| 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 | 17.39 | 17.45 | 0.46 | 2.71% | 16.99 | 17.49 | 315291 | 54500.22 | 5.43% |
| 2026-02-02 | 17.05 | 16.99 | -0.51 | -2.91% | 16.80 | 17.52 | 348538 | 59691.31 | 6.01% |
| 2026-01-30 | 17.18 | 17.50 | 0.12 | 0.69% | 17.13 | 17.92 | 410449 | 71980.94 | 7.07% |
| 2026-01-29 | 17.66 | 17.38 | -0.56 | -3.12% | 17.31 | 18.39 | 563721 | 100567.47 | 9.71% |
| 2026-01-28 | 17.78 | 17.94 | -0.01 | -0.06% | 17.70 | 18.68 | 668062 | 121410.84 | 11.51% |
| 2026-01-27 | 17.12 | 17.95 | 0.70 | 4.06% | 17.00 | 18.19 | 645715 | 113856.04 | 11.13% |
| 2026-01-26 | 18.15 | 17.25 | -1.59 | -8.44% | 17.06 | 18.35 | 774036 | 136012.12 | 13.34% |
| 2026-01-23 | 18.54 | 18.84 | 0.41 | 2.22% | 18.09 | 19.01 | 935809 | 174312.69 | 16.12% |
| 2026-01-22 | 19.46 | 18.43 | -0.11 | -0.59% | 18.24 | 20.39 | 1386434 | 266885.16 | 23.89% |
| 2026-01-21 | 16.77 | 18.54 | 1.69 | 10.03% | 16.68 | 18.54 | 473255 | 85758.62 | 8.15% |
| 2026-01-20 | 16.73 | 16.85 | -0.25 | -1.46% | 16.66 | 17.45 | 505490 | 86235.20 | 8.71% |
| 2026-01-19 | 16.58 | 17.10 | 0.43 | 2.58% | 16.28 | 17.54 | 587437 | 98515.81 | 10.12% |
| 2026-01-16 | 16.00 | 16.67 | 0.81 | 5.11% | 15.81 | 16.97 | 676568 | 111323.35 | 11.66% |
| 2026-01-15 | 15.41 | 15.86 | 0.31 | 1.99% | 15.36 | 16.05 | 414643 | 65254.16 | 7.14% |
| 2026-01-14 | 15.42 | 15.55 | 0.17 | 1.11% | 15.38 | 15.82 | 280892 | 43864.04 | 4.84% |
| 2026-01-13 | 15.94 | 15.38 | -0.54 | -3.39% | 15.35 | 15.99 | 286649 | 44787.76 | 4.94% |
| 2026-01-12 | 15.64 | 15.92 | 0.29 | 1.86% | 15.62 | 15.92 | 292475 | 46160.96 | 5.04% |
| 2026-01-09 | 15.43 | 15.63 | 0.20 | 1.30% | 15.35 | 15.73 | 262520 | 40814.49 | 4.52% |
| 2026-01-08 | 15.33 | 15.43 | 0.01 | 0.06% | 15.32 | 15.59 | 205294 | 31783.33 | 3.54% |
| 2026-01-07 | 15.80 | 15.42 | -0.05 | -0.32% | 15.36 | 15.88 | 278920 | 43394.79 | 4.81% |
| 2026-01-06 | 15.40 | 15.47 | 0.19 | 1.24% | 15.32 | 15.58 | 257210 | 39732.98 | 4.43% |
| 2026-01-05 | 14.94 | 15.28 | 0.41 | 2.76% | 14.94 | 15.28 | 234947 | 35616.37 | 4.05% |
| 2025-12-31 | 14.97 | 14.87 | -0.01 | -0.07% | 14.76 | 15.00 | 106029 | 15774.72 | 1.83% |
| 2025-12-30 | 14.82 | 14.88 | -0.02 | -0.13% | 14.76 | 15.04 | 114241 | 17069.13 | 1.97% |
| 2025-12-29 | 14.96 | 14.90 | -0.07 | -0.47% | 14.84 | 15.07 | 115147 | 17222.86 | 1.98% |
| 2025-12-26 | 14.92 | 14.97 | 0.04 | 0.27% | 14.85 | 15.04 | 146326 | 21900.06 | 2.52% |
| 2025-12-25 | 14.84 | 14.93 | 0.06 | 0.40% | 14.71 | 14.98 | 149961 | 22313.37 | 2.58% |
| 2025-12-24 | 14.70 | 14.87 | 0.24 | 1.64% | 14.64 | 14.93 | 162596 | 24117.29 | 2.80% |
| 2025-12-23 | 14.77 | 14.63 | -0.13 | -0.88% | 14.56 | 14.83 | 117832 | 17304.30 | 2.03% |
| 2025-12-22 | 14.61 | 14.76 | 0.17 | 1.17% | 14.61 | 14.90 | 144594 | 21398.65 | 2.49% |
| 2025-12-19 | 14.63 | 14.59 | 0.12 | 0.83% | 14.51 | 14.68 | 108266 | 15793.19 | 1.87% |
| 2025-12-18 | 14.40 | 14.47 | -0.08 | -0.55% | 14.35 | 14.67 | 125543 | 18282.12 | 2.16% |
| 2025-12-17 | 14.29 | 14.55 | 0.25 | 1.75% | 14.13 | 14.55 | 147766 | 21194.43 | 2.55% |
| 2025-12-16 | 14.55 | 14.30 | -0.28 | -1.92% | 14.18 | 14.60 | 150360 | 21536.36 | 2.59% |
| 2025-12-15 | 14.69 | 14.58 | -0.26 | -1.75% | 14.55 | 14.84 | 127980 | 18780.75 | 2.21% |
| 2025-12-12 | 14.76 | 14.84 | 0.08 | 0.54% | 14.67 | 15.02 | 123915 | 18390.16 | 2.14% |
| 2025-12-11 | 15.23 | 14.76 | -0.45 | -2.96% | 14.75 | 15.26 | 165056 | 24668.71 | 2.84% |
| 2025-12-10 | 15.09 | 15.21 | 0.02 | 0.13% | 15.01 | 15.28 | 134556 | 20360.95 | 2.32% |
| 2025-12-09 | 15.24 | 15.19 | -0.15 | -0.98% | 15.16 | 15.38 | 157893 | 24086.76 | 2.72% |
| 2025-12-08 | 15.10 | 15.34 | 0.27 | 1.79% | 15.05 | 15.45 | 216213 | 33020.38 | 3.73% |
| 2025-12-05 | 15.06 | 15.07 | 0.07 | 0.47% | 14.62 | 15.09 | 182478 | 27168.98 | 3.14% |
| 2025-12-04 | 14.96 | 15.00 | 0.02 | 0.13% | 14.76 | 15.13 | 179054 | 26728.62 | 3.09% |
| 2025-12-03 | 15.63 | 14.98 | -0.66 | -4.22% | 14.95 | 15.69 | 297473 | 45160.56 | 5.13% |
| 2025-12-02 | 16.01 | 15.64 | -0.36 | -2.25% | 15.61 | 16.01 | 202436 | 31781.06 | 3.49% |
| 2025-12-01 | 15.81 | 16.00 | 0.20 | 1.27% | 15.71 | 16.08 | 238407 | 37960.95 | 4.11% |
| 2025-11-28 | 15.80 | 15.80 | -0.10 | -0.63% | 15.45 | 15.83 | 247280 | 38780.98 | 4.26% |
| 2025-11-27 | 15.67 | 15.90 | 0.27 | 1.73% | 15.64 | 16.64 | 379468 | 60916.11 | 6.54% |
| 2025-11-26 | 15.80 | 15.63 | -0.27 | -1.70% | 15.56 | 15.89 | 308897 | 48446.54 | 5.32% |
| 2025-11-25 | 16.12 | 15.90 | 0.04 | 0.25% | 15.89 | 16.38 | 403001 | 64939.62 | 6.94% |
| 2025-11-24 | 16.64 | 15.86 | -0.93 | -5.54% | 15.29 | 16.71 | 542260 | 85861.33 | 9.34% |
| 2025-11-21 | 18.08 | 16.79 | -1.86 | -9.97% | 16.79 | 18.59 | 696204 | 121865.40 | 12.00% |
| 2025-11-20 | 18.53 | 18.65 | 0.18 | 0.97% | 18.05 | 19.50 | 866101 | 163708.27 | 14.92% |
| 2025-11-19 | 18.10 | 18.47 | -0.10 | -0.54% | 17.97 | 18.83 | 552675 | 101793.43 | 9.52% |
| 2025-11-18 | 17.73 | 18.57 | 0.68 | 3.80% | 17.61 | 18.76 | 783688 | 144674.03 | 13.50% |
| 2025-11-17 | 17.68 | 17.89 | 0.13 | 0.73% | 17.68 | 18.28 | 453923 | 81465.92 | 7.82% |
| 2025-11-14 | 18.62 | 17.76 | -0.86 | -4.62% | 17.71 | 18.70 | 619111 | 111613.33 | 10.67% |
| 2025-11-13 | 19.08 | 18.62 | -0.28 | -1.48% | 18.48 | 19.20 | 930788 | 174327.11 | 16.04% |
| 2025-11-12 | 17.05 | 18.90 | 1.72 | 10.01% | 16.61 | 18.90 | 840626 | 150893.17 | 14.48% |
| 2025-11-11 | 17.68 | 17.18 | -0.50 | -2.83% | 17.16 | 18.00 | 455594 | 79931.80 | 7.85% |
| 2025-11-10 | 17.56 | 17.68 | 0.07 | 0.40% | 17.40 | 17.80 | 440237 | 77598.51 | 7.59% |
| 2025-11-07 | 17.36 | 17.61 | 0.03 | 0.17% | 17.30 | 17.80 | 470352 | 82236.03 | 8.10% |
| 2025-11-06 | 17.05 | 17.58 | 0.66 | 3.90% | 16.62 | 17.70 | 613035 | 106155.52 | 10.56% |
| 2025-11-05 | 16.82 | 16.92 | -0.27 | -1.57% | 16.70 | 17.17 | 254663 | 43011.48 | 4.39% |
| 2025-11-04 | 17.74 | 17.19 | -0.31 | -1.77% | 17.09 | 17.96 | 364168 | 63149.23 | 6.27% |
| 2025-11-03 | 17.01 | 17.50 | 0.49 | 2.88% | 16.21 | 18.10 | 629224 | 107779.16 | 10.84% |
| 2025-10-31 | 16.74 | 17.01 | 0.20 | 1.19% | 16.55 | 17.28 | 295282 | 50002.08 | 5.09% |
| 2025-10-30 | 17.05 | 16.81 | -0.23 | -1.35% | 16.81 | 17.38 | 400159 | 68290.52 | 6.90% |
| 2025-10-29 | 17.10 | 17.04 | -0.11 | -0.64% | 16.90 | 17.13 | 286932 | 48776.34 | 4.94% |
| 2025-10-28 | 16.69 | 17.15 | 0.54 | 3.25% | 16.48 | 17.27 | 504932 | 86094.63 | 8.70% |
| 2025-10-27 | 16.83 | 16.61 | -0.07 | -0.42% | 16.25 | 17.00 | 387425 | 64395.85 | 6.68% |
| 2025-10-24 | 16.31 | 16.68 | -0.03 | -0.18% | 16.31 | 17.00 | 325969 | 54369.82 | 5.62% |
| 2025-10-23 | 16.86 | 16.71 | -0.36 | -2.11% | 16.42 | 16.89 | 209909 | 34803.93 | 3.62% |
| 2025-10-22 | 17.00 | 17.07 | -0.13 | -0.76% | 16.80 | 17.45 | 275755 | 47009.61 | 4.75% |
| 2025-10-21 | 17.00 | 17.20 | 0.25 | 1.47% | 16.72 | 17.30 | 331215 | 56771.36 | 5.71% |
| 2025-10-20 | 17.07 | 16.95 | 0.22 | 1.32% | 16.66 | 17.17 | 288801 | 48845.63 | 4.98% |
| 2025-10-17 | 16.37 | 16.73 | 0.04 | 0.24% | 16.36 | 17.25 | 463960 | 78629.57 | 7.99% |
| 2025-10-16 | 15.81 | 16.69 | 0.91 | 5.77% | 15.70 | 17.28 | 575410 | 94937.26 | 9.91% |
| 2025-10-15 | 15.70 | 15.78 | 0.09 | 0.57% | 15.50 | 15.80 | 147501 | 23099.68 | 2.54% |
| 2025-10-14 | 16.40 | 15.69 | -0.67 | -4.10% | 15.68 | 16.50 | 254318 | 40729.88 | 4.38% |
| 2025-10-13 | 15.52 | 16.36 | -0.16 | -0.97% | 15.52 | 16.58 | 210814 | 34078.55 | 3.63% |
大港股份(002077)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。
