| 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 | 11.63 | 11.88 | 0.36 | 3.13% | 11.61 | 11.95 | 336628 | 39687.55 | 3.44% |
| 2026-02-02 | 11.80 | 11.52 | -0.57 | -4.71% | 11.50 | 12.14 | 321206 | 37892.76 | 3.28% |
| 2026-01-30 | 12.03 | 12.09 | -0.01 | -0.08% | 11.88 | 12.18 | 263177 | 31663.24 | 2.68% |
| 2026-01-29 | 12.01 | 12.10 | -0.03 | -0.25% | 11.80 | 12.40 | 356409 | 43437.50 | 3.63% |
| 2026-01-28 | 12.22 | 12.13 | -0.05 | -0.41% | 12.08 | 12.44 | 272478 | 33311.27 | 2.77% |
| 2026-01-27 | 12.42 | 12.18 | -0.30 | -2.40% | 12.00 | 12.60 | 359569 | 43710.38 | 3.66% |
| 2026-01-26 | 12.64 | 12.48 | -0.37 | -2.88% | 12.19 | 12.80 | 547910 | 67863.61 | 5.57% |
| 2026-01-23 | 12.18 | 12.85 | 0.71 | 5.85% | 12.12 | 13.22 | 662765 | 84817.59 | 6.74% |
| 2026-01-22 | 12.04 | 12.14 | 0.14 | 1.17% | 12.00 | 12.25 | 242899 | 29487.68 | 2.47% |
| 2026-01-21 | 12.19 | 12.00 | -0.31 | -2.52% | 11.90 | 12.30 | 346132 | 41873.15 | 3.52% |
| 2026-01-20 | 12.58 | 12.31 | -0.12 | -0.97% | 12.19 | 12.62 | 293527 | 36259.80 | 2.99% |
| 2026-01-19 | 12.41 | 12.43 | -0.09 | -0.72% | 12.36 | 12.58 | 281454 | 35121.16 | 2.86% |
| 2026-01-16 | 13.11 | 12.52 | -0.57 | -4.35% | 12.36 | 13.15 | 505673 | 63772.62 | 5.15% |
| 2026-01-15 | 13.32 | 13.09 | -0.42 | -3.11% | 12.95 | 13.60 | 565798 | 74537.52 | 5.76% |
| 2026-01-14 | 13.45 | 13.51 | 0.03 | 0.22% | 13.29 | 13.96 | 650314 | 88677.59 | 6.62% |
| 2026-01-13 | 13.71 | 13.48 | -0.15 | -1.10% | 13.40 | 13.99 | 706393 | 96803.33 | 7.19% |
| 2026-01-12 | 13.30 | 13.63 | 0.48 | 3.65% | 13.15 | 13.66 | 636944 | 85679.24 | 6.48% |
| 2026-01-09 | 12.91 | 13.15 | 0.29 | 2.26% | 12.86 | 13.17 | 396025 | 51580.20 | 4.03% |
| 2026-01-08 | 12.55 | 12.86 | 0.32 | 2.55% | 12.50 | 12.95 | 369535 | 47115.58 | 3.76% |
| 2026-01-07 | 12.64 | 12.54 | -0.06 | -0.48% | 12.51 | 12.98 | 286968 | 36378.15 | 2.92% |
| 2026-01-06 | 12.51 | 12.60 | 0.05 | 0.40% | 12.42 | 12.67 | 263806 | 33139.98 | 2.68% |
| 2026-01-05 | 12.31 | 12.55 | 0.31 | 2.53% | 12.30 | 12.58 | 288869 | 36028.01 | 2.94% |
| 2025-12-31 | 12.25 | 12.24 | 0.00 | 0.00% | 12.09 | 12.31 | 187419 | 22885.54 | 1.91% |
| 2025-12-30 | 12.38 | 12.24 | -0.13 | -1.05% | 12.21 | 12.55 | 218128 | 26917.76 | 2.22% |
| 2025-12-29 | 12.71 | 12.37 | -0.35 | -2.75% | 12.20 | 12.71 | 339487 | 42123.74 | 3.45% |
| 2025-12-26 | 12.68 | 12.72 | 0.04 | 0.32% | 12.59 | 12.85 | 315450 | 40116.59 | 3.21% |
| 2025-12-25 | 12.55 | 12.68 | 0.11 | 0.88% | 12.40 | 12.84 | 398501 | 50492.89 | 4.05% |
| 2025-12-24 | 11.78 | 12.57 | 0.76 | 6.44% | 11.67 | 12.70 | 609093 | 74795.23 | 6.20% |
| 2025-12-23 | 11.70 | 11.81 | 0.03 | 0.25% | 11.60 | 11.88 | 205974 | 24158.16 | 2.10% |
| 2025-12-22 | 11.72 | 11.78 | 0.11 | 0.94% | 11.67 | 11.92 | 203462 | 24000.78 | 2.07% |
| 2025-12-19 | 11.52 | 11.67 | 0.14 | 1.21% | 11.49 | 11.72 | 207415 | 24099.46 | 2.11% |
| 2025-12-18 | 11.25 | 11.53 | 0.17 | 1.50% | 11.21 | 11.69 | 234789 | 27051.59 | 2.39% |
| 2025-12-17 | 11.28 | 11.36 | 0.08 | 0.71% | 11.08 | 11.40 | 216593 | 24350.34 | 2.20% |
| 2025-12-16 | 11.44 | 11.28 | -0.21 | -1.83% | 11.25 | 11.56 | 180331 | 20468.41 | 1.83% |
| 2025-12-15 | 11.47 | 11.49 | -0.05 | -0.43% | 11.43 | 11.73 | 196949 | 22800.27 | 2.00% |
| 2025-12-12 | 11.50 | 11.54 | 0.03 | 0.26% | 11.47 | 11.73 | 196750 | 22846.21 | 2.00% |
| 2025-12-11 | 11.56 | 11.51 | -0.22 | -1.88% | 11.46 | 11.68 | 182760 | 21122.27 | 1.86% |
| 2025-12-10 | 11.82 | 11.73 | -0.04 | -0.34% | 11.41 | 11.88 | 427071 | 49731.82 | 4.35% |
| 2025-12-09 | 11.50 | 11.77 | 0.20 | 1.73% | 11.48 | 11.88 | 240387 | 28167.30 | 2.45% |
| 2025-12-08 | 11.55 | 11.57 | 0.05 | 0.43% | 11.45 | 11.64 | 159629 | 18468.30 | 1.62% |
| 2025-12-05 | 11.28 | 11.52 | 0.26 | 2.31% | 11.18 | 11.53 | 164530 | 18718.24 | 1.67% |
| 2025-12-04 | 11.31 | 11.26 | -0.13 | -1.14% | 11.17 | 11.44 | 136748 | 15403.68 | 1.39% |
| 2025-12-03 | 11.66 | 11.39 | -0.23 | -1.98% | 11.30 | 11.70 | 228393 | 26077.17 | 2.32% |
| 2025-12-02 | 11.88 | 11.62 | -0.25 | -2.11% | 11.60 | 11.90 | 187593 | 21909.03 | 1.91% |
| 2025-12-01 | 11.84 | 11.87 | 0.04 | 0.34% | 11.79 | 11.97 | 204162 | 24235.11 | 2.08% |
| 2025-11-28 | 11.84 | 11.83 | 0.01 | 0.08% | 11.69 | 12.02 | 190692 | 22491.88 | 1.94% |
| 2025-11-27 | 11.77 | 11.82 | 0.06 | 0.51% | 11.66 | 12.13 | 222198 | 26489.04 | 2.26% |
| 2025-11-26 | 11.91 | 11.76 | -0.21 | -1.75% | 11.73 | 12.03 | 194619 | 23084.01 | 1.98% |
| 2025-11-25 | 11.77 | 11.97 | 0.26 | 2.22% | 11.71 | 12.14 | 373381 | 44826.26 | 3.80% |
| 2025-11-24 | 11.38 | 11.71 | 0.33 | 2.90% | 11.28 | 11.82 | 264894 | 30621.84 | 2.70% |
| 2025-11-21 | 11.47 | 11.38 | -0.15 | -1.30% | 11.36 | 11.85 | 297152 | 34394.15 | 3.02% |
| 2025-11-20 | 11.89 | 11.53 | -0.30 | -2.54% | 11.46 | 11.95 | 254402 | 29564.10 | 2.59% |
| 2025-11-19 | 12.08 | 11.83 | -0.31 | -2.55% | 11.77 | 12.13 | 254996 | 30365.52 | 2.59% |
| 2025-11-18 | 12.25 | 12.14 | -0.14 | -1.14% | 12.07 | 12.30 | 220892 | 26857.65 | 2.25% |
| 2025-11-17 | 12.23 | 12.28 | -0.03 | -0.24% | 11.98 | 12.34 | 259032 | 31565.99 | 2.64% |
| 2025-11-14 | 12.32 | 12.31 | -0.11 | -0.89% | 12.28 | 12.54 | 245038 | 30318.25 | 2.49% |
| 2025-11-13 | 12.50 | 12.42 | -0.05 | -0.40% | 12.33 | 12.57 | 209642 | 26089.04 | 2.13% |
| 2025-11-12 | 12.76 | 12.47 | -0.31 | -2.43% | 12.44 | 12.82 | 285486 | 35950.48 | 2.90% |
| 2025-11-11 | 12.58 | 12.78 | 0.23 | 1.83% | 12.46 | 13.04 | 401344 | 51449.64 | 4.08% |
| 2025-11-10 | 12.64 | 12.55 | -0.09 | -0.71% | 12.38 | 12.76 | 264138 | 33112.84 | 2.69% |
| 2025-11-07 | 12.51 | 12.64 | 0.04 | 0.32% | 12.33 | 12.75 | 245045 | 30814.35 | 2.49% |
| 2025-11-06 | 12.55 | 12.60 | 0.02 | 0.16% | 12.38 | 12.70 | 249933 | 31352.08 | 2.54% |
| 2025-11-05 | 12.62 | 12.58 | -0.29 | -2.25% | 12.50 | 12.78 | 288408 | 36377.41 | 2.93% |
| 2025-11-04 | 13.21 | 12.87 | -0.35 | -2.65% | 12.71 | 13.23 | 370166 | 47673.28 | 3.77% |
| 2025-11-03 | 12.90 | 13.22 | 0.33 | 2.56% | 12.90 | 13.33 | 591523 | 77935.16 | 6.02% |
| 2025-10-31 | 13.15 | 12.89 | 0.09 | 0.70% | 12.60 | 13.16 | 459507 | 59096.10 | 4.68% |
| 2025-10-30 | 12.95 | 12.80 | -0.15 | -1.16% | 12.58 | 13.04 | 435435 | 55535.68 | 4.43% |
| 2025-10-29 | 12.84 | 12.95 | -0.08 | -0.61% | 12.84 | 13.15 | 417555 | 54228.52 | 4.25% |
| 2025-10-28 | 12.67 | 13.03 | 0.34 | 2.68% | 12.54 | 13.25 | 584017 | 75771.51 | 5.94% |
| 2025-10-27 | 13.59 | 12.69 | -0.79 | -5.86% | 12.42 | 13.62 | 956672 | 122407.23 | 9.73% |
| 2025-10-24 | 12.95 | 13.48 | 0.66 | 5.15% | 12.94 | 13.57 | 683275 | 91280.59 | 6.95% |
| 2025-10-23 | 12.84 | 12.82 | -0.16 | -1.23% | 12.47 | 12.89 | 516908 | 65308.82 | 5.26% |
| 2025-10-22 | 12.44 | 12.98 | 0.57 | 4.59% | 12.44 | 13.18 | 954987 | 122261.20 | 9.72% |
| 2025-10-21 | 11.67 | 12.41 | 0.75 | 6.43% | 11.61 | 12.57 | 953218 | 117002.80 | 9.70% |
| 2025-10-20 | 11.11 | 11.66 | 0.60 | 5.42% | 11.11 | 11.76 | 645682 | 74132.58 | 6.57% |
| 2025-10-17 | 11.12 | 11.06 | -0.12 | -1.07% | 11.03 | 11.29 | 283742 | 31686.10 | 2.89% |
| 2025-10-16 | 11.28 | 11.18 | -0.10 | -0.89% | 11.10 | 11.28 | 211205 | 23577.74 | 2.15% |
| 2025-10-15 | 11.09 | 11.28 | 0.25 | 2.27% | 10.96 | 11.30 | 290586 | 32370.97 | 2.96% |
| 2025-10-14 | 11.23 | 11.03 | -0.18 | -1.61% | 10.99 | 11.38 | 331721 | 37094.47 | 3.38% |
| 2025-10-13 | 11.05 | 11.21 | -0.21 | -1.84% | 10.88 | 11.29 | 333514 | 37145.69 | 3.39% |
游族网络(002174)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。
