| 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 | 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% |
| 2025-11-24 | 30.65 | 30.50 | -0.11 | -0.36% | 29.31 | 30.87 | 151121 | 45293.98 | 9.18% |
| 2025-11-21 | 32.55 | 30.61 | -2.95 | -8.79% | 30.40 | 32.99 | 207418 | 65278.52 | 12.60% |
| 2025-11-20 | 35.40 | 33.56 | -1.50 | -4.28% | 33.55 | 35.44 | 189064 | 64513.31 | 11.48% |
| 2025-11-19 | 35.58 | 35.06 | -1.60 | -4.36% | 34.22 | 36.96 | 264307 | 93948.91 | 16.05% |
| 2025-11-18 | 35.00 | 36.66 | 1.39 | 3.94% | 34.72 | 37.81 | 356637 | 131262.83 | 21.66% |
| 2025-11-17 | 36.20 | 35.27 | -1.63 | -4.42% | 35.27 | 37.24 | 292141 | 105222.34 | 17.74% |
| 2025-11-14 | 35.87 | 36.90 | 0.52 | 1.43% | 35.03 | 37.50 | 445731 | 162342.09 | 27.07% |
| 2025-11-13 | 37.00 | 36.38 | 0.50 | 1.39% | 36.07 | 37.98 | 645746 | 239359.67 | 39.21% |
| 2025-11-12 | 32.30 | 35.88 | 3.26 | 9.99% | 31.70 | 35.88 | 409515 | 144457.06 | 25.06% |
| 2025-11-11 | 33.33 | 32.62 | -1.37 | -4.03% | 32.48 | 33.90 | 188590 | 62278.67 | 11.54% |
| 2025-11-10 | 32.03 | 33.99 | 1.98 | 6.19% | 31.99 | 35.21 | 260175 | 87933.82 | 15.92% |
| 2025-11-07 | 32.41 | 32.01 | -1.01 | -3.06% | 31.70 | 32.64 | 100640 | 32328.33 | 6.53% |
| 2025-11-06 | 33.75 | 33.02 | -0.09 | -0.27% | 32.59 | 33.75 | 93792 | 30974.07 | 6.09% |
| 2025-11-05 | 32.50 | 33.11 | -0.23 | -0.69% | 32.30 | 34.20 | 112030 | 37274.56 | 7.27% |
| 2025-11-04 | 32.81 | 33.34 | 0.59 | 1.80% | 32.30 | 34.30 | 153024 | 50954.21 | 9.93% |
| 2025-11-03 | 32.00 | 32.75 | 0.44 | 1.36% | 31.50 | 32.78 | 105257 | 33839.71 | 6.83% |
| 2025-10-31 | 32.03 | 32.31 | -1.17 | -3.49% | 32.00 | 32.55 | 132070 | 42576.27 | 8.57% |
| 2025-10-30 | 34.11 | 33.48 | 0.48 | 1.45% | 33.47 | 34.95 | 232020 | 79295.98 | 15.06% |
| 2025-10-29 | 33.03 | 33.00 | -0.17 | -0.51% | 32.72 | 33.42 | 71226 | 23465.70 | 4.62% |
| 2025-10-28 | 33.06 | 33.17 | -0.27 | -0.81% | 32.80 | 33.48 | 90742 | 30103.45 | 5.89% |
| 2025-10-27 | 32.85 | 33.44 | 1.08 | 3.34% | 32.68 | 33.59 | 155212 | 51523.27 | 10.07% |
| 2025-10-24 | 31.71 | 32.36 | 0.76 | 2.41% | 31.71 | 32.82 | 90025 | 29164.07 | 5.84% |
| 2025-10-23 | 31.94 | 31.60 | -0.65 | -2.02% | 31.00 | 32.08 | 88948 | 27920.93 | 5.77% |
| 2025-10-22 | 32.58 | 32.25 | -0.75 | -2.27% | 32.18 | 32.75 | 65523 | 21223.21 | 4.25% |
| 2025-10-21 | 31.95 | 33.00 | 0.77 | 2.39% | 31.81 | 33.71 | 98094 | 32260.58 | 6.37% |
| 2025-10-20 | 32.28 | 32.23 | 0.33 | 1.03% | 31.80 | 32.81 | 64255 | 20767.20 | 4.17% |
| 2025-10-17 | 33.08 | 31.90 | -1.45 | -4.35% | 31.88 | 33.08 | 85434 | 27634.93 | 5.54% |
| 2025-10-16 | 32.60 | 33.35 | 0.65 | 1.99% | 32.21 | 33.80 | 114057 | 37869.55 | 7.40% |
| 2025-10-15 | 32.42 | 32.70 | 0.28 | 0.86% | 31.60 | 32.72 | 82067 | 26511.31 | 5.33% |
| 2025-10-14 | 33.02 | 32.42 | -0.38 | -1.16% | 32.20 | 34.10 | 101363 | 33676.45 | 6.58% |
| 2025-10-13 | 31.59 | 32.80 | -0.86 | -2.55% | 31.31 | 32.94 | 94186 | 30540.93 | 6.11% |
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。
