| 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 | 48.10 | 50.42 | 3.30 | 7.00% | 47.48 | 50.48 | 442767 | 217997.95 | 4.63% |
| 2026-02-02 | 48.10 | 47.12 | -1.13 | -2.34% | 46.80 | 48.75 | 295384 | 140196.34 | 3.09% |
| 2026-01-30 | 48.70 | 48.25 | -0.15 | -0.31% | 46.40 | 49.12 | 407265 | 195178.08 | 4.26% |
| 2026-01-29 | 51.44 | 48.40 | -3.73 | -7.16% | 48.20 | 51.88 | 572316 | 283771.19 | 5.98% |
| 2026-01-28 | 52.85 | 52.13 | -1.25 | -2.34% | 51.60 | 53.22 | 321024 | 167990.75 | 3.36% |
| 2026-01-27 | 51.27 | 53.38 | 2.40 | 4.71% | 50.70 | 53.71 | 430545 | 225863.78 | 4.50% |
| 2026-01-26 | 51.12 | 50.98 | -0.47 | -0.91% | 50.45 | 52.60 | 356143 | 182989.48 | 3.72% |
| 2026-01-23 | 52.05 | 51.45 | 0.00 | 0.00% | 50.08 | 52.80 | 317321 | 161793.03 | 3.32% |
| 2026-01-22 | 49.88 | 51.45 | 1.73 | 3.48% | 49.84 | 52.64 | 577885 | 296260.47 | 6.04% |
| 2026-01-21 | 46.27 | 49.72 | 3.13 | 6.72% | 46.10 | 50.59 | 456649 | 222055.17 | 4.77% |
| 2026-01-20 | 48.00 | 46.59 | -1.53 | -3.18% | 46.09 | 48.09 | 355308 | 165955.02 | 3.71% |
| 2026-01-19 | 46.81 | 48.12 | 0.96 | 2.04% | 46.37 | 48.58 | 537574 | 256512.08 | 5.62% |
| 2026-01-16 | 45.00 | 47.16 | 2.44 | 5.46% | 44.51 | 47.41 | 541406 | 249812.38 | 5.66% |
| 2026-01-15 | 42.93 | 44.72 | 1.78 | 4.15% | 42.55 | 45.06 | 368990 | 162003.42 | 3.86% |
| 2026-01-14 | 42.78 | 42.94 | 1.17 | 2.80% | 42.52 | 43.95 | 400877 | 172927.67 | 4.19% |
| 2026-01-13 | 43.82 | 41.77 | -2.44 | -5.52% | 41.70 | 43.97 | 423420 | 180442.36 | 4.43% |
| 2026-01-12 | 44.49 | 44.21 | -0.19 | -0.43% | 43.24 | 44.68 | 472384 | 207656.47 | 4.94% |
| 2026-01-09 | 42.55 | 44.40 | 1.73 | 4.05% | 42.33 | 46.94 | 711587 | 322330.00 | 7.44% |
| 2026-01-08 | 43.51 | 42.67 | -1.27 | -2.89% | 42.36 | 43.73 | 294688 | 126144.86 | 3.08% |
| 2026-01-07 | 43.00 | 43.94 | 1.39 | 3.27% | 42.35 | 44.58 | 378953 | 166536.59 | 3.96% |
| 2026-01-06 | 42.50 | 42.55 | -0.16 | -0.37% | 41.97 | 42.97 | 239038 | 101594.76 | 2.50% |
| 2026-01-05 | 41.86 | 42.71 | 1.52 | 3.69% | 41.44 | 43.75 | 329718 | 140855.92 | 3.45% |
| 2025-12-31 | 41.75 | 41.19 | -0.71 | -1.69% | 41.07 | 41.98 | 161034 | 66781.78 | 1.68% |
| 2025-12-30 | 42.05 | 41.90 | -0.19 | -0.45% | 41.31 | 42.67 | 262363 | 109959.05 | 2.74% |
| 2025-12-29 | 42.99 | 42.09 | -0.31 | -0.73% | 41.80 | 43.50 | 289711 | 122653.09 | 3.03% |
| 2025-12-26 | 41.76 | 42.40 | 0.62 | 1.48% | 41.26 | 42.93 | 353304 | 148749.98 | 3.69% |
| 2025-12-25 | 41.32 | 41.78 | 0.20 | 0.48% | 40.88 | 42.24 | 350012 | 145493.84 | 3.66% |
| 2025-12-24 | 38.38 | 41.58 | 3.20 | 8.34% | 38.00 | 42.08 | 522773 | 211749.06 | 5.46% |
| 2025-12-23 | 38.17 | 38.38 | 0.22 | 0.58% | 37.80 | 38.79 | 193124 | 74130.27 | 2.02% |
| 2025-12-22 | 37.22 | 38.16 | 1.18 | 3.19% | 37.13 | 38.48 | 215962 | 82018.06 | 2.26% |
| 2025-12-19 | 37.30 | 36.98 | -0.12 | -0.32% | 36.83 | 37.58 | 126155 | 46891.95 | 1.32% |
| 2025-12-18 | 37.35 | 37.10 | -0.63 | -1.67% | 37.02 | 37.85 | 125698 | 47011.06 | 1.31% |
| 2025-12-17 | 36.18 | 37.73 | 1.63 | 4.52% | 36.18 | 37.84 | 175689 | 65025.76 | 1.84% |
| 2025-12-16 | 36.82 | 36.10 | -0.89 | -2.41% | 35.79 | 37.27 | 178572 | 64733.94 | 1.87% |
| 2025-12-15 | 37.87 | 36.99 | -1.03 | -2.71% | 36.81 | 37.90 | 213049 | 79463.12 | 2.23% |
| 2025-12-12 | 38.05 | 38.02 | -0.13 | -0.34% | 37.45 | 38.42 | 203198 | 77087.83 | 2.12% |
| 2025-12-11 | 39.00 | 38.15 | -0.85 | -2.18% | 38.14 | 39.27 | 186353 | 72015.89 | 1.95% |
| 2025-12-10 | 38.78 | 39.00 | -0.10 | -0.26% | 38.50 | 39.47 | 187950 | 72980.14 | 1.96% |
| 2025-12-09 | 39.34 | 39.10 | -0.40 | -1.01% | 38.68 | 39.61 | 258617 | 101270.57 | 2.70% |
| 2025-12-08 | 38.09 | 39.50 | 1.58 | 4.17% | 37.92 | 40.29 | 388254 | 151823.17 | 4.06% |
| 2025-12-05 | 36.55 | 37.92 | 1.30 | 3.55% | 36.40 | 38.39 | 306329 | 115360.30 | 3.20% |
| 2025-12-04 | 36.58 | 36.62 | 0.25 | 0.69% | 35.79 | 36.96 | 116505 | 42432.20 | 1.22% |
| 2025-12-03 | 36.87 | 36.37 | -0.65 | -1.76% | 36.29 | 37.29 | 152194 | 55887.89 | 1.59% |
| 2025-12-02 | 36.85 | 37.02 | -0.11 | -0.30% | 36.56 | 37.31 | 156115 | 57676.15 | 1.63% |
| 2025-12-01 | 37.18 | 37.13 | 0.36 | 0.98% | 36.50 | 37.30 | 176151 | 64979.00 | 1.84% |
| 2025-11-28 | 36.15 | 36.77 | 0.59 | 1.63% | 36.11 | 36.96 | 143428 | 52566.01 | 1.50% |
| 2025-11-27 | 36.39 | 36.18 | -0.42 | -1.15% | 36.05 | 37.34 | 171277 | 62876.95 | 1.79% |
| 2025-11-26 | 36.08 | 36.60 | 0.30 | 0.83% | 35.79 | 37.35 | 238744 | 87765.44 | 2.50% |
| 2025-11-25 | 35.85 | 36.30 | 0.72 | 2.02% | 35.85 | 36.98 | 217378 | 79303.27 | 2.27% |
| 2025-11-24 | 35.34 | 35.58 | 0.68 | 1.95% | 35.00 | 35.79 | 181433 | 64192.40 | 1.90% |
| 2025-11-21 | 35.98 | 34.90 | -1.79 | -4.88% | 34.87 | 36.49 | 213898 | 75782.60 | 2.24% |
| 2025-11-20 | 37.66 | 36.69 | -0.20 | -0.54% | 36.53 | 37.85 | 133488 | 49341.04 | 1.40% |
| 2025-11-19 | 37.38 | 36.89 | -0.48 | -1.28% | 36.68 | 37.68 | 153142 | 56709.10 | 1.60% |
| 2025-11-18 | 37.96 | 37.37 | -0.75 | -1.97% | 37.06 | 38.15 | 162626 | 61112.11 | 1.70% |
| 2025-11-17 | 37.91 | 38.12 | 0.12 | 0.32% | 37.77 | 38.56 | 140611 | 53656.53 | 1.47% |
| 2025-11-14 | 38.89 | 38.00 | -1.44 | -3.65% | 38.00 | 39.06 | 194110 | 74690.73 | 2.03% |
| 2025-11-13 | 38.69 | 39.44 | 0.40 | 1.02% | 38.58 | 39.56 | 191893 | 75064.38 | 2.01% |
| 2025-11-12 | 38.80 | 39.04 | 0.10 | 0.26% | 38.50 | 39.36 | 185138 | 72098.39 | 1.94% |
| 2025-11-11 | 39.75 | 38.94 | -0.56 | -1.42% | 38.43 | 40.29 | 219165 | 86159.41 | 2.29% |
| 2025-11-10 | 40.06 | 39.50 | -0.56 | -1.40% | 38.96 | 40.54 | 236795 | 93653.19 | 2.48% |
| 2025-11-07 | 40.80 | 40.06 | -1.19 | -2.88% | 39.98 | 41.00 | 211999 | 85634.69 | 2.22% |
| 2025-11-06 | 40.75 | 41.25 | 0.57 | 1.40% | 40.47 | 41.57 | 195144 | 80300.84 | 2.04% |
| 2025-11-05 | 40.08 | 40.68 | -0.38 | -0.93% | 39.64 | 40.86 | 219977 | 88495.55 | 2.30% |
| 2025-11-04 | 42.00 | 41.06 | -1.12 | -2.66% | 40.80 | 42.39 | 214089 | 88354.88 | 2.24% |
| 2025-11-03 | 41.40 | 42.18 | 1.00 | 2.43% | 40.44 | 42.34 | 363524 | 151114.97 | 3.80% |
| 2025-10-31 | 42.38 | 41.18 | -1.28 | -3.01% | 41.05 | 42.91 | 390219 | 162853.33 | 4.08% |
| 2025-10-30 | 43.46 | 42.46 | -1.54 | -3.50% | 42.23 | 43.83 | 421276 | 180348.31 | 4.40% |
| 2025-10-29 | 42.78 | 44.00 | 1.22 | 2.85% | 42.69 | 44.05 | 424375 | 184564.00 | 4.44% |
| 2025-10-28 | 42.24 | 42.78 | 0.41 | 0.97% | 42.00 | 43.80 | 475454 | 204838.92 | 4.97% |
| 2025-10-27 | 41.88 | 42.37 | 1.19 | 2.89% | 41.65 | 43.18 | 557648 | 236593.80 | 5.83% |
| 2025-10-24 | 39.75 | 41.18 | 1.61 | 4.07% | 39.18 | 41.35 | 652218 | 263240.16 | 6.82% |
| 2025-10-23 | 37.21 | 39.57 | 2.84 | 7.73% | 36.71 | 40.18 | 787327 | 302541.41 | 8.23% |
| 2025-10-22 | 36.19 | 36.73 | 0.12 | 0.33% | 36.03 | 37.10 | 264117 | 96907.80 | 2.76% |
| 2025-10-21 | 37.00 | 36.61 | 1.28 | 3.62% | 35.86 | 37.32 | 371685 | 135599.64 | 3.88% |
| 2025-10-20 | 35.23 | 35.33 | 0.78 | 2.26% | 34.89 | 36.05 | 304551 | 107918.31 | 3.18% |
| 2025-10-17 | 36.01 | 34.55 | -1.46 | -4.05% | 34.43 | 36.06 | 278437 | 97703.24 | 2.91% |
| 2025-10-16 | 36.02 | 36.01 | -0.37 | -1.02% | 35.80 | 36.60 | 206788 | 74644.61 | 2.16% |
| 2025-10-15 | 35.29 | 36.38 | 1.09 | 3.09% | 35.01 | 36.38 | 301064 | 107743.94 | 3.15% |
| 2025-10-14 | 37.60 | 35.29 | -2.03 | -5.44% | 35.00 | 37.91 | 426524 | 154604.19 | 4.46% |
| 2025-10-13 | 36.50 | 37.32 | -1.44 | -3.72% | 36.50 | 37.66 | 434301 | 161010.73 | 4.54% |
大族激光(002008)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。
