 0.92% |
| 2025-12-22 | 10.50 | 10.51 | 0.01 | 0.10% | 10.49 | 10.65 | 97099 | 10256.40 | 1.28% |
| 2025-12-19 | 10.30 | 10.50 | 0.20 | 1.94% | 10.28 | 10.54 | 128514 | 13426.51 | 1.70% |
| 2025-12-18 | 10.34 | 10.30 | -0.07 | -0.68% | 10.24 | 10.36 | 86990 | 8944.92 | 1.15% |
| 2025-12-17 | 10.34 | 10.37 | -0.08 | -0.77% | 10.06 | 10.45 | 154000 | 15756.03 | 2.03% |
| 2025-12-16 | 10.29 | 10.45 | 0.16 | 1.55% | 10.20 | 10.53 | 169669 | 17652.08 | 2.24% |
| 2025-12-15 | 10.27 | 10.29 | -0.09 | -0.87% | 10.23 | 10.42 | 62875 | 6491.99 | 0.83% |
| 2025-12-12 | 10.26 | 10.38 | 0.13 | 1.27% | 10.25 | 10.50 | 96173 | 9983.09 | 1.27% |
| 2025-12-11 | 10.54 | 10.25 | -0.30 | -2.84% | 10.25 | 10.56 | 93523 | 9677.76 | 1.23% |
| 2025-12-10 | 10.52 | 10.55 | -0.04 | -0.38% | 10.43 | 10.65 | 109315 | 11512.66 | 1.44% |
| 2025-12-09 | 10.70 | 10.59 | -0.31 | -2.84% | 10.56 | 10.86 | 202666 | 21685.85 | 2.67% |
| 2025-12-08 | 10.63 | 10.90 | 0.47 | 4.51% | 10.58 | 11.36 | 369820 | 40618.16 | 4.88% |
| 2025-12-05 | 10.15 | 10.43 | 0.23 | 2.25% | 10.09 | 10.50 | 152138 | 15761.74 | 2.01% |
| 2025-12-04 | 10.16 | 10.20 | 0.01 | 0.10% | 10.09 | 10.31 | 73052 | 7446.61 | 0.96% |
| 2025-12-03 | 10.22 | 10.19 | -0.02 | -0.20% | 10.15 | 10.39 | 80265 | 8223.13 | 1.06% |
| 2025-12-02 | 10.32 | 10.21 | -0.11 | -1.07% | 10.10 | 10.32 | 52967 | 5396.23 | 0.70% |
| 2025-12-01 | 10.30 | 10.32 | 0.04 | 0.39% | 10.21 | 10.38 | 50375 | 5198.29 | 0.66% |
| 2025-11-28 | 10.16 | 10.28 | 0.15 | 1.48% | 10.06 | 10.30 | 74827 | 7652.59 | 0.99% |
| 2025-11-27 | 10.06 | 10.13 | 0.03 | 0.30% | 10.04 | 10.20 | 56237 | 5707.30 | 0.74% |
| 2025-11-26 | 10.19 | 10.10 | -0.09 | -0.88% | 10.09 | 10.27 | 65279 | 6631.22 | 0.86% |
| 2025-11-25 | 10.10 | 10.19 | 0.12 | 1.19% | 10.08 | 10.25 | 81862 | 8347.01 | 1.08% |
| 2025-11-24 | 10.02 | 10.07 | 0.14 | 1.41% | 9.94 | 10.11 | 106751 | 10712.19 | 1.41% |
| 2025-11-21 | 10.15 | 9.93 | -0.36 | -3.50% | 9.93 | 10.41 | 149661 | 15117.31 | 1.97% |
| 2025-11-20 | 10.70 | 10.29 | -0.28 | -2.65% | 10.12 | 10.80 | 200316 | 20873.60 | 2.64% |
| 2025-11-19 | 10.94 | 10.57 | -0.36 | -3.29% | 10.55 | 11.03 | 114159 | 12249.55 | 1.51% |
| 2025-11-18 | 11.08 | 10.93 | -0.20 | -1.80% | 10.88 | 11.13 | 92212 | 10102.14 | 1.22% |
| 2025-11-17 | 10.96 | 11.13 | 0.06 | 0.54% | 10.88 | 11.25 | 112527 | 12456.82 | 1.48% |
| 2025-11-14 | 11.12 | 11.07 | 0.04 | 0.36% | 11.06 | 11.23 | 151036 | 16814.01 | 1.99% |
| 2025-11-13 | 11.10 | 11.03 | 0.08 | 0.73% | 10.86 | 11.15 | 113156 | 12420.51 | 1.49% |
| 2025-11-12 | 10.99 | 10.95 | -0.09 | -0.82% | 10.88 | 11.04 | 62605 | 6851.33 | 0.83% |
| 2025-11-11 | 11.13 | 11.04 | -0.11 | -0.99% | 11.01 | 11.18 | 68457 | 7580.74 | 0.90% |
| 2025-11-10 | 10.84 | 11.15 | 0.32 | 2.95% | 10.84 | 11.17 | 115620 | 12775.85 | 1.53% |
| 2025-11-07 | 11.00 | 10.83 | -0.21 | -1.90% | 10.83 | 11.00 | 95589 | 10428.63 | 1.26% |
| 2025-11-06 | 11.12 | 11.04 | -0.05 | -0.45% | 11.03 | 11.15 | 66106 | 7306.98 | 0.87% |
| 2025-11-05 | 10.93 | 11.09 | 0.05 | 0.45% | 10.92 | 11.17 | 67800 | 7511.68 | 0.89% |
| 2025-11-04 | 11.15 | 11.04 | -0.20 | -1.78% | 10.92 | 11.19 | 137095 | 15103.56 | 1.81% |
| 2025-11-03 | 11.20 | 11.24 | 0.02 | 0.18% | 11.12 | 11.24 | 67467 | 7542.98 | 0.89% |
| 2025-10-31 | 11.21 | 11.22 | -0.01 | -0.09% | 11.17 | 11.29 | 82850 | 9310.37 | 1.09% |
| 2025-10-30 | 11.42 | 11.23 | -0.31 | -2.69% | 11.20 | 11.57 | 231029 | 26228.34 | 3.05% |
| 2025-10-29 | 11.13 | 11.54 | 0.27 | 2.40% | 11.13 | 11.65 | 328770 | 37410.58 | 4.34% |
| 2025-10-28 | 11.15 | 11.27 | 0.09 | 0.81% | 11.08 | 11.48 | 206764 | 23363.06 | 2.73% |
| 2025-10-27 | 11.29 | 11.18 | -0.07 | -0.62% | 11.10 | 11.31 | 143765 | 16047.22 | 1.90% |
| 2025-10-24 | 11.38 | 11.25 | -0.25 | -2.17% | 11.16 | 11.40 | 206985 | 23272.36 | 2.73% |
| 2025-10-23 | 11.12 | 11.50 | 0.35 | 3.14% | 11.08 | 11.59 | 334130 | 38069.81 | 4.41% |
| 2025-10-22 | 11.08 | 11.15 | -0.01 | -0.09% | 11.02 | 11.30 | 139405 | 15555.02 | 1.84% |
| 2025-10-21 | 10.87 | 11.16 | 0.29 | 2.67% | 10.85 | 11.35 | 223079 | 24911.69 | 2.94% |
| 2025-10-20 | 10.80 | 10.87 | 0.18 | 1.68% | 10.80 | 10.95 | 93742 | 10194.80 | 1.24% |
| 2025-10-17 | 10.88 | 10.69 | -0.20 | -1.84% | 10.67 | 10.98 | 91951 | 9961.43 | 1.21% |
| 2025-10-16 | 11.06 | 10.89 | -0.24 | -2.16% | 10.84 | 11.10 | 91222 | 9979.87 | 1.20% |
| 2025-10-15 | 10.90 | 11.13 | 0.22 | 2.02% | 10.88 | 11.13 | 111549 | 12270.02 | 1.47% |
弘业期货(001236)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。
