| 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 | 4.81 | 4.89 | 0.13 | 2.73% | 4.80 | 4.91 | 427737 | 20827.58 | 2.60% |
| 2026-02-02 | 4.86 | 4.76 | -0.13 | -2.66% | 4.76 | 4.92 | 525198 | 25333.43 | 3.19% |
| 2026-01-30 | 5.00 | 4.89 | -0.19 | -3.74% | 4.83 | 5.03 | 678717 | 33328.89 | 4.12% |
| 2026-01-29 | 4.85 | 5.08 | 0.22 | 4.53% | 4.80 | 5.25 | 1060272 | 53615.20 | 6.44% |
| 2026-01-28 | 4.90 | 4.86 | -0.05 | -1.02% | 4.80 | 4.90 | 446559 | 21649.28 | 2.71% |
| 2026-01-27 | 5.11 | 4.91 | -0.20 | -3.91% | 4.81 | 5.11 | 905538 | 44425.46 | 5.50% |
| 2026-01-26 | 5.25 | 5.11 | -0.13 | -2.48% | 5.06 | 5.27 | 681174 | 34985.21 | 4.13% |
| 2026-01-23 | 5.22 | 5.24 | 0.01 | 0.19% | 5.17 | 5.27 | 665011 | 34758.51 | 4.04% |
| 2026-01-22 | 5.09 | 5.23 | 0.14 | 2.75% | 5.09 | 5.24 | 787363 | 40866.03 | 4.78% |
| 2026-01-21 | 5.03 | 5.09 | 0.04 | 0.79% | 5.01 | 5.11 | 421311 | 21366.88 | 2.56% |
| 2026-01-20 | 5.25 | 5.05 | -0.22 | -4.17% | 5.03 | 5.26 | 939112 | 47981.26 | 5.70% |
| 2026-01-19 | 5.13 | 5.27 | 0.14 | 2.73% | 5.10 | 5.29 | 807010 | 42195.04 | 4.90% |
| 2026-01-16 | 5.15 | 5.13 | 0.00 | 0.00% | 5.09 | 5.22 | 606157 | 31123.66 | 3.68% |
| 2026-01-15 | 5.07 | 5.13 | 0.02 | 0.39% | 5.07 | 5.23 | 751880 | 38756.28 | 4.56% |
| 2026-01-14 | 5.06 | 5.11 | 0.05 | 0.99% | 5.03 | 5.19 | 942086 | 48266.67 | 5.72% |
| 2026-01-13 | 5.12 | 5.06 | -0.07 | -1.36% | 5.05 | 5.20 | 814684 | 41639.68 | 4.94% |
| 2026-01-12 | 5.08 | 5.13 | 0.01 | 0.20% | 5.05 | 5.14 | 861028 | 43833.14 | 5.23% |
| 2026-01-09 | 4.97 | 5.12 | 0.14 | 2.81% | 4.95 | 5.23 | 1177738 | 60026.11 | 7.15% |
| 2026-01-08 | 4.93 | 4.98 | 0.02 | 0.40% | 4.92 | 4.99 | 602923 | 29905.53 | 3.66% |
| 2026-01-07 | 4.98 | 4.96 | -0.01 | -0.20% | 4.88 | 4.99 | 680126 | 33532.00 | 4.13% |
| 2026-01-06 | 4.89 | 4.97 | 0.08 | 1.64% | 4.88 | 5.00 | 773894 | 38382.52 | 4.70% |
| 2026-01-05 | 4.79 | 4.89 | 0.12 | 2.52% | 4.76 | 4.92 | 615614 | 29849.54 | 3.74% |
| 2025-12-31 | 4.87 | 4.77 | -0.07 | -1.45% | 4.76 | 4.90 | 463388 | 22275.05 | 2.81% |
| 2025-12-30 | 4.91 | 4.84 | -0.10 | -2.02% | 4.77 | 4.92 | 667547 | 32336.80 | 4.05% |
| 2025-12-29 | 5.03 | 4.94 | -0.14 | -2.76% | 4.90 | 5.05 | 826837 | 40999.18 | 5.02% |
| 2025-12-26 | 4.90 | 5.08 | 0.20 | 4.10% | 4.89 | 5.12 | 1349299 | 68026.71 | 8.19% |
| 2025-12-25 | 4.94 | 4.88 | -0.06 | -1.21% | 4.84 | 4.95 | 565862 | 27594.72 | 3.43% |
| 2025-12-24 | 4.95 | 4.94 | -0.04 | -0.80% | 4.91 | 5.00 | 579709 | 28627.46 | 3.52% |
| 2025-12-23 | 4.85 | 4.98 | 0.11 | 2.26% | 4.79 | 5.04 | 1069188 | 52696.11 | 6.49% |
| 2025-12-22 | 4.86 | 4.87 | 0.00 | 0.00% | 4.85 | 4.97 | 610331 | 29859.25 | 3.70% |
| 2025-12-19 | 4.77 | 4.87 | 0.08 | 1.67% | 4.77 | 4.90 | 634804 | 30842.17 | 3.85% |
| 2025-12-18 | 4.77 | 4.79 | -0.06 | -1.24% | 4.76 | 4.85 | 568941 | 27307.99 | 3.45% |
| 2025-12-17 | 4.78 | 4.85 | 0.04 | 0.83% | 4.63 | 4.89 | 869232 | 41293.39 | 5.28% |
| 2025-12-16 | 4.85 | 4.81 | 0.15 | 3.22% | 4.68 | 4.98 | 1427045 | 68612.24 | 8.66% |
| 2025-12-15 | 4.59 | 4.66 | 0.03 | 0.65% | 4.58 | 4.71 | 486601 | 22663.91 | 2.95% |
| 2025-12-12 | 4.61 | 4.63 | 0.02 | 0.43% | 4.57 | 4.67 | 487025 | 22478.72 | 2.96% |
| 2025-12-11 | 4.77 | 4.61 | -0.18 | -3.76% | 4.61 | 4.83 | 709327 | 33200.39 | 4.31% |
| 2025-12-10 | 4.77 | 4.79 | 0.03 | 0.63% | 4.69 | 4.87 | 750172 | 35764.67 | 4.55% |
| 2025-12-09 | 4.86 | 4.76 | -0.10 | -2.06% | 4.73 | 4.86 | 677559 | 32314.49 | 4.11% |
| 2025-12-08 | 4.83 | 4.86 | 0.03 | 0.62% | 4.76 | 4.86 | 992303 | 47819.12 | 6.02% |
| 2025-12-05 | 4.93 | 4.83 | -0.07 | -1.43% | 4.82 | 4.93 | 1052508 | 51145.48 | 6.39% |
| 2025-12-04 | 5.10 | 4.90 | -0.17 | -3.35% | 4.88 | 5.12 | 896167 | 44281.02 | 5.44% |
| 2025-12-03 | 5.39 | 5.07 | -0.16 | -3.06% | 5.04 | 5.47 | 1402439 | 72583.77 | 8.51% |
| 2025-12-02 | 5.20 | 5.23 | 0.06 | 1.16% | 5.11 | 5.33 | 2000240 | 103929.87 | 12.14% |
| 2025-12-01 | 4.72 | 5.17 | 0.47 | 10.00% | 4.72 | 5.17 | 794781 | 40139.20 | 4.82% |
| 2025-11-28 | 4.61 | 4.70 | 0.07 | 1.51% | 4.58 | 4.73 | 647263 | 30279.62 | 3.93% |
| 2025-11-27 | 4.59 | 4.63 | 0.03 | 0.65% | 4.56 | 4.69 | 657281 | 30488.80 | 3.99% |
| 2025-11-26 | 4.74 | 4.60 | -0.15 | -3.16% | 4.58 | 4.75 | 678438 | 31485.55 | 4.12% |
| 2025-11-25 | 4.60 | 4.75 | 0.19 | 4.17% | 4.57 | 4.83 | 907286 | 42620.56 | 5.51% |
| 2025-11-24 | 4.70 | 4.56 | -0.08 | -1.72% | 4.46 | 4.78 | 1102198 | 50329.48 | 6.69% |
| 2025-11-21 | 4.99 | 4.64 | -0.48 | -9.38% | 4.62 | 5.08 | 1780975 | 85124.20 | 10.81% |
| 2025-11-20 | 5.21 | 5.12 | -0.15 | -2.85% | 5.10 | 5.60 | 1788043 | 94912.93 | 10.85% |
| 2025-11-19 | 5.17 | 5.27 | 0.17 | 3.33% | 5.11 | 5.38 | 1618336 | 84962.16 | 9.82% |
| 2025-11-18 | 5.55 | 5.10 | -0.48 | -8.60% | 5.09 | 5.56 | 2122310 | 111491.45 | 12.88% |
| 2025-11-17 | 5.30 | 5.58 | 0.28 | 5.28% | 5.18 | 5.65 | 2652564 | 143994.73 | 16.10% |
| 2025-11-14 | 5.28 | 5.30 | 0.04 | 0.76% | 5.18 | 5.56 | 3314438 | 176388.11 | 20.12% |
| 2025-11-13 | 4.81 | 5.26 | 0.48 | 10.04% | 4.80 | 5.26 | 1484186 | 76681.59 | 9.01% |
| 2025-11-12 | 4.87 | 4.78 | -0.10 | -2.05% | 4.72 | 4.87 | 810221 | 38671.84 | 4.92% |
| 2025-11-11 | 4.78 | 4.88 | 0.06 | 1.24% | 4.73 | 4.95 | 1054675 | 51156.65 | 6.40% |
| 2025-11-10 | 4.96 | 4.82 | -0.11 | -2.23% | 4.78 | 4.98 | 1261542 | 61174.38 | 7.66% |
| 2025-11-07 | 4.77 | 4.93 | 0.14 | 2.92% | 4.75 | 5.00 | 1679102 | 82364.92 | 10.19% |
| 2025-11-06 | 4.73 | 4.79 | 0.03 | 0.63% | 4.68 | 4.88 | 1015969 | 48333.75 | 6.17% |
| 2025-11-05 | 4.71 | 4.76 | 0.01 | 0.21% | 4.67 | 4.84 | 1122344 | 53597.69 | 6.81% |
| 2025-11-04 | 4.87 | 4.75 | -0.15 | -3.06% | 4.69 | 4.94 | 1490196 | 71255.96 | 9.05% |
| 2025-11-03 | 4.68 | 4.90 | 0.24 | 5.15% | 4.54 | 5.10 | 2746301 | 130062.66 | 16.67% |
| 2025-10-31 | 4.38 | 4.66 | 0.28 | 6.39% | 4.37 | 4.82 | 2906734 | 136488.89 | 17.64% |
| 2025-10-30 | 4.46 | 4.38 | -0.10 | -2.23% | 4.34 | 4.46 | 1085026 | 47667.81 | 6.59% |
| 2025-10-29 | 4.30 | 4.48 | 0.14 | 3.23% | 4.29 | 4.49 | 1539199 | 68132.78 | 9.34% |
| 2025-10-28 | 4.24 | 4.34 | 0.13 | 3.09% | 4.22 | 4.40 | 1390804 | 60097.20 | 8.44% |
| 2025-10-27 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.24 | 716528 | 30081.05 | 4.35% |
| 2025-10-24 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.25 | 878245 | 36749.17 | 5.33% |
| 2025-10-23 | 4.23 | 4.25 | 0.01 | 0.24% | 4.17 | 4.26 | 835806 | 35190.47 | 5.07% |
| 2025-10-22 | 4.31 | 4.24 | -0.07 | -1.62% | 4.22 | 4.32 | 1072286 | 45669.39 | 6.51% |
| 2025-10-21 | 4.42 | 4.31 | -0.13 | -2.93% | 4.25 | 4.42 | 1846106 | 79480.09 | 11.21% |
| 2025-10-20 | 4.20 | 4.44 | 0.18 | 4.23% | 4.13 | 4.67 | 3237117 | 139723.02 | 19.64% |
| 2025-10-17 | 4.26 | 4.26 | 0.39 | 10.08% | 4.19 | 4.26 | 1407916 | 59937.25 | 8.54% |
| 2025-10-16 | 3.94 | 3.87 | -0.08 | -2.03% | 3.85 | 3.94 | 419411 | 16307.26 | 2.54% |
| 2025-10-15 | 3.91 | 3.95 | 0.05 | 1.28% | 3.89 | 3.97 | 386042 | 15164.70 | 2.34% |
| 2025-10-14 | 4.00 | 3.90 | -0.08 | -2.01% | 3.88 | 4.05 | 575606 | 22785.72 | 3.49% |
| 2025-10-13 | 3.91 | 3.98 | -0.10 | -2.45% | 3.88 | 4.00 | 556632 | 21930.02 | 3.38% |
沧州明珠(002108)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。
