| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.22 | 28.57 | -0.94 | -3.19% | 28.44 | 29.43 | 45632 | 13174.06 | 2.77% |
| 2026-03-25 | 28.98 | 29.51 | 0.53 | 1.83% | 28.95 | 29.69 | 46860 | 13792.47 | 2.85% |
| 2026-03-24 | 28.56 | 28.98 | 0.98 | 3.50% | 27.76 | 29.00 | 64197 | 18235.27 | 3.90% |
| 2026-03-23 | 28.91 | 28.00 | -1.69 | -5.69% | 27.75 | 29.38 | 71090 | 20275.10 | 4.32% |
| 2026-03-20 | 31.15 | 29.69 | -1.24 | -4.01% | 29.61 | 31.50 | 73616 | 22338.85 | 4.47% |
| 2026-03-19 | 30.95 | 30.93 | -0.57 | -1.81% | 30.80 | 31.48 | 65129 | 20253.19 | 3.96% |
| 2026-03-18 | 30.80 | 31.50 | 0.91 | 2.97% | 30.76 | 31.50 | 85463 | 26709.13 | 5.19% |
| 2026-03-17 | 31.42 | 30.59 | -0.91 | -2.89% | 30.59 | 31.50 | 66741 | 20729.69 | 4.06% |
| 2026-03-16 | 30.52 | 31.50 | 0.76 | 2.47% | 30.39 | 31.50 | 86502 | 26948.98 | 5.26% |
| 2026-03-13 | 30.90 | 30.74 | 0.27 | 0.89% | 30.28 | 31.25 | 83186 | 25662.86 | 5.05% |
| 2026-03-12 | 30.98 | 30.47 | -0.55 | -1.77% | 30.17 | 31.14 | 43619 | 13332.50 | 2.65% |
| 2026-03-11 | 30.88 | 31.02 | 0.08 | 0.26% | 30.72 | 31.15 | 43615 | 13505.09 | 2.65% |
| 2026-03-10 | 30.53 | 30.94 | 0.59 | 1.94% | 30.53 | 30.96 | 44741 | 13797.74 | 2.72% |
| 2026-03-09 | 29.80 | 30.35 | -0.01 | -0.03% | 29.37 | 30.48 | 44962 | 13423.36 | 2.73% |
| 2026-03-06 | 29.90 | 30.36 | 0.42 | 1.40% | 29.70 | 30.43 | 36407 | 10994.85 | 2.21% |
| 2026-03-05 | 29.85 | 29.94 | 0.69 | 2.36% | 29.68 | 30.27 | 45825 | 13756.22 | 2.78% |
| 2026-03-04 | 29.05 | 29.25 | 0.13 | 0.45% | 28.94 | 29.88 | 43945 | 12944.44 | 2.67% |
| 2026-03-03 | 30.57 | 29.12 | -1.42 | -4.65% | 29.08 | 30.85 | 68359 | 20362.89 | 4.15% |
| 2026-03-02 | 31.00 | 30.54 | -1.19 | -3.75% | 30.54 | 31.29 | 62993 | 19406.25 | 3.83% |
| 2026-02-27 | 31.35 | 31.73 | 0.16 | 0.51% | 31.30 | 31.85 | 53272 | 16851.92 | 3.24% |
| 2026-02-26 | 31.40 | 31.57 | 0.24 | 0.77% | 31.15 | 31.59 | 53105 | 16690.83 | 3.23% |
| 2026-02-25 | 31.42 | 31.33 | 0.04 | 0.13% | 31.10 | 31.45 | 48050 | 15017.03 | 2.92% |
| 2026-02-24 | 30.99 | 31.29 | 0.52 | 1.69% | 30.70 | 31.38 | 55805 | 17377.25 | 3.39% |
| 2026-02-13 | 30.60 | 30.77 | 0.08 | 0.26% | 30.53 | 30.94 | 38595 | 11903.54 | 2.34% |
| 2026-02-12 | 30.60 | 30.69 | 0.13 | 0.43% | 30.55 | 30.74 | 32214 | 9878.76 | 1.96% |
| 2026-02-11 | 30.64 | 30.56 | -0.07 | -0.23% | 30.50 | 30.76 | 31098 | 9521.35 | 1.89% |
| 2026-02-10 | 30.70 | 30.63 | -0.08 | -0.26% | 30.55 | 30.85 | 30321 | 9303.56 | 1.84% |
| 2026-02-09 | 30.47 | 30.71 | 0.50 | 1.66% | 30.38 | 30.85 | 41697 | 12788.41 | 2.53% |
| 2026-02-06 | 30.02 | 30.21 | 0.00 | 0.00% | 29.82 | 30.44 | 38085 | 11509.92 | 2.31% |
| 2026-02-05 | 30.35 | 30.21 | -0.51 | -1.66% | 30.10 | 30.52 | 41341 | 12504.25 | 2.51% |
| 2026-02-04 | 30.77 | 30.72 | -0.38 | -1.22% | 30.40 | 30.92 | 48636 | 14906.63 | 2.96% |
| 2026-02-03 | 30.86 | 31.10 | 0.91 | 3.01% | 30.61 | 31.15 | 73292 | 22677.43 | 4.45% |
| 2026-02-02 | 30.50 | 30.19 | -0.77 | -2.49% | 30.19 | 30.85 | 54381 | 16607.85 | 3.30% |
| 2026-01-30 | 30.71 | 30.96 | 0.14 | 0.45% | 30.31 | 31.30 | 67762 | 20900.77 | 4.12% |
| 2026-01-29 | 31.39 | 30.82 | -0.81 | -2.56% | 30.81 | 31.83 | 86002 | 26877.04 | 5.23% |
| 2026-01-28 | 32.40 | 31.63 | -0.67 | -2.07% | 31.62 | 32.50 | 92136 | 29436.21 | 5.60% |
| 2026-01-27 | 31.60 | 32.30 | 0.39 | 1.22% | 31.38 | 32.41 | 96983 | 31078.10 | 5.89% |
| 2026-01-26 | 32.74 | 31.91 | -1.16 | -3.51% | 31.66 | 32.94 | 127174 | 40921.11 | 7.73% |
| 2026-01-23 | 33.29 | 33.07 | -0.55 | -1.64% | 32.55 | 33.30 | 188893 | 61931.50 | 11.48% |
| 2026-01-22 | 35.08 | 33.62 | -0.58 | -1.70% | 33.30 | 35.08 | 211090 | 71345.81 | 12.83% |
| 2026-01-21 | 32.38 | 34.20 | 1.21 | 3.67% | 32.38 | 35.40 | 289732 | 98015.03 | 17.60% |
| 2026-01-20 | 33.16 | 32.99 | 0.33 | 1.01% | 32.66 | 33.80 | 225025 | 74550.02 | 13.67% |
| 2026-01-19 | 32.50 | 32.66 | 0.21 | 0.65% | 31.81 | 32.86 | 217712 | 70554.42 | 13.23% |
| 2026-01-16 | 31.32 | 32.45 | 1.35 | 4.34% | 31.00 | 32.79 | 284259 | 91318.55 | 17.27% |
| 2026-01-15 | 30.86 | 31.10 | 0.27 | 0.88% | 30.50 | 31.36 | 116300 | 35964.32 | 7.07% |
| 2026-01-14 | 30.61 | 30.83 | 0.47 | 1.55% | 30.45 | 31.20 | 113979 | 35137.28 | 6.93% |
| 2026-01-13 | 31.68 | 30.36 | -1.11 | -3.53% | 30.27 | 31.68 | 113543 | 34960.98 | 6.90% |
| 2026-01-12 | 30.77 | 31.47 | 0.75 | 2.44% | 30.63 | 31.50 | 137316 | 42738.71 | 8.34% |
| 2026-01-09 | 30.51 | 30.72 | -0.02 | -0.07% | 30.33 | 30.72 | 95590 | 29207.63 | 5.81% |
| 2026-01-08 | 30.39 | 30.74 | 0.11 | 0.36% | 30.36 | 30.95 | 83496 | 25629.61 | 5.07% |
| 2026-01-07 | 31.58 | 30.63 | -0.08 | -0.26% | 30.47 | 31.76 | 141176 | 43782.44 | 8.58% |
| 2026-01-06 | 30.34 | 30.71 | 0.40 | 1.32% | 30.23 | 30.87 | 119063 | 36462.14 | 7.23% |
| 2026-01-05 | 29.71 | 30.31 | 0.72 | 2.43% | 29.66 | 30.41 | 99220 | 29931.43 | 6.03% |
| 2025-12-31 | 30.00 | 29.59 | -0.08 | -0.27% | 29.33 | 30.34 | 51259 | 15178.96 | 3.11% |
| 2025-12-30 | 29.51 | 29.67 | -0.03 | -0.10% | 29.40 | 29.80 | 44060 | 13061.45 | 2.68% |
| 2025-12-29 | 29.72 | 29.70 | 0.00 | 0.00% | 29.61 | 29.93 | 42629 | 12675.60 | 2.59% |
| 2025-12-26 | 29.94 | 29.70 | -0.27 | -0.90% | 29.61 | 30.11 | 61366 | 18305.13 | 3.73% |
| 2025-12-25 | 29.66 | 29.97 | 0.32 | 1.08% | 29.65 | 30.04 | 67397 | 20136.00 | 4.09% |
| 2025-12-24 | 29.05 | 29.65 | 0.60 | 2.07% | 29.00 | 30.00 | 79971 | 23689.91 | 4.86% |
| 2025-12-23 | 29.51 | 29.05 | -0.46 | -1.56% | 29.01 | 29.51 | 56866 | 16600.22 | 3.46% |
| 2025-12-22 | 29.30 | 29.51 | 0.22 | 0.75% | 29.29 | 29.70 | 47305 | 13986.71 | 2.87% |
| 2025-12-19 | 29.57 | 29.29 | 0.10 | 0.34% | 29.11 | 29.59 | 40293 | 11801.03 | 2.45% |
| 2025-12-18 | 28.91 | 29.19 | 0.05 | 0.17% | 28.81 | 29.68 | 60842 | 17873.11 | 3.70% |
| 2025-12-17 | 28.68 | 29.14 | 0.55 | 1.92% | 28.58 | 29.19 | 59249 | 17119.91 | 3.60% |
| 2025-12-16 | 29.42 | 28.59 | -0.83 | -2.82% | 28.51 | 29.57 | 65655 | 18929.05 | 3.99% |
| 2025-12-15 | 30.23 | 29.42 | -0.93 | -3.06% | 29.41 | 30.23 | 73049 | 21684.19 | 4.44% |
| 2025-12-12 | 30.01 | 30.35 | 0.05 | 0.17% | 30.01 | 30.57 | 45182 | 13713.67 | 2.75% |
| 2025-12-11 | 31.30 | 30.30 | -0.73 | -2.35% | 30.30 | 31.30 | 75461 | 23064.69 | 4.58% |
| 2025-12-10 | 30.99 | 31.03 | -0.21 | -0.67% | 30.58 | 31.15 | 75690 | 23310.05 | 4.60% |
| 2025-12-09 | 31.31 | 31.24 | -0.26 | -0.83% | 31.17 | 31.75 | 85231 | 26762.48 | 5.18% |
| 2025-12-08 | 31.10 | 31.50 | 0.31 | 0.99% | 30.98 | 31.80 | 121293 | 38100.73 | 7.37% |
| 2025-12-05 | 31.42 | 31.19 | -0.75 | -2.35% | 30.57 | 31.50 | 148100 | 45869.11 | 8.99% |
| 2025-12-04 | 31.00 | 31.94 | 1.27 | 4.14% | 31.00 | 32.26 | 194224 | 61580.83 | 11.79% |
| 2025-12-03 | 30.92 | 30.67 | -0.44 | -1.41% | 30.33 | 31.08 | 67194 | 20589.90 | 4.08% |
| 2025-12-02 | 31.52 | 31.11 | -0.60 | -1.89% | 31.00 | 31.60 | 80433 | 25024.18 | 4.88% |
| 2025-12-01 | 31.00 | 31.71 | 0.91 | 2.95% | 30.93 | 31.82 | 125928 | 39609.36 | 7.65% |
| 2025-11-28 | 30.71 | 30.80 | 0.09 | 0.29% | 30.10 | 30.84 | 84925 | 25922.98 | 5.16% |
| 2025-11-27 | 30.46 | 30.71 | 0.31 | 1.02% | 30.43 | 31.25 | 103825 | 32074.11 | 6.30% |
| 2025-11-26 | 30.65 | 30.40 | -0.60 | -1.94% | 30.36 | 31.00 | 93747 | 28722.35 | 5.69% |
| 2025-11-25 | 30.80 | 31.00 | 0.50 | 1.64% | 30.60 | 31.26 | 111757 | 34654.33 | 6.79% |
好上好(001298)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。
