| 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 | 12.04 | 11.99 | 0.01 | 0.08% | 11.90 | 12.20 | 62815 | 7537.59 | 2.05% |
| 2026-02-02 | 11.89 | 11.98 | -0.11 | -0.91% | 11.71 | 12.33 | 102167 | 12339.50 | 3.33% |
| 2026-01-30 | 12.20 | 12.09 | -0.19 | -1.55% | 12.06 | 12.35 | 93751 | 11450.68 | 3.06% |
| 2026-01-29 | 11.86 | 12.28 | 0.40 | 3.37% | 11.73 | 12.29 | 112442 | 13595.92 | 3.67% |
| 2026-01-28 | 11.98 | 11.88 | -0.10 | -0.83% | 11.87 | 12.07 | 61242 | 7317.08 | 2.00% |
| 2026-01-27 | 12.20 | 11.98 | -0.23 | -1.88% | 11.82 | 12.24 | 84217 | 10067.15 | 2.75% |
| 2026-01-26 | 12.29 | 12.21 | -0.09 | -0.73% | 12.10 | 12.32 | 79101 | 9643.91 | 2.58% |
| 2026-01-23 | 12.31 | 12.30 | 0.02 | 0.16% | 12.10 | 12.35 | 80572 | 9888.25 | 2.63% |
| 2026-01-22 | 12.22 | 12.28 | 0.07 | 0.57% | 12.10 | 12.33 | 89699 | 10967.39 | 2.93% |
| 2026-01-21 | 12.19 | 12.21 | -0.03 | -0.25% | 12.06 | 12.30 | 99698 | 12123.83 | 3.25% |
| 2026-01-20 | 12.51 | 12.24 | -0.37 | -2.93% | 12.22 | 12.55 | 146116 | 18100.95 | 4.77% |
| 2026-01-19 | 12.30 | 12.61 | 0.22 | 1.78% | 12.24 | 12.78 | 194856 | 24334.46 | 6.36% |
| 2026-01-16 | 12.10 | 12.39 | 0.22 | 1.81% | 12.00 | 12.39 | 177892 | 21741.75 | 5.80% |
| 2026-01-15 | 12.20 | 12.17 | 0.03 | 0.25% | 12.10 | 12.35 | 170470 | 20872.09 | 5.56% |
| 2026-01-14 | 11.89 | 12.14 | 0.23 | 1.93% | 11.85 | 12.15 | 125907 | 15117.02 | 4.11% |
| 2026-01-13 | 12.04 | 11.91 | -0.15 | -1.24% | 11.89 | 12.15 | 95613 | 11488.93 | 3.12% |
| 2026-01-12 | 11.89 | 12.06 | 0.19 | 1.60% | 11.86 | 12.18 | 95425 | 11477.93 | 3.11% |
| 2026-01-09 | 11.88 | 11.87 | 0.02 | 0.17% | 11.79 | 11.91 | 66706 | 7897.21 | 2.18% |
| 2026-01-08 | 11.85 | 11.85 | -0.05 | -0.42% | 11.69 | 11.89 | 71047 | 8367.75 | 2.32% |
| 2026-01-07 | 11.84 | 11.90 | 0.07 | 0.59% | 11.78 | 12.02 | 76336 | 9077.20 | 2.49% |
| 2026-01-06 | 11.75 | 11.83 | 0.10 | 0.85% | 11.68 | 11.87 | 53092 | 6262.09 | 1.73% |
| 2026-01-05 | 11.77 | 11.73 | -0.05 | -0.42% | 11.65 | 11.78 | 56602 | 6624.28 | 1.85% |
| 2025-12-31 | 11.56 | 11.78 | 0.23 | 1.99% | 11.46 | 11.84 | 77384 | 9011.25 | 2.52% |
| 2025-12-30 | 11.60 | 11.55 | -0.07 | -0.60% | 11.45 | 11.64 | 52003 | 6004.62 | 1.70% |
| 2025-12-29 | 11.75 | 11.62 | -0.15 | -1.27% | 11.60 | 11.80 | 62972 | 7352.82 | 2.05% |
| 2025-12-26 | 11.93 | 11.77 | -0.18 | -1.51% | 11.74 | 12.01 | 73098 | 8651.44 | 2.38% |
| 2025-12-25 | 11.86 | 11.95 | 0.07 | 0.59% | 11.74 | 11.98 | 68951 | 8192.03 | 2.25% |
| 2025-12-24 | 11.97 | 11.88 | -0.13 | -1.08% | 11.68 | 11.97 | 79391 | 9397.07 | 2.59% |
| 2025-12-23 | 12.38 | 12.01 | -0.44 | -3.53% | 12.00 | 12.43 | 116153 | 14063.54 | 3.79% |
| 2025-12-22 | 12.40 | 12.45 | 0.03 | 0.24% | 12.20 | 12.57 | 135352 | 16756.77 | 4.42% |
| 2025-12-19 | 12.39 | 12.42 | -0.06 | -0.48% | 12.32 | 12.63 | 189183 | 23565.94 | 6.17% |
| 2025-12-18 | 12.01 | 12.48 | 0.27 | 2.21% | 12.01 | 12.58 | 213032 | 26381.75 | 6.95% |
| 2025-12-17 | 11.88 | 12.21 | 0.55 | 4.72% | 11.65 | 12.21 | 189493 | 22717.77 | 6.18% |
| 2025-12-16 | 11.66 | 11.66 | 0.06 | 0.52% | 11.58 | 12.04 | 78667 | 9249.30 | 2.57% |
| 2025-12-15 | 11.57 | 11.60 | 0.12 | 1.05% | 11.48 | 11.75 | 64696 | 7508.83 | 2.11% |
| 2025-12-12 | 11.55 | 11.48 | -0.05 | -0.43% | 11.40 | 11.61 | 51168 | 5878.86 | 1.67% |
| 2025-12-11 | 11.85 | 11.53 | -0.36 | -3.03% | 11.52 | 11.91 | 66871 | 7781.94 | 2.18% |
| 2025-12-10 | 11.83 | 11.89 | 0.02 | 0.17% | 11.81 | 12.15 | 64367 | 7699.63 | 2.10% |
| 2025-12-09 | 11.85 | 11.87 | -0.03 | -0.25% | 11.71 | 12.00 | 60673 | 7212.96 | 1.98% |
| 2025-12-08 | 11.87 | 11.90 | 0.02 | 0.17% | 11.77 | 11.95 | 51019 | 6046.08 | 1.66% |
| 2025-12-05 | 11.79 | 11.88 | 0.14 | 1.19% | 11.68 | 11.92 | 49788 | 5891.93 | 1.62% |
| 2025-12-04 | 12.11 | 11.74 | -0.48 | -3.93% | 11.74 | 12.15 | 79284 | 9397.13 | 2.59% |
| 2025-12-03 | 12.16 | 12.22 | 0.05 | 0.41% | 12.01 | 12.30 | 87967 | 10697.23 | 2.87% |
| 2025-12-02 | 12.03 | 12.17 | 0.08 | 0.66% | 11.93 | 12.25 | 82306 | 9986.26 | 2.69% |
| 2025-12-01 | 12.06 | 12.09 | -0.02 | -0.17% | 12.00 | 12.24 | 68739 | 8338.46 | 2.24% |
| 2025-11-28 | 11.97 | 12.11 | 0.18 | 1.51% | 11.73 | 12.16 | 92743 | 11085.01 | 3.03% |
| 2025-11-27 | 12.00 | 11.93 | 0.00 | 0.00% | 11.86 | 12.12 | 114590 | 13725.27 | 3.74% |
| 2025-11-26 | 11.79 | 11.93 | 0.11 | 0.93% | 11.75 | 12.07 | 76793 | 9162.46 | 2.51% |
| 2025-11-25 | 11.70 | 11.82 | 0.11 | 0.94% | 11.63 | 11.91 | 71888 | 8473.32 | 2.35% |
| 2025-11-24 | 11.35 | 11.71 | 0.41 | 3.63% | 11.33 | 11.78 | 104102 | 12042.73 | 3.40% |
| 2025-11-21 | 11.66 | 11.30 | -0.43 | -3.67% | 11.30 | 11.85 | 104473 | 12003.29 | 3.41% |
| 2025-11-20 | 12.32 | 11.73 | -0.49 | -4.01% | 11.71 | 12.38 | 151569 | 18010.33 | 4.94% |
| 2025-11-19 | 12.70 | 12.22 | 0.02 | 0.16% | 12.19 | 12.88 | 202311 | 25153.50 | 6.60% |
| 2025-11-18 | 12.23 | 12.20 | -0.09 | -0.73% | 12.10 | 12.39 | 93731 | 11456.12 | 3.06% |
| 2025-11-17 | 12.27 | 12.29 | 0.05 | 0.41% | 12.21 | 12.38 | 77080 | 9470.28 | 2.51% |
| 2025-11-14 | 12.50 | 12.24 | -0.30 | -2.39% | 12.24 | 12.66 | 113749 | 14093.51 | 3.71% |
| 2025-11-13 | 12.51 | 12.54 | 0.01 | 0.08% | 12.42 | 12.58 | 125933 | 15715.52 | 4.11% |
| 2025-11-12 | 12.78 | 12.53 | -0.34 | -2.64% | 12.53 | 12.88 | 156670 | 19817.56 | 5.11% |
| 2025-11-11 | 12.77 | 12.87 | -0.02 | -0.16% | 12.57 | 13.05 | 234841 | 30054.48 | 7.66% |
| 2025-11-10 | 12.60 | 12.89 | 0.06 | 0.47% | 12.52 | 13.22 | 302052 | 38985.14 | 9.85% |
| 2025-11-07 | 12.50 | 12.83 | 0.73 | 6.03% | 12.35 | 13.00 | 397162 | 50329.21 | 12.96% |
| 2025-11-06 | 11.71 | 12.10 | 0.36 | 3.07% | 11.61 | 12.10 | 170613 | 20302.78 | 5.57% |
| 2025-11-05 | 11.58 | 11.74 | 0.14 | 1.21% | 11.55 | 11.80 | 71863 | 8421.75 | 2.34% |
| 2025-11-04 | 11.64 | 11.60 | 0.00 | 0.00% | 11.53 | 11.69 | 54470 | 6327.16 | 1.78% |
| 2025-11-03 | 11.51 | 11.60 | 0.09 | 0.78% | 11.45 | 11.64 | 49593 | 5725.83 | 1.62% |
| 2025-10-31 | 11.30 | 11.51 | 0.20 | 1.77% | 11.30 | 11.52 | 57877 | 6643.59 | 1.89% |
| 2025-10-30 | 11.39 | 11.31 | -0.12 | -1.05% | 11.31 | 11.47 | 39581 | 4504.11 | 1.29% |
| 2025-10-29 | 11.51 | 11.43 | -0.08 | -0.70% | 11.29 | 11.52 | 49434 | 5627.33 | 1.61% |
| 2025-10-28 | 11.55 | 11.51 | -0.03 | -0.26% | 11.48 | 11.61 | 48358 | 5575.58 | 1.58% |
| 2025-10-27 | 11.45 | 11.54 | 0.07 | 0.61% | 11.37 | 11.62 | 62235 | 7155.83 | 2.03% |
| 2025-10-24 | 11.64 | 11.47 | -0.16 | -1.38% | 11.45 | 11.67 | 55670 | 6421.99 | 1.82% |
| 2025-10-23 | 11.52 | 11.63 | 0.09 | 0.78% | 11.47 | 11.65 | 58721 | 6789.97 | 1.92% |
| 2025-10-22 | 11.36 | 11.54 | 0.06 | 0.52% | 11.36 | 11.65 | 70537 | 8160.21 | 2.30% |
| 2025-10-21 | 11.37 | 11.48 | 0.12 | 1.06% | 11.29 | 11.49 | 49224 | 5616.52 | 1.61% |
| 2025-10-20 | 11.18 | 11.36 | 0.23 | 2.07% | 11.18 | 11.37 | 54789 | 6185.66 | 1.79% |
| 2025-10-17 | 11.20 | 11.13 | -0.11 | -0.98% | 11.11 | 11.34 | 64704 | 7278.41 | 2.11% |
| 2025-10-16 | 11.31 | 11.24 | -0.10 | -0.88% | 11.20 | 11.41 | 52841 | 5965.33 | 1.72% |
| 2025-10-15 | 11.26 | 11.34 | 0.11 | 0.98% | 11.20 | 11.41 | 61873 | 7012.70 | 2.02% |
| 2025-10-14 | 11.26 | 11.23 | -0.01 | -0.09% | 11.16 | 11.33 | 60421 | 6803.12 | 1.97% |
| 2025-10-13 | 11.00 | 11.24 | 0.04 | 0.36% | 10.88 | 11.29 | 62670 | 6969.72 | 2.04% |
全 聚 德(002186)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。
