| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.40 | 6.66 | 0.22 | 3.42% | 6.36 | 6.78 | 631249 | 41600.89 | 3.26% |
| 2026-03-24 | 6.49 | 6.44 | 0.09 | 1.42% | 6.21 | 6.52 | 478590 | 30384.03 | 2.47% |
| 2026-03-23 | 6.71 | 6.35 | -0.48 | -7.03% | 6.32 | 6.83 | 656152 | 43113.10 | 3.38% |
| 2026-03-20 | 7.13 | 6.83 | -0.28 | -3.94% | 6.81 | 7.17 | 512886 | 35809.69 | 2.65% |
| 2026-03-19 | 7.24 | 7.11 | -0.21 | -2.87% | 7.10 | 7.32 | 368906 | 26519.65 | 1.90% |
| 2026-03-18 | 7.34 | 7.32 | -0.05 | -0.68% | 7.28 | 7.42 | 365790 | 26773.53 | 1.89% |
| 2026-03-17 | 7.60 | 7.37 | -0.08 | -1.07% | 7.30 | 7.60 | 659390 | 48575.78 | 3.40% |
| 2026-03-16 | 7.08 | 7.45 | 0.37 | 5.23% | 7.08 | 7.49 | 1082722 | 79440.59 | 5.58% |
| 2026-03-13 | 7.11 | 7.08 | -0.03 | -0.42% | 7.06 | 7.14 | 303996 | 21582.90 | 1.57% |
| 2026-03-12 | 7.16 | 7.11 | -0.10 | -1.39% | 7.10 | 7.20 | 330062 | 23533.07 | 1.70% |
| 2026-03-11 | 7.26 | 7.21 | -0.08 | -1.10% | 7.20 | 7.32 | 335174 | 24276.75 | 1.73% |
| 2026-03-10 | 7.23 | 7.29 | 0.09 | 1.25% | 7.21 | 7.30 | 409574 | 29759.04 | 2.11% |
| 2026-03-09 | 7.20 | 7.20 | -0.09 | -1.23% | 7.09 | 7.23 | 396558 | 28378.25 | 2.05% |
| 2026-03-06 | 7.19 | 7.29 | 0.05 | 0.69% | 7.15 | 7.32 | 327959 | 23836.01 | 1.69% |
| 2026-03-05 | 7.32 | 7.24 | -0.02 | -0.28% | 7.23 | 7.38 | 466490 | 33985.15 | 2.41% |
| 2026-03-04 | 7.00 | 7.26 | 0.19 | 2.69% | 6.91 | 7.34 | 719392 | 51525.41 | 3.71% |
| 2026-03-03 | 7.31 | 7.07 | -0.25 | -3.42% | 7.06 | 7.36 | 616007 | 44205.55 | 3.18% |
| 2026-03-02 | 7.35 | 7.32 | -0.28 | -3.68% | 7.30 | 7.44 | 616522 | 45275.56 | 3.18% |
| 2026-02-27 | 7.65 | 7.60 | -0.05 | -0.65% | 7.56 | 7.65 | 470620 | 35724.62 | 2.43% |
| 2026-02-26 | 7.75 | 7.65 | -0.15 | -1.92% | 7.64 | 7.78 | 569694 | 43770.99 | 2.94% |
| 2026-02-25 | 7.76 | 7.80 | 0.02 | 0.26% | 7.72 | 7.83 | 447318 | 34850.06 | 2.31% |
| 2026-02-24 | 7.88 | 7.78 | 0.06 | 0.78% | 7.76 | 7.92 | 465257 | 36283.02 | 2.40% |
| 2026-02-13 | 7.70 | 7.72 | 0.02 | 0.26% | 7.69 | 7.77 | 377445 | 29203.95 | 1.95% |
| 2026-02-12 | 7.77 | 7.70 | -0.06 | -0.77% | 7.69 | 7.78 | 384995 | 29761.21 | 1.99% |
| 2026-02-11 | 7.85 | 7.76 | -0.13 | -1.65% | 7.74 | 7.86 | 489508 | 38099.18 | 2.52% |
| 2026-02-10 | 7.71 | 7.89 | 0.18 | 2.33% | 7.67 | 7.97 | 861037 | 67434.39 | 4.44% |
| 2026-02-09 | 7.66 | 7.71 | 0.10 | 1.31% | 7.66 | 7.75 | 412043 | 31699.98 | 2.13% |
| 2026-02-06 | 7.54 | 7.61 | 0.02 | 0.26% | 7.48 | 7.68 | 369450 | 28069.71 | 1.91% |
| 2026-02-05 | 7.66 | 7.59 | -0.13 | -1.68% | 7.58 | 7.71 | 339006 | 25855.44 | 1.75% |
| 2026-02-04 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.75 | 365914 | 28157.36 | 1.89% |
| 2026-02-03 | 7.64 | 7.75 | 0.15 | 1.97% | 7.60 | 7.78 | 562087 | 43378.77 | 2.90% |
| 2026-02-02 | 7.60 | 7.60 | -0.13 | -1.68% | 7.55 | 7.78 | 591668 | 45181.35 | 3.05% |
| 2026-01-30 | 7.59 | 7.73 | 0.13 | 1.71% | 7.52 | 7.81 | 733110 | 56356.59 | 3.78% |
| 2026-01-29 | 7.65 | 7.60 | -0.08 | -1.04% | 7.47 | 7.72 | 588005 | 44862.29 | 3.03% |
| 2026-01-28 | 7.72 | 7.68 | -0.11 | -1.41% | 7.65 | 7.78 | 577283 | 44418.13 | 2.98% |
| 2026-01-27 | 7.90 | 7.79 | -0.13 | -1.64% | 7.60 | 7.90 | 789384 | 61054.55 | 4.07% |
| 2026-01-26 | 8.24 | 7.92 | -0.29 | -3.53% | 7.90 | 8.28 | 1076680 | 86430.59 | 5.55% |
| 2026-01-23 | 8.16 | 8.21 | 0.05 | 0.61% | 8.13 | 8.26 | 1022668 | 83739.72 | 5.27% |
| 2026-01-22 | 8.10 | 8.16 | 0.07 | 0.87% | 8.08 | 8.25 | 778773 | 63496.79 | 4.02% |
| 2026-01-21 | 8.02 | 8.09 | -0.01 | -0.12% | 7.91 | 8.19 | 819494 | 66107.25 | 4.23% |
| 2026-01-20 | 8.20 | 8.10 | -0.16 | -1.94% | 8.08 | 8.42 | 1015369 | 82991.02 | 5.24% |
| 2026-01-19 | 8.30 | 8.26 | -0.06 | -0.72% | 8.20 | 8.50 | 1222556 | 101647.22 | 6.31% |
| 2026-01-16 | 8.16 | 8.32 | 0.24 | 2.97% | 8.12 | 8.42 | 1577456 | 130828.41 | 8.14% |
| 2026-01-15 | 8.18 | 8.08 | -0.17 | -2.06% | 8.00 | 8.33 | 1259092 | 102088.81 | 6.49% |
| 2026-01-14 | 8.33 | 8.25 | -0.13 | -1.55% | 8.13 | 8.58 | 2071462 | 173207.86 | 10.68% |
| 2026-01-13 | 8.64 | 8.38 | -0.19 | -2.22% | 8.33 | 8.82 | 2433389 | 207813.27 | 12.55% |
| 2026-01-12 | 8.24 | 8.57 | 0.35 | 4.26% | 8.24 | 8.78 | 2956068 | 251883.19 | 15.25% |
| 2026-01-09 | 8.07 | 8.22 | -0.05 | -0.60% | 8.05 | 8.37 | 2389391 | 195997.67 | 12.32% |
| 2026-01-08 | 7.72 | 8.27 | 0.51 | 6.57% | 7.70 | 8.54 | 3427463 | 281331.91 | 17.68% |
| 2026-01-07 | 7.89 | 7.76 | -0.20 | -2.51% | 7.71 | 7.99 | 1278513 | 100099.50 | 6.59% |
| 2026-01-06 | 7.88 | 7.96 | 0.07 | 0.89% | 7.80 | 8.10 | 1459654 | 115951.20 | 7.53% |
| 2026-01-05 | 7.78 | 7.89 | 0.03 | 0.38% | 7.72 | 7.92 | 996151 | 78063.88 | 5.14% |
| 2025-12-31 | 8.00 | 7.86 | -0.22 | -2.72% | 7.82 | 8.00 | 1448957 | 114262.17 | 7.47% |
| 2025-12-30 | 7.64 | 8.08 | 0.34 | 4.39% | 7.61 | 8.16 | 2267922 | 180677.92 | 11.70% |
| 2025-12-29 | 7.74 | 7.74 | -0.03 | -0.39% | 7.68 | 7.91 | 1310722 | 102065.86 | 6.76% |
| 2025-12-26 | 7.72 | 7.77 | -0.14 | -1.77% | 7.61 | 7.81 | 2023727 | 156264.17 | 10.44% |
| 2025-12-25 | 7.40 | 7.91 | 0.54 | 7.33% | 7.39 | 8.11 | 3066057 | 243717.77 | 15.81% |
| 2025-12-24 | 7.30 | 7.37 | 0.01 | 0.14% | 7.27 | 7.40 | 472641 | 34805.03 | 2.44% |
| 2025-12-23 | 7.52 | 7.36 | -0.26 | -3.41% | 7.34 | 7.53 | 890735 | 65953.23 | 4.59% |
| 2025-12-22 | 7.42 | 7.62 | 0.29 | 3.96% | 7.39 | 7.83 | 1327216 | 100635.93 | 6.85% |
| 2025-12-19 | 7.26 | 7.33 | 0.12 | 1.66% | 7.26 | 7.40 | 638935 | 46848.43 | 3.30% |
| 2025-12-18 | 7.21 | 7.21 | -0.08 | -1.10% | 7.16 | 7.32 | 512743 | 37221.19 | 2.64% |
| 2025-12-17 | 7.38 | 7.29 | -0.20 | -2.67% | 7.15 | 7.47 | 1037838 | 75398.96 | 5.35% |
| 2025-12-16 | 7.38 | 7.49 | 0.12 | 1.63% | 7.30 | 7.66 | 1255564 | 93823.76 | 6.48% |
| 2025-12-15 | 7.59 | 7.37 | -0.31 | -4.04% | 7.37 | 7.60 | 1096858 | 81701.69 | 5.66% |
| 2025-12-12 | 7.73 | 7.68 | -0.18 | -2.29% | 7.56 | 7.85 | 1270658 | 97806.67 | 6.55% |
| 2025-12-11 | 8.29 | 7.86 | -0.41 | -4.96% | 7.84 | 8.29 | 1868262 | 148779.39 | 9.64% |
| 2025-12-10 | 7.98 | 8.27 | 0.19 | 2.35% | 7.90 | 8.39 | 2374654 | 195103.75 | 12.25% |
| 2025-12-09 | 7.96 | 8.08 | 0.05 | 0.62% | 7.84 | 8.30 | 2143310 | 173839.52 | 11.06% |
| 2025-12-08 | 7.90 | 8.03 | -0.01 | -0.12% | 7.80 | 8.14 | 2574375 | 205727.11 | 13.28% |
| 2025-12-05 | 7.80 | 8.04 | 0.24 | 3.08% | 7.75 | 8.15 | 3970116 | 317284.59 | 20.48% |
| 2025-12-04 | 7.22 | 7.80 | 0.71 | 10.01% | 7.22 | 7.80 | 2426099 | 186250.92 | 12.51% |
| 2025-12-03 | 7.21 | 7.09 | -0.13 | -1.80% | 7.08 | 7.21 | 331140 | 23589.09 | 1.71% |
| 2025-12-02 | 7.33 | 7.22 | -0.12 | -1.63% | 7.21 | 7.33 | 294209 | 21293.67 | 1.52% |
| 2025-12-01 | 7.22 | 7.34 | 0.10 | 1.38% | 7.19 | 7.38 | 489045 | 35735.71 | 2.52% |
| 2025-11-28 | 7.16 | 7.24 | 0.07 | 0.98% | 7.11 | 7.24 | 349530 | 25098.48 | 1.80% |
| 2025-11-27 | 7.19 | 7.17 | -0.05 | -0.69% | 7.16 | 7.26 | 269082 | 19383.55 | 1.39% |
| 2025-11-26 | 7.24 | 7.22 | -0.02 | -0.28% | 7.18 | 7.34 | 359228 | 26075.39 | 1.85% |
| 2025-11-25 | 7.18 | 7.24 | 0.05 | 0.70% | 7.13 | 7.28 | 386090 | 27944.92 | 1.99% |
| 2025-11-24 | 7.09 | 7.19 | 0.12 | 1.70% | 7.01 | 7.35 | 518269 | 36998.18 | 2.67% |
巨轮智能(002031)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。
