| 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 | 24.00 | 24.28 | 0.56 | 2.36% | 23.79 | 24.33 | 41513 | 10015.58 | 6.17% |
| 2026-02-02 | 24.18 | 23.72 | -0.56 | -2.31% | 23.72 | 24.50 | 50697 | 12217.52 | 7.53% |
| 2026-01-30 | 23.97 | 24.28 | 0.10 | 0.41% | 23.74 | 24.51 | 64616 | 15661.97 | 9.60% |
| 2026-01-29 | 24.90 | 24.18 | -0.74 | -2.97% | 23.97 | 24.90 | 83000 | 20278.55 | 12.33% |
| 2026-01-28 | 25.60 | 24.92 | -0.68 | -2.66% | 24.82 | 25.67 | 79566 | 19937.19 | 11.82% |
| 2026-01-27 | 25.37 | 25.60 | -0.17 | -0.66% | 25.24 | 25.93 | 101685 | 26022.90 | 15.11% |
| 2026-01-26 | 25.91 | 25.77 | 0.27 | 1.06% | 25.47 | 26.63 | 218928 | 56945.16 | 32.53% |
| 2026-01-23 | 26.12 | 25.50 | -0.10 | -0.39% | 25.20 | 26.70 | 302543 | 77820.80 | 44.96% |
| 2026-01-22 | 23.52 | 25.60 | 2.33 | 10.01% | 23.37 | 25.60 | 202983 | 51425.00 | 30.16% |
| 2026-01-21 | 23.00 | 23.27 | 0.07 | 0.30% | 22.81 | 23.29 | 27638 | 6405.55 | 4.11% |
| 2026-01-20 | 23.70 | 23.20 | -0.52 | -2.19% | 23.03 | 23.85 | 54008 | 12576.67 | 8.03% |
| 2026-01-19 | 23.79 | 23.72 | -0.28 | -1.17% | 23.70 | 23.99 | 43892 | 10450.32 | 6.52% |
| 2026-01-16 | 23.61 | 24.00 | 0.36 | 1.52% | 23.61 | 24.18 | 48353 | 11531.62 | 7.18% |
| 2026-01-15 | 23.69 | 23.64 | -0.29 | -1.21% | 23.41 | 23.92 | 49607 | 11687.24 | 7.37% |
| 2026-01-14 | 24.22 | 23.93 | -0.45 | -1.85% | 23.61 | 24.52 | 97317 | 23426.62 | 14.46% |
| 2026-01-13 | 25.11 | 24.38 | -0.98 | -3.86% | 24.24 | 25.25 | 103482 | 25353.05 | 15.38% |
| 2026-01-12 | 24.94 | 25.36 | 0.46 | 1.85% | 24.77 | 25.36 | 133096 | 33465.58 | 19.78% |
| 2026-01-09 | 25.12 | 24.90 | -0.09 | -0.36% | 24.58 | 25.20 | 131095 | 32672.43 | 19.48% |
| 2026-01-08 | 23.94 | 24.99 | 0.94 | 3.91% | 23.88 | 25.00 | 140507 | 34621.30 | 20.88% |
| 2026-01-07 | 24.29 | 24.05 | -0.43 | -1.76% | 23.97 | 24.33 | 77005 | 18551.31 | 11.44% |
| 2026-01-06 | 23.74 | 24.48 | 0.61 | 2.56% | 23.70 | 24.50 | 120780 | 29325.77 | 17.95% |
| 2026-01-05 | 23.70 | 23.87 | 0.31 | 1.32% | 23.47 | 24.05 | 64078 | 15267.73 | 9.52% |
| 2025-12-31 | 23.72 | 23.56 | -0.38 | -1.59% | 23.11 | 23.94 | 80417 | 18963.27 | 11.95% |
| 2025-12-30 | 23.85 | 23.94 | -0.15 | -0.62% | 23.50 | 24.19 | 78350 | 18694.20 | 11.64% |
| 2025-12-29 | 24.30 | 24.09 | -0.20 | -0.82% | 23.90 | 24.40 | 83381 | 20102.29 | 12.39% |
| 2025-12-26 | 24.61 | 24.29 | -0.70 | -2.80% | 24.15 | 24.77 | 124818 | 30478.95 | 18.55% |
| 2025-12-25 | 24.42 | 24.99 | 0.94 | 3.91% | 24.15 | 24.99 | 195892 | 48249.53 | 29.11% |
| 2025-12-24 | 24.00 | 24.05 | 0.04 | 0.17% | 23.47 | 24.34 | 137698 | 33124.57 | 20.46% |
| 2025-12-23 | 24.65 | 24.01 | -0.79 | -3.19% | 23.85 | 24.79 | 144584 | 35053.78 | 21.48% |
| 2025-12-22 | 26.16 | 24.80 | -0.82 | -3.20% | 24.66 | 26.85 | 247203 | 62412.16 | 36.73% |
| 2025-12-19 | 23.29 | 25.62 | 2.33 | 10.00% | 23.29 | 25.62 | 132077 | 33268.04 | 19.63% |
| 2025-12-18 | 22.72 | 23.29 | 0.33 | 1.44% | 22.66 | 24.22 | 69163 | 16236.03 | 10.28% |
| 2025-12-17 | 23.11 | 22.96 | -0.13 | -0.56% | 22.28 | 23.18 | 50851 | 11504.14 | 7.56% |
| 2025-12-16 | 23.27 | 23.09 | -0.41 | -1.74% | 23.03 | 23.65 | 69384 | 16113.65 | 10.31% |
| 2025-12-15 | 22.88 | 23.50 | 0.54 | 2.35% | 22.60 | 24.50 | 94980 | 22285.08 | 14.11% |
| 2025-12-12 | 22.18 | 22.96 | 0.63 | 2.82% | 22.18 | 23.09 | 48356 | 11061.58 | 7.19% |
| 2025-12-11 | 22.67 | 22.33 | -0.33 | -1.46% | 22.26 | 22.86 | 28964 | 6530.18 | 4.30% |
| 2025-12-10 | 22.80 | 22.66 | -0.23 | -1.00% | 22.51 | 23.06 | 28645 | 6507.53 | 4.26% |
| 2025-12-09 | 22.82 | 22.89 | -0.03 | -0.13% | 22.75 | 23.33 | 43091 | 9907.00 | 6.40% |
| 2025-12-08 | 23.33 | 22.92 | -0.24 | -1.04% | 22.85 | 23.49 | 51588 | 11907.57 | 7.67% |
| 2025-12-05 | 22.59 | 23.16 | 0.57 | 2.52% | 22.49 | 23.32 | 70410 | 16161.12 | 10.46% |
| 2025-12-04 | 22.00 | 22.59 | 0.36 | 1.62% | 21.93 | 22.76 | 66364 | 14960.90 | 9.86% |
| 2025-12-03 | 22.48 | 22.23 | -0.25 | -1.11% | 21.92 | 22.64 | 46328 | 10296.47 | 6.88% |
| 2025-12-02 | 21.95 | 22.48 | 0.45 | 2.04% | 21.80 | 22.81 | 62684 | 14067.72 | 9.31% |
| 2025-12-01 | 22.10 | 22.03 | -0.06 | -0.27% | 21.97 | 22.47 | 36899 | 8190.09 | 5.48% |
| 2025-11-28 | 21.73 | 22.09 | 0.36 | 1.66% | 21.66 | 22.25 | 42029 | 9225.72 | 6.25% |
| 2025-11-27 | 21.38 | 21.73 | 0.27 | 1.26% | 21.30 | 22.08 | 40677 | 8834.83 | 6.04% |
| 2025-11-26 | 21.70 | 21.46 | -0.10 | -0.46% | 21.41 | 22.45 | 46148 | 10052.13 | 6.86% |
| 2025-11-25 | 21.24 | 21.56 | 0.41 | 1.94% | 20.82 | 21.76 | 45720 | 9787.90 | 6.79% |
| 2025-11-24 | 20.68 | 21.15 | 0.52 | 2.52% | 20.63 | 21.31 | 39420 | 8281.26 | 5.86% |
| 2025-11-21 | 21.46 | 20.63 | -0.99 | -4.58% | 20.60 | 21.60 | 44452 | 9297.44 | 6.61% |
| 2025-11-20 | 21.68 | 21.62 | -0.05 | -0.23% | 21.44 | 21.99 | 36237 | 7858.36 | 5.38% |
| 2025-11-19 | 22.20 | 21.67 | -0.61 | -2.74% | 21.62 | 22.40 | 41230 | 9010.32 | 6.13% |
| 2025-11-18 | 22.91 | 22.28 | -0.71 | -3.09% | 22.11 | 22.91 | 52137 | 11672.32 | 7.75% |
| 2025-11-17 | 22.70 | 22.99 | 0.35 | 1.55% | 22.62 | 23.14 | 56032 | 12827.99 | 8.33% |
| 2025-11-14 | 23.49 | 22.64 | -0.92 | -3.90% | 22.60 | 23.49 | 84405 | 19431.96 | 12.54% |
| 2025-11-13 | 23.92 | 23.56 | -0.41 | -1.71% | 23.53 | 24.25 | 81422 | 19419.28 | 12.10% |
| 2025-11-12 | 23.50 | 23.97 | 0.29 | 1.22% | 22.77 | 24.50 | 103920 | 24668.19 | 15.44% |
| 2025-11-11 | 23.74 | 23.68 | -0.01 | -0.04% | 23.49 | 24.68 | 85354 | 20456.65 | 12.68% |
| 2025-11-10 | 24.11 | 23.69 | -0.42 | -1.74% | 23.42 | 24.15 | 67168 | 15919.30 | 9.98% |
| 2025-11-07 | 24.30 | 24.11 | -0.40 | -1.63% | 24.00 | 24.75 | 93193 | 22644.45 | 13.85% |
| 2025-11-06 | 23.17 | 24.51 | 1.21 | 5.19% | 22.42 | 24.87 | 185178 | 44151.83 | 27.52% |
| 2025-11-05 | 23.03 | 23.30 | -0.19 | -0.81% | 22.97 | 23.48 | 47333 | 11002.37 | 7.03% |
| 2025-11-04 | 23.40 | 23.49 | -0.13 | -0.55% | 23.07 | 23.68 | 66568 | 15515.47 | 9.89% |
| 2025-11-03 | 23.51 | 23.72 | 0.43 | 1.85% | 23.21 | 23.81 | 77938 | 18339.27 | 11.58% |
| 2025-10-31 | 23.18 | 23.29 | -0.05 | -0.21% | 22.85 | 23.82 | 73226 | 17084.93 | 10.88% |
| 2025-10-30 | 24.00 | 23.34 | -0.45 | -1.89% | 23.20 | 24.14 | 83759 | 19779.97 | 12.45% |
| 2025-10-29 | 23.69 | 23.79 | -0.21 | -0.88% | 23.60 | 24.51 | 109017 | 26141.61 | 16.20% |
| 2025-10-28 | 22.71 | 24.00 | 1.06 | 4.62% | 22.61 | 25.00 | 210623 | 50520.89 | 31.30% |
| 2025-10-27 | 22.70 | 22.94 | -0.36 | -1.55% | 22.23 | 23.05 | 187079 | 42378.52 | 27.80% |
| 2025-10-24 | 24.42 | 23.30 | 0.39 | 1.70% | 23.23 | 25.20 | 254612 | 62488.16 | 37.83% |
| 2025-10-23 | 23.36 | 22.91 | -0.45 | -1.93% | 22.52 | 23.37 | 76898 | 17519.11 | 11.43% |
| 2025-10-22 | 23.01 | 23.36 | 0.07 | 0.30% | 22.82 | 23.56 | 119080 | 27627.20 | 17.69% |
| 2025-10-21 | 23.85 | 23.29 | -0.56 | -2.35% | 22.95 | 24.50 | 220450 | 51791.07 | 32.76% |
| 2025-10-20 | 22.51 | 23.85 | 2.17 | 10.01% | 21.81 | 23.85 | 160647 | 37310.50 | 23.87% |
| 2025-10-17 | 22.40 | 21.68 | -0.47 | -2.12% | 21.68 | 22.47 | 92387 | 20242.90 | 13.73% |
| 2025-10-16 | 22.65 | 22.15 | -0.87 | -3.78% | 21.75 | 23.28 | 187634 | 41772.12 | 27.88% |
| 2025-10-15 | 20.90 | 23.02 | 2.09 | 9.99% | 20.74 | 23.02 | 175643 | 39862.12 | 26.10% |
| 2025-10-14 | 20.76 | 20.93 | 0.07 | 0.34% | 20.63 | 21.18 | 23611 | 4931.66 | 3.51% |
| 2025-10-13 | 20.09 | 20.86 | -0.16 | -0.76% | 19.82 | 21.15 | 27139 | 5618.59 | 4.03% |
腾达科技(001379)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。
