| 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 | 51.36 | 56.33 | 5.12 | 10.00% | 50.22 | 56.33 | 53353 | 28829.17 | 4.79% |
| 2026-02-02 | 50.60 | 51.21 | 0.19 | 0.37% | 50.00 | 53.00 | 57037 | 29190.59 | 5.12% |
| 2026-01-30 | 52.40 | 51.02 | -1.38 | -2.63% | 50.10 | 52.79 | 82228 | 42205.68 | 7.39% |
| 2026-01-29 | 51.00 | 52.40 | 4.76 | 9.99% | 49.62 | 52.40 | 50898 | 26157.66 | 4.57% |
| 2026-01-28 | 50.51 | 47.64 | -3.66 | -7.13% | 46.95 | 51.00 | 74653 | 35968.38 | 6.71% |
| 2026-01-27 | 46.35 | 51.30 | 3.60 | 7.55% | 45.55 | 52.44 | 97719 | 47288.63 | 8.78% |
| 2026-01-26 | 52.98 | 47.70 | -5.30 | -10.00% | 47.70 | 53.50 | 88036 | 43298.59 | 7.91% |
| 2026-01-23 | 52.03 | 53.00 | 4.82 | 10.00% | 49.00 | 53.00 | 73667 | 37452.47 | 6.62% |
| 2026-01-22 | 43.80 | 48.18 | 4.38 | 10.00% | 43.17 | 48.18 | 40907 | 19012.45 | 3.68% |
| 2026-01-21 | 42.80 | 43.80 | 1.00 | 2.34% | 42.19 | 45.50 | 52749 | 23198.20 | 4.74% |
| 2026-01-20 | 41.59 | 42.80 | 0.67 | 1.59% | 41.59 | 44.49 | 60765 | 26245.83 | 5.46% |
| 2026-01-19 | 40.50 | 42.13 | 2.40 | 6.04% | 39.58 | 43.55 | 61791 | 25665.90 | 5.55% |
| 2026-01-16 | 39.55 | 39.73 | 0.38 | 0.97% | 38.47 | 39.90 | 29797 | 11678.07 | 2.68% |
| 2026-01-15 | 39.90 | 39.35 | -0.56 | -1.40% | 38.33 | 39.90 | 23948 | 9325.07 | 2.15% |
| 2026-01-14 | 40.10 | 39.91 | -0.20 | -0.50% | 39.34 | 40.86 | 36851 | 14799.69 | 3.31% |
| 2026-01-13 | 43.00 | 40.11 | -3.37 | -7.75% | 39.77 | 43.00 | 58039 | 23533.11 | 5.22% |
| 2026-01-12 | 41.24 | 43.48 | 2.22 | 5.38% | 40.55 | 44.09 | 85649 | 36166.41 | 7.70% |
| 2026-01-09 | 39.66 | 41.26 | 1.81 | 4.59% | 38.98 | 42.69 | 85420 | 34463.75 | 7.68% |
| 2026-01-08 | 38.33 | 39.45 | 0.79 | 2.04% | 38.10 | 39.66 | 38630 | 15105.39 | 3.47% |
| 2026-01-07 | 39.13 | 38.66 | -0.48 | -1.23% | 38.01 | 39.20 | 33700 | 12976.30 | 3.03% |
| 2026-01-06 | 40.02 | 39.14 | -0.91 | -2.27% | 38.94 | 40.18 | 40011 | 15748.01 | 3.60% |
| 2026-01-05 | 40.00 | 40.05 | 0.57 | 1.44% | 38.60 | 41.38 | 55539 | 22247.55 | 4.99% |
| 2025-12-31 | 37.50 | 39.48 | 1.99 | 5.31% | 37.31 | 41.00 | 59320 | 23154.93 | 5.33% |
| 2025-12-30 | 37.89 | 37.49 | -0.43 | -1.13% | 37.26 | 38.05 | 21674 | 8147.78 | 1.95% |
| 2025-12-29 | 38.91 | 37.92 | -0.54 | -1.40% | 37.55 | 38.95 | 27938 | 10585.41 | 2.51% |
| 2025-12-26 | 39.20 | 38.46 | -0.47 | -1.21% | 38.00 | 39.36 | 39077 | 15060.62 | 3.51% |
| 2025-12-25 | 38.00 | 38.93 | 0.84 | 2.21% | 37.50 | 39.37 | 76440 | 29695.93 | 6.87% |
| 2025-12-24 | 34.62 | 38.09 | 3.46 | 9.99% | 34.21 | 38.09 | 59033 | 21938.05 | 5.30% |
| 2025-12-23 | 35.53 | 34.63 | -0.74 | -2.09% | 34.58 | 35.69 | 13352 | 4671.13 | 1.20% |
| 2025-12-22 | 34.81 | 35.37 | 0.44 | 1.26% | 34.70 | 35.58 | 14087 | 4947.87 | 1.27% |
| 2025-12-19 | 34.38 | 34.93 | 0.54 | 1.57% | 34.24 | 35.32 | 11630 | 4044.59 | 1.04% |
| 2025-12-18 | 33.61 | 34.39 | 0.62 | 1.84% | 33.22 | 34.79 | 16122 | 5538.34 | 1.45% |
| 2025-12-17 | 34.35 | 33.77 | -0.76 | -2.20% | 32.60 | 34.83 | 23349 | 7792.78 | 2.10% |
| 2025-12-16 | 35.60 | 34.53 | -1.31 | -3.66% | 34.19 | 36.10 | 18347 | 6352.27 | 1.65% |
| 2025-12-15 | 35.77 | 35.84 | -0.10 | -0.28% | 35.54 | 36.32 | 12064 | 4335.69 | 1.08% |
| 2025-12-12 | 35.52 | 35.94 | 0.35 | 0.98% | 35.39 | 36.36 | 14190 | 5101.56 | 1.28% |
| 2025-12-11 | 36.91 | 35.59 | -1.16 | -3.16% | 35.51 | 37.10 | 18241 | 6568.60 | 1.64% |
| 2025-12-10 | 36.55 | 36.75 | 0.08 | 0.22% | 36.20 | 37.20 | 14182 | 5212.06 | 1.27% |
| 2025-12-09 | 37.00 | 36.67 | -0.65 | -1.74% | 36.60 | 37.55 | 18660 | 6896.14 | 1.68% |
| 2025-12-08 | 37.48 | 37.32 | 0.20 | 0.54% | 37.09 | 37.78 | 30135 | 11280.08 | 2.71% |
| 2025-12-05 | 36.20 | 37.12 | 0.92 | 2.54% | 36.10 | 37.46 | 25705 | 9511.51 | 2.30% |
| 2025-12-04 | 36.42 | 36.20 | -0.61 | -1.66% | 35.98 | 36.84 | 22906 | 8338.78 | 2.05% |
| 2025-12-03 | 37.36 | 36.81 | -0.31 | -0.84% | 36.20 | 37.50 | 32641 | 11990.91 | 2.93% |
| 2025-12-02 | 37.38 | 37.12 | -0.67 | -1.77% | 36.49 | 37.98 | 50112 | 18630.48 | 4.49% |
| 2025-12-01 | 36.33 | 37.79 | 2.14 | 6.00% | 35.79 | 38.50 | 82084 | 30393.95 | 7.36% |
| 2025-11-28 | 33.77 | 35.65 | 1.81 | 5.35% | 33.73 | 37.22 | 74842 | 27282.51 | 6.71% |
| 2025-11-27 | 33.65 | 33.84 | 0.24 | 0.71% | 33.51 | 34.72 | 8446 | 2874.72 | 0.76% |
| 2025-11-26 | 34.39 | 33.60 | -0.80 | -2.33% | 33.56 | 34.47 | 10867 | 3683.66 | 0.97% |
| 2025-11-25 | 34.50 | 34.40 | 0.51 | 1.50% | 34.03 | 34.99 | 10036 | 3461.97 | 0.90% |
| 2025-11-24 | 33.20 | 33.89 | 0.99 | 3.01% | 33.20 | 34.13 | 12839 | 4331.80 | 1.15% |
| 2025-11-21 | 34.49 | 32.90 | -1.59 | -4.61% | 32.90 | 34.50 | 13439 | 4499.61 | 1.20% |
| 2025-11-20 | 35.00 | 34.49 | -0.33 | -0.95% | 34.38 | 35.10 | 7677 | 2663.58 | 0.69% |
| 2025-11-19 | 35.36 | 34.82 | -0.47 | -1.33% | 34.69 | 35.61 | 10068 | 3519.50 | 0.90% |
| 2025-11-18 | 35.81 | 35.29 | -0.72 | -2.00% | 35.10 | 36.25 | 13233 | 4706.62 | 1.19% |
| 2025-11-17 | 35.80 | 36.01 | 0.11 | 0.31% | 35.66 | 36.78 | 14587 | 5279.63 | 1.31% |
| 2025-11-14 | 37.20 | 35.90 | -1.30 | -3.49% | 35.90 | 37.20 | 23527 | 8549.79 | 2.11% |
| 2025-11-13 | 35.48 | 37.20 | 1.55 | 4.35% | 35.46 | 37.27 | 49078 | 18034.96 | 4.40% |
| 2025-11-12 | 34.95 | 35.65 | 0.81 | 2.32% | 34.57 | 35.84 | 20762 | 7316.60 | 1.86% |
| 2025-11-11 | 35.24 | 34.84 | -0.39 | -1.11% | 34.81 | 35.43 | 9633 | 3372.90 | 0.86% |
| 2025-11-10 | 35.38 | 35.23 | -0.27 | -0.76% | 34.76 | 35.60 | 20361 | 7156.80 | 1.83% |
| 2025-11-07 | 34.85 | 35.50 | 0.35 | 1.00% | 34.85 | 35.69 | 28217 | 9959.07 | 2.53% |
| 2025-11-06 | 34.37 | 35.15 | 0.67 | 1.94% | 34.29 | 35.27 | 29570 | 10352.66 | 2.65% |
| 2025-11-05 | 33.68 | 34.48 | 0.35 | 1.03% | 33.61 | 34.66 | 16996 | 5827.62 | 1.52% |
| 2025-11-04 | 34.46 | 34.13 | -1.04 | -2.96% | 33.57 | 34.68 | 26376 | 8984.61 | 2.36% |
| 2025-11-03 | 34.24 | 35.17 | 0.45 | 1.30% | 33.46 | 35.21 | 36803 | 12555.86 | 3.30% |
| 2025-10-31 | 33.59 | 34.72 | 0.87 | 2.57% | 33.58 | 34.95 | 30650 | 10585.28 | 2.75% |
| 2025-10-30 | 34.60 | 33.85 | -0.84 | -2.42% | 33.81 | 34.84 | 17681 | 6037.68 | 1.59% |
| 2025-10-29 | 34.89 | 34.69 | -0.20 | -0.57% | 34.31 | 35.09 | 23465 | 8114.82 | 2.10% |
| 2025-10-28 | 33.99 | 34.89 | 0.71 | 2.08% | 33.83 | 35.30 | 47118 | 16450.14 | 4.22% |
| 2025-10-27 | 33.61 | 34.18 | 0.43 | 1.27% | 33.30 | 34.35 | 33100 | 11221.87 | 2.97% |
| 2025-10-24 | 33.21 | 33.75 | 0.70 | 2.12% | 32.88 | 33.99 | 29141 | 9844.69 | 2.61% |
| 2025-10-23 | 33.13 | 33.05 | -0.18 | -0.54% | 32.60 | 34.00 | 22082 | 7337.28 | 1.98% |
| 2025-10-22 | 31.89 | 33.23 | 1.32 | 4.14% | 31.56 | 33.94 | 44791 | 14866.65 | 4.02% |
| 2025-10-21 | 31.03 | 31.91 | 0.79 | 2.54% | 31.03 | 32.16 | 17905 | 5684.86 | 1.61% |
| 2025-10-20 | 31.27 | 31.12 | -0.06 | -0.19% | 30.82 | 31.60 | 14163 | 4404.09 | 1.27% |
| 2025-10-17 | 31.88 | 31.18 | -0.80 | -2.50% | 31.10 | 32.19 | 14063 | 4444.97 | 1.26% |
| 2025-10-16 | 32.84 | 31.98 | -0.89 | -2.71% | 31.90 | 33.03 | 15347 | 4959.36 | 1.38% |
| 2025-10-15 | 32.79 | 32.87 | 0.08 | 0.24% | 32.46 | 33.05 | 17119 | 5615.70 | 1.53% |
| 2025-10-14 | 33.14 | 32.79 | -0.51 | -1.53% | 32.66 | 33.62 | 26395 | 8734.26 | 2.37% |
| 2025-10-13 | 32.30 | 33.30 | 1.00 | 3.10% | 32.09 | 35.00 | 38550 | 12940.46 | 3.46% |
润贝航科(001316)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。
