| 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 | 9.16 | 9.11 | 0.06 | 0.66% | 8.96 | 9.21 | 56010 | 5084.74 | 0.71% |
| 2026-02-02 | 9.29 | 9.05 | -0.32 | -3.42% | 9.05 | 9.35 | 88881 | 8167.28 | 1.13% |
| 2026-01-30 | 9.18 | 9.37 | 0.14 | 1.52% | 9.12 | 9.44 | 107222 | 9995.26 | 1.36% |
| 2026-01-29 | 8.96 | 9.23 | 0.24 | 2.67% | 8.93 | 9.70 | 163509 | 15296.80 | 2.08% |
| 2026-01-28 | 8.76 | 8.99 | 0.19 | 2.16% | 8.76 | 9.28 | 154688 | 14007.76 | 1.97% |
| 2026-01-27 | 8.66 | 8.80 | 0.11 | 1.27% | 8.57 | 8.84 | 74886 | 6529.24 | 0.95% |
| 2026-01-26 | 8.64 | 8.69 | 0.04 | 0.46% | 8.43 | 8.69 | 77826 | 6658.84 | 0.99% |
| 2026-01-23 | 8.72 | 8.65 | -0.05 | -0.57% | 8.57 | 8.76 | 83503 | 7215.98 | 1.06% |
| 2026-01-22 | 8.69 | 8.70 | 0.05 | 0.58% | 8.60 | 8.76 | 46075 | 3994.77 | 0.59% |
| 2026-01-21 | 8.60 | 8.65 | 0.00 | 0.00% | 8.52 | 8.69 | 49092 | 4214.74 | 0.62% |
| 2026-01-20 | 8.49 | 8.65 | 0.20 | 2.37% | 8.42 | 8.77 | 79067 | 6820.18 | 1.01% |
| 2026-01-19 | 8.38 | 8.45 | 0.08 | 0.96% | 8.33 | 8.50 | 42171 | 3561.07 | 0.54% |
| 2026-01-16 | 8.44 | 8.37 | -0.07 | -0.83% | 8.36 | 8.48 | 43197 | 3624.00 | 0.55% |
| 2026-01-15 | 8.44 | 8.44 | 0.03 | 0.36% | 8.36 | 8.52 | 45161 | 3808.31 | 0.57% |
| 2026-01-14 | 8.50 | 8.41 | -0.13 | -1.52% | 8.31 | 8.58 | 78413 | 6635.84 | 1.00% |
| 2026-01-13 | 8.64 | 8.54 | -0.10 | -1.16% | 8.53 | 8.79 | 76140 | 6576.55 | 0.97% |
| 2026-01-12 | 8.60 | 8.64 | 0.06 | 0.70% | 8.53 | 8.64 | 78567 | 6735.95 | 1.00% |
| 2026-01-09 | 8.65 | 8.58 | -0.06 | -0.69% | 8.51 | 8.69 | 57151 | 4904.23 | 0.73% |
| 2026-01-08 | 8.62 | 8.64 | 0.02 | 0.23% | 8.52 | 8.66 | 41138 | 3534.91 | 0.52% |
| 2026-01-07 | 8.75 | 8.62 | -0.09 | -1.03% | 8.58 | 8.78 | 47960 | 4151.59 | 0.61% |
| 2026-01-06 | 8.80 | 8.71 | -0.09 | -1.02% | 8.68 | 8.81 | 47564 | 4149.45 | 0.61% |
| 2026-01-05 | 8.90 | 8.80 | -0.07 | -0.79% | 8.71 | 8.93 | 38825 | 3411.71 | 0.49% |
| 2025-12-31 | 8.91 | 8.87 | -0.03 | -0.34% | 8.80 | 8.95 | 27125 | 2401.73 | 0.35% |
| 2025-12-30 | 9.03 | 8.90 | -0.13 | -1.44% | 8.88 | 9.12 | 39470 | 3538.22 | 0.50% |
| 2025-12-29 | 9.07 | 9.03 | -0.04 | -0.44% | 8.94 | 9.10 | 33897 | 3059.03 | 0.43% |
| 2025-12-26 | 9.27 | 9.07 | -0.24 | -2.58% | 9.01 | 9.35 | 53378 | 4877.53 | 0.68% |
| 2025-12-25 | 9.15 | 9.31 | 0.18 | 1.97% | 9.11 | 9.62 | 82858 | 7767.89 | 1.05% |
| 2025-12-24 | 9.00 | 9.13 | 0.13 | 1.44% | 8.97 | 9.17 | 79021 | 7159.63 | 1.01% |
| 2025-12-23 | 8.93 | 9.00 | 0.07 | 0.78% | 8.83 | 9.10 | 64589 | 5798.55 | 0.82% |
| 2025-12-22 | 8.73 | 8.93 | 0.21 | 2.41% | 8.67 | 9.11 | 100010 | 8917.69 | 1.27% |
| 2025-12-19 | 8.33 | 8.72 | 0.42 | 5.06% | 8.27 | 8.78 | 91880 | 7907.87 | 1.17% |
| 2025-12-18 | 8.23 | 8.30 | 0.04 | 0.48% | 8.00 | 8.42 | 39494 | 3285.25 | 0.50% |
| 2025-12-17 | 8.22 | 8.26 | -0.03 | -0.36% | 8.17 | 8.32 | 27064 | 2231.61 | 0.34% |
| 2025-12-16 | 8.35 | 8.29 | -0.04 | -0.48% | 8.22 | 8.39 | 30215 | 2509.47 | 0.38% |
| 2025-12-15 | 8.28 | 8.33 | -0.02 | -0.24% | 8.24 | 8.51 | 46125 | 3865.67 | 0.59% |
| 2025-12-12 | 8.34 | 8.35 | 0.10 | 1.21% | 8.19 | 8.35 | 34585 | 2872.09 | 0.44% |
| 2025-12-11 | 8.42 | 8.25 | -0.17 | -2.02% | 8.22 | 8.42 | 32518 | 2695.29 | 0.41% |
| 2025-12-10 | 8.31 | 8.42 | 0.12 | 1.45% | 8.29 | 8.48 | 38621 | 3239.21 | 0.49% |
| 2025-12-09 | 8.43 | 8.30 | -0.09 | -1.07% | 8.29 | 8.44 | 28567 | 2385.64 | 0.36% |
| 2025-12-08 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.52 | 33693 | 2840.59 | 0.43% |
| 2025-12-05 | 8.33 | 8.42 | 0.09 | 1.08% | 8.25 | 8.43 | 26220 | 2187.52 | 0.33% |
| 2025-12-04 | 8.60 | 8.33 | -0.25 | -2.91% | 8.30 | 8.62 | 34108 | 2866.69 | 0.43% |
| 2025-12-03 | 8.73 | 8.58 | -0.12 | -1.38% | 8.54 | 8.73 | 28642 | 2462.60 | 0.36% |
| 2025-12-02 | 8.67 | 8.70 | 0.02 | 0.23% | 8.55 | 8.71 | 29712 | 2569.82 | 0.38% |
| 2025-12-01 | 8.78 | 8.68 | 0.01 | 0.12% | 8.64 | 8.81 | 32750 | 2856.84 | 0.42% |
| 2025-11-28 | 8.69 | 8.67 | -0.06 | -0.69% | 8.55 | 8.78 | 57616 | 4974.14 | 0.73% |
| 2025-11-27 | 8.78 | 8.73 | -0.05 | -0.57% | 8.70 | 8.89 | 47883 | 4200.47 | 0.61% |
| 2025-11-26 | 8.68 | 8.78 | 0.12 | 1.39% | 8.66 | 8.90 | 58516 | 5144.88 | 0.74% |
| 2025-11-25 | 8.82 | 8.66 | -0.20 | -2.26% | 8.63 | 8.90 | 73503 | 6426.76 | 0.94% |
| 2025-11-24 | 8.80 | 8.86 | 0.06 | 0.68% | 8.75 | 9.01 | 74588 | 6620.09 | 0.95% |
| 2025-11-21 | 8.68 | 8.80 | 0.08 | 0.92% | 8.65 | 8.88 | 80093 | 7041.84 | 1.02% |
| 2025-11-20 | 8.74 | 8.72 | 0.05 | 0.58% | 8.58 | 8.78 | 37990 | 3300.69 | 0.48% |
| 2025-11-19 | 8.78 | 8.67 | 0.01 | 0.12% | 8.62 | 8.78 | 51887 | 4509.33 | 0.66% |
| 2025-11-18 | 8.59 | 8.66 | 0.07 | 0.81% | 8.59 | 9.00 | 95586 | 8387.29 | 1.22% |
| 2025-11-17 | 8.48 | 8.59 | 0.15 | 1.78% | 8.38 | 8.62 | 62803 | 5343.17 | 0.80% |
| 2025-11-14 | 8.32 | 8.44 | 0.12 | 1.44% | 8.26 | 8.62 | 67276 | 5698.63 | 0.86% |
| 2025-11-13 | 8.29 | 8.32 | 0.08 | 0.97% | 8.20 | 8.35 | 31645 | 2621.89 | 0.40% |
| 2025-11-12 | 8.27 | 8.24 | -0.04 | -0.48% | 8.23 | 8.31 | 23661 | 1955.30 | 0.30% |
| 2025-11-11 | 8.24 | 8.28 | 0.05 | 0.61% | 8.20 | 8.30 | 28625 | 2365.57 | 0.36% |
| 2025-11-10 | 8.14 | 8.23 | 0.09 | 1.11% | 8.09 | 8.25 | 36958 | 3026.65 | 0.47% |
| 2025-11-07 | 8.10 | 8.14 | 0.01 | 0.12% | 8.10 | 8.17 | 19620 | 1597.05 | 0.25% |
| 2025-11-06 | 8.08 | 8.13 | 0.04 | 0.49% | 8.03 | 8.14 | 33010 | 2670.28 | 0.42% |
| 2025-11-05 | 8.04 | 8.09 | 0.05 | 0.62% | 7.98 | 8.13 | 22048 | 1781.71 | 0.28% |
| 2025-11-04 | 8.08 | 8.04 | -0.06 | -0.74% | 8.00 | 8.10 | 27708 | 2229.72 | 0.35% |
| 2025-11-03 | 8.11 | 8.10 | -0.01 | -0.12% | 8.07 | 8.21 | 35519 | 2883.04 | 0.45% |
| 2025-10-31 | 8.10 | 8.11 | 0.01 | 0.12% | 8.04 | 8.15 | 38173 | 3088.46 | 0.49% |
| 2025-10-30 | 8.15 | 8.10 | -0.06 | -0.74% | 8.10 | 8.21 | 31744 | 2587.37 | 0.40% |
| 2025-10-29 | 8.29 | 8.16 | -0.11 | -1.33% | 8.10 | 8.31 | 27865 | 2272.94 | 0.35% |
| 2025-10-28 | 8.26 | 8.27 | 0.00 | 0.00% | 8.26 | 8.36 | 28142 | 2339.91 | 0.36% |
| 2025-10-27 | 8.34 | 8.27 | -0.03 | -0.36% | 8.26 | 8.39 | 36964 | 3073.30 | 0.47% |
| 2025-10-24 | 8.29 | 8.30 | 0.00 | 0.00% | 8.20 | 8.45 | 43802 | 3634.80 | 2.64% |
| 2025-10-23 | 8.27 | 8.30 | 0.04 | 0.48% | 8.18 | 8.34 | 26201 | 2158.39 | 1.58% |
| 2025-10-22 | 8.27 | 8.26 | -0.01 | -0.12% | 8.23 | 8.35 | 21271 | 1760.75 | 1.28% |
| 2025-10-21 | 8.16 | 8.27 | 0.10 | 1.22% | 8.10 | 8.29 | 27242 | 2241.64 | 1.64% |
| 2025-10-20 | 8.15 | 8.17 | 0.06 | 0.74% | 8.08 | 8.21 | 24621 | 2008.93 | 1.49% |
| 2025-10-17 | 8.24 | 8.11 | -0.15 | -1.82% | 8.11 | 8.27 | 26725 | 2188.77 | 1.61% |
| 2025-10-16 | 8.30 | 8.26 | -0.05 | -0.60% | 8.23 | 8.35 | 23636 | 1956.70 | 1.43% |
| 2025-10-15 | 8.30 | 8.31 | -0.01 | -0.12% | 8.28 | 8.40 | 32646 | 2719.30 | 1.97% |
| 2025-10-14 | 8.25 | 8.32 | 0.07 | 0.85% | 8.20 | 8.45 | 53144 | 4425.99 | 3.21% |
| 2025-10-13 | 8.00 | 8.25 | 0.01 | 0.12% | 7.90 | 8.25 | 44905 | 3643.94 | 2.71% |
箭牌家居(001322)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。
