| 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 | 18.49 | 18.46 | 0.21 | 1.15% | 18.32 | 18.58 | 34474 | 6367.38 | 1.37% |
| 2026-02-02 | 18.40 | 18.25 | -0.15 | -0.82% | 18.24 | 18.68 | 40269 | 7439.46 | 1.60% |
| 2026-01-30 | 18.61 | 18.40 | -0.34 | -1.81% | 18.30 | 18.80 | 48710 | 9009.03 | 1.94% |
| 2026-01-29 | 18.50 | 18.74 | 0.08 | 0.43% | 18.20 | 19.29 | 86616 | 16379.38 | 3.44% |
| 2026-01-28 | 18.95 | 18.66 | -0.32 | -1.69% | 18.63 | 19.09 | 44209 | 8294.47 | 1.76% |
| 2026-01-27 | 19.10 | 18.98 | 0.04 | 0.21% | 18.54 | 19.19 | 55945 | 10527.04 | 2.22% |
| 2026-01-26 | 19.29 | 18.94 | -0.34 | -1.76% | 18.66 | 19.37 | 70813 | 13396.86 | 2.81% |
| 2026-01-23 | 19.19 | 19.28 | 0.14 | 0.73% | 18.93 | 19.40 | 79976 | 15370.49 | 3.18% |
| 2026-01-22 | 19.15 | 19.14 | -0.03 | -0.16% | 19.00 | 19.30 | 67651 | 12942.21 | 2.69% |
| 2026-01-21 | 18.73 | 19.17 | 0.21 | 1.11% | 18.66 | 19.91 | 112471 | 21762.97 | 4.47% |
| 2026-01-20 | 19.08 | 18.96 | -0.07 | -0.37% | 18.71 | 19.29 | 73286 | 13858.53 | 2.91% |
| 2026-01-19 | 19.20 | 19.03 | -0.22 | -1.14% | 18.95 | 19.60 | 81025 | 15566.87 | 3.22% |
| 2026-01-16 | 20.15 | 19.25 | -0.85 | -4.23% | 18.96 | 20.31 | 141123 | 27387.00 | 5.61% |
| 2026-01-15 | 20.32 | 20.10 | -0.84 | -4.01% | 19.87 | 20.68 | 253535 | 51120.82 | 10.07% |
| 2026-01-14 | 19.59 | 20.94 | 1.27 | 6.46% | 19.54 | 21.64 | 360605 | 76314.92 | 14.33% |
| 2026-01-13 | 19.75 | 19.67 | 0.02 | 0.10% | 19.38 | 20.28 | 135329 | 26906.59 | 5.38% |
| 2026-01-12 | 18.98 | 19.65 | 0.87 | 4.63% | 18.83 | 19.70 | 120774 | 23427.60 | 4.80% |
| 2026-01-09 | 18.50 | 18.78 | 0.24 | 1.29% | 18.46 | 18.89 | 70057 | 13076.00 | 2.78% |
| 2026-01-08 | 18.17 | 18.54 | 0.37 | 2.04% | 18.04 | 18.88 | 61754 | 11481.35 | 2.45% |
| 2026-01-07 | 18.47 | 18.17 | -0.31 | -1.68% | 18.12 | 18.60 | 47918 | 8780.84 | 1.90% |
| 2026-01-06 | 18.58 | 18.48 | -0.08 | -0.43% | 18.39 | 18.64 | 47796 | 8839.11 | 1.90% |
| 2026-01-05 | 18.05 | 18.56 | 0.52 | 2.88% | 18.05 | 19.06 | 70469 | 13078.33 | 2.80% |
| 2025-12-31 | 17.83 | 18.04 | 0.22 | 1.23% | 17.74 | 18.20 | 38440 | 6916.64 | 1.53% |
| 2025-12-30 | 17.88 | 17.82 | -0.11 | -0.61% | 17.81 | 18.10 | 30542 | 5474.23 | 1.21% |
| 2025-12-29 | 17.77 | 17.93 | 0.10 | 0.56% | 17.77 | 18.00 | 23436 | 4195.73 | 0.93% |
| 2025-12-26 | 18.09 | 17.83 | -0.29 | -1.60% | 17.80 | 18.11 | 32532 | 5831.81 | 1.29% |
| 2025-12-25 | 17.94 | 18.12 | 0.33 | 1.85% | 17.85 | 18.39 | 40866 | 7424.18 | 1.62% |
| 2025-12-24 | 17.68 | 17.79 | 0.11 | 0.62% | 17.60 | 17.87 | 20943 | 3723.88 | 0.83% |
| 2025-12-23 | 17.89 | 17.68 | -0.28 | -1.56% | 17.66 | 17.99 | 25618 | 4552.69 | 1.02% |
| 2025-12-22 | 17.88 | 17.96 | 0.08 | 0.45% | 17.76 | 18.17 | 37088 | 6677.72 | 1.47% |
| 2025-12-19 | 17.66 | 17.88 | 0.22 | 1.25% | 17.58 | 18.11 | 43824 | 7819.44 | 1.74% |
| 2025-12-18 | 17.68 | 17.66 | -0.37 | -2.05% | 17.63 | 18.04 | 53253 | 9470.04 | 2.12% |
| 2025-12-17 | 17.27 | 18.03 | 0.76 | 4.40% | 16.94 | 18.92 | 73144 | 12991.25 | 2.91% |
| 2025-12-16 | 17.36 | 17.27 | 0.02 | 0.12% | 17.16 | 17.40 | 28018 | 4843.16 | 1.11% |
| 2025-12-15 | 17.24 | 17.25 | -0.11 | -0.63% | 17.10 | 17.41 | 23435 | 4045.97 | 0.93% |
| 2025-12-12 | 17.25 | 17.36 | 0.08 | 0.46% | 17.01 | 17.54 | 29680 | 5140.25 | 1.18% |
| 2025-12-11 | 17.70 | 17.28 | -0.42 | -2.37% | 17.23 | 17.71 | 40492 | 7047.80 | 1.61% |
| 2025-12-10 | 17.69 | 17.70 | 0.01 | 0.06% | 17.51 | 17.78 | 42774 | 7553.11 | 1.70% |
| 2025-12-09 | 18.10 | 17.69 | -0.49 | -2.70% | 17.68 | 18.27 | 49628 | 8901.95 | 1.97% |
| 2025-12-08 | 18.15 | 18.18 | 0.06 | 0.33% | 18.11 | 18.49 | 48274 | 8824.46 | 1.92% |
| 2025-12-05 | 18.18 | 18.12 | 0.08 | 0.44% | 17.92 | 18.28 | 46412 | 8384.44 | 1.84% |
| 2025-12-04 | 18.66 | 18.04 | -0.62 | -3.32% | 18.03 | 18.69 | 61913 | 11265.08 | 2.46% |
| 2025-12-03 | 19.70 | 18.66 | -1.00 | -5.09% | 18.60 | 19.75 | 95261 | 18014.13 | 3.78% |
| 2025-12-02 | 20.05 | 19.66 | -0.39 | -1.95% | 19.66 | 20.16 | 46793 | 9262.79 | 1.86% |
| 2025-12-01 | 20.33 | 20.05 | -0.29 | -1.43% | 20.00 | 20.39 | 49116 | 9905.29 | 1.95% |
| 2025-11-28 | 20.48 | 20.34 | -0.20 | -0.97% | 20.05 | 20.66 | 49724 | 10077.88 | 1.98% |
| 2025-11-27 | 20.32 | 20.54 | 0.06 | 0.29% | 20.32 | 20.75 | 51265 | 10554.61 | 2.04% |
| 2025-11-26 | 20.44 | 20.48 | -0.06 | -0.29% | 20.36 | 20.88 | 58940 | 12138.51 | 2.34% |
| 2025-11-25 | 20.31 | 20.54 | 0.14 | 0.69% | 20.30 | 20.77 | 69924 | 14400.83 | 2.78% |
| 2025-11-24 | 19.70 | 20.40 | 0.70 | 3.55% | 19.68 | 20.49 | 84525 | 17032.70 | 3.36% |
| 2025-11-21 | 19.92 | 19.70 | -0.36 | -1.79% | 19.38 | 20.22 | 69999 | 13802.02 | 2.78% |
| 2025-11-20 | 20.13 | 20.06 | -0.07 | -0.35% | 19.86 | 20.29 | 43014 | 8627.13 | 1.71% |
| 2025-11-19 | 20.44 | 20.13 | -0.35 | -1.71% | 20.00 | 20.48 | 51856 | 10467.80 | 2.06% |
| 2025-11-18 | 20.12 | 20.48 | 0.24 | 1.19% | 20.12 | 20.85 | 89635 | 18365.01 | 3.56% |
| 2025-11-17 | 19.97 | 20.24 | 0.31 | 1.56% | 19.82 | 20.49 | 47158 | 9533.05 | 1.87% |
| 2025-11-14 | 20.00 | 19.93 | -0.19 | -0.94% | 19.93 | 20.40 | 50545 | 10221.12 | 2.01% |
| 2025-11-13 | 19.77 | 20.12 | 0.33 | 1.67% | 19.60 | 20.16 | 36304 | 7200.05 | 1.44% |
| 2025-11-12 | 19.95 | 19.79 | -0.19 | -0.95% | 19.71 | 20.10 | 23803 | 4733.74 | 0.95% |
| 2025-11-11 | 19.93 | 19.98 | -0.04 | -0.20% | 19.80 | 20.04 | 32517 | 6477.16 | 1.29% |
| 2025-11-10 | 19.82 | 20.02 | 0.24 | 1.21% | 19.70 | 20.23 | 44925 | 8963.90 | 1.78% |
| 2025-11-07 | 19.89 | 19.78 | -0.22 | -1.10% | 19.66 | 20.06 | 50528 | 9999.73 | 2.01% |
| 2025-11-06 | 20.11 | 20.00 | -0.12 | -0.60% | 19.90 | 20.25 | 31829 | 6379.08 | 1.26% |
| 2025-11-05 | 20.11 | 20.12 | -0.19 | -0.94% | 20.07 | 20.30 | 30415 | 6138.71 | 1.21% |
| 2025-11-04 | 20.24 | 20.31 | 0.08 | 0.40% | 20.07 | 20.33 | 45232 | 9145.34 | 1.80% |
| 2025-11-03 | 20.01 | 20.23 | 0.18 | 0.90% | 20.01 | 20.30 | 40851 | 8245.12 | 1.62% |
| 2025-10-31 | 19.51 | 20.05 | 0.54 | 2.77% | 19.51 | 20.12 | 78397 | 15661.47 | 3.11% |
| 2025-10-30 | 19.79 | 19.51 | -0.42 | -2.11% | 19.51 | 19.87 | 40450 | 7949.72 | 1.61% |
| 2025-10-29 | 19.73 | 19.93 | 0.20 | 1.01% | 19.51 | 20.50 | 67595 | 13441.95 | 2.69% |
| 2025-10-28 | 19.71 | 19.73 | 0.03 | 0.15% | 19.51 | 19.80 | 27331 | 5387.34 | 1.09% |
| 2025-10-27 | 19.68 | 19.70 | 0.13 | 0.66% | 19.41 | 19.84 | 48199 | 9477.96 | 1.91% |
| 2025-10-24 | 19.58 | 19.57 | 0.01 | 0.05% | 19.40 | 19.65 | 30305 | 5923.06 | 1.20% |
| 2025-10-23 | 19.43 | 19.56 | 0.12 | 0.62% | 19.10 | 19.60 | 26059 | 5021.22 | 1.04% |
| 2025-10-22 | 19.40 | 19.44 | -0.01 | -0.05% | 19.27 | 19.58 | 26224 | 5093.92 | 1.04% |
| 2025-10-21 | 19.23 | 19.45 | 0.19 | 0.99% | 19.20 | 19.45 | 21774 | 4206.24 | 0.87% |
| 2025-10-20 | 19.05 | 19.26 | 0.33 | 1.74% | 19.03 | 19.29 | 22202 | 4257.26 | 0.88% |
| 2025-10-17 | 19.21 | 18.93 | -0.33 | -1.71% | 18.92 | 19.41 | 29711 | 5683.60 | 1.18% |
| 2025-10-16 | 19.68 | 19.26 | -0.32 | -1.63% | 19.21 | 19.68 | 24140 | 4673.56 | 0.96% |
| 2025-10-15 | 19.16 | 19.58 | 0.42 | 2.19% | 19.03 | 19.62 | 37610 | 7324.74 | 1.49% |
| 2025-10-14 | 19.28 | 19.16 | -0.12 | -0.62% | 19.11 | 19.56 | 32643 | 6315.69 | 1.30% |
| 2025-10-13 | 18.93 | 19.28 | -0.18 | -0.92% | 18.49 | 19.30 | 33449 | 6371.38 | 1.33% |
生 意 宝(002095)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。
