| 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 | 53.12 | 53.66 | 1.72 | 3.31% | 52.40 | 53.88 | 98602 | 52413.24 | 3.81% |
| 2026-02-02 | 53.50 | 51.94 | -2.69 | -4.92% | 51.88 | 54.50 | 119027 | 63461.95 | 4.59% |
| 2026-01-30 | 57.84 | 54.63 | -4.12 | -7.01% | 53.15 | 58.10 | 191191 | 105159.35 | 7.38% |
| 2026-01-29 | 58.08 | 58.75 | -0.67 | -1.13% | 57.20 | 60.52 | 138849 | 82019.93 | 5.36% |
| 2026-01-28 | 59.00 | 59.42 | 0.55 | 0.93% | 57.91 | 61.10 | 156324 | 92374.46 | 6.03% |
| 2026-01-27 | 60.40 | 58.87 | -1.00 | -1.67% | 56.71 | 61.10 | 171562 | 100067.87 | 6.62% |
| 2026-01-26 | 61.94 | 59.87 | -1.40 | -2.28% | 59.50 | 62.56 | 176352 | 107391.72 | 6.81% |
| 2026-01-23 | 59.01 | 61.27 | 3.02 | 5.18% | 58.76 | 61.86 | 208913 | 126861.82 | 8.06% |
| 2026-01-22 | 58.30 | 58.25 | -0.05 | -0.09% | 57.63 | 59.68 | 167675 | 98084.12 | 6.47% |
| 2026-01-21 | 55.00 | 58.30 | 3.68 | 6.74% | 54.82 | 58.68 | 246509 | 141307.02 | 9.51% |
| 2026-01-20 | 55.80 | 54.62 | 0.20 | 0.37% | 53.24 | 55.88 | 125138 | 68173.84 | 4.83% |
| 2026-01-19 | 54.09 | 54.42 | -0.33 | -0.60% | 53.62 | 55.30 | 96605 | 52628.30 | 3.73% |
| 2026-01-16 | 56.98 | 54.75 | -1.84 | -3.25% | 53.88 | 57.55 | 161545 | 89343.35 | 6.23% |
| 2026-01-15 | 55.80 | 56.59 | 0.39 | 0.69% | 55.55 | 58.09 | 152151 | 86916.98 | 5.87% |
| 2026-01-14 | 58.00 | 56.20 | -2.40 | -4.10% | 55.50 | 59.46 | 255828 | 146773.92 | 9.87% |
| 2026-01-13 | 58.04 | 58.60 | 1.14 | 1.98% | 57.14 | 61.48 | 282731 | 166897.06 | 10.91% |
| 2026-01-12 | 58.06 | 57.46 | 1.49 | 2.66% | 56.72 | 58.81 | 200059 | 115159.38 | 7.72% |
| 2026-01-09 | 54.81 | 55.97 | 0.82 | 1.49% | 54.33 | 56.72 | 174671 | 97226.36 | 6.74% |
| 2026-01-08 | 56.10 | 55.15 | -0.24 | -0.43% | 54.10 | 58.66 | 233787 | 132053.70 | 9.02% |
| 2026-01-07 | 56.33 | 55.39 | -0.20 | -0.36% | 54.90 | 57.26 | 180129 | 100614.48 | 6.95% |
| 2026-01-06 | 56.84 | 55.59 | 1.13 | 2.07% | 55.02 | 57.20 | 205512 | 114995.59 | 7.93% |
| 2026-01-05 | 52.48 | 54.46 | 2.71 | 5.24% | 51.12 | 55.36 | 220037 | 117841.68 | 8.49% |
| 2025-12-31 | 52.18 | 51.75 | -0.43 | -0.82% | 51.13 | 53.94 | 117165 | 61163.69 | 4.52% |
| 2025-12-30 | 51.00 | 52.18 | 0.13 | 0.25% | 49.99 | 52.88 | 125236 | 64723.24 | 4.83% |
| 2025-12-29 | 55.55 | 52.05 | -3.41 | -6.15% | 51.81 | 55.80 | 244039 | 129652.43 | 9.42% |
| 2025-12-26 | 54.65 | 55.46 | 2.78 | 5.28% | 53.55 | 56.10 | 272018 | 149279.84 | 10.50% |
| 2025-12-25 | 52.00 | 52.68 | -1.55 | -2.86% | 51.65 | 53.18 | 193760 | 101387.46 | 7.48% |
| 2025-12-24 | 52.68 | 54.23 | 1.55 | 2.94% | 52.36 | 56.55 | 256540 | 138158.44 | 9.90% |
| 2025-12-23 | 51.45 | 52.68 | 1.34 | 2.61% | 51.06 | 53.70 | 241938 | 126709.35 | 9.34% |
| 2025-12-22 | 51.77 | 51.34 | 0.59 | 1.16% | 50.85 | 52.50 | 238681 | 123069.25 | 9.21% |
| 2025-12-19 | 49.31 | 50.75 | 1.50 | 3.05% | 47.89 | 52.04 | 242408 | 121121.19 | 9.36% |
| 2025-12-18 | 49.72 | 49.25 | -1.55 | -3.05% | 49.11 | 50.99 | 184680 | 92174.39 | 7.13% |
| 2025-12-17 | 49.15 | 50.80 | 3.11 | 6.52% | 47.84 | 51.20 | 270800 | 135316.14 | 10.45% |
| 2025-12-16 | 48.08 | 47.69 | -0.39 | -0.81% | 46.77 | 48.38 | 120107 | 57150.61 | 4.64% |
| 2025-12-15 | 48.38 | 48.08 | 0.04 | 0.08% | 47.14 | 48.95 | 159407 | 76397.47 | 6.15% |
| 2025-12-12 | 51.20 | 48.04 | -1.95 | -3.90% | 48.00 | 51.50 | 212345 | 104689.84 | 8.19% |
| 2025-12-11 | 50.20 | 49.99 | 0.42 | 0.85% | 49.67 | 51.94 | 215735 | 109027.13 | 8.33% |
| 2025-12-10 | 49.28 | 49.57 | 0.62 | 1.27% | 48.20 | 50.45 | 143067 | 70520.88 | 5.52% |
| 2025-12-09 | 49.50 | 48.95 | -1.23 | -2.45% | 48.73 | 49.86 | 114931 | 56526.25 | 4.44% |
| 2025-12-08 | 48.88 | 50.18 | 1.49 | 3.06% | 48.83 | 50.84 | 173899 | 86744.66 | 6.71% |
| 2025-12-05 | 48.67 | 48.69 | -0.09 | -0.18% | 47.80 | 49.20 | 104811 | 50889.76 | 4.04% |
| 2025-12-04 | 49.45 | 48.78 | -0.69 | -1.39% | 48.61 | 50.18 | 113588 | 55730.23 | 4.38% |
| 2025-12-03 | 51.69 | 49.47 | -1.87 | -3.64% | 49.11 | 51.90 | 174569 | 87015.38 | 6.74% |
| 2025-12-02 | 51.98 | 51.34 | -1.37 | -2.60% | 50.68 | 52.09 | 166406 | 85552.68 | 6.42% |
| 2025-12-01 | 54.82 | 52.71 | -1.06 | -1.97% | 52.53 | 55.00 | 205947 | 110337.12 | 7.95% |
| 2025-11-28 | 53.00 | 53.77 | 0.65 | 1.22% | 52.52 | 54.96 | 223632 | 120806.04 | 8.63% |
| 2025-11-27 | 53.25 | 53.12 | -0.14 | -0.26% | 52.72 | 54.18 | 211039 | 112748.55 | 8.14% |
| 2025-11-26 | 54.50 | 53.26 | -0.67 | -1.24% | 53.15 | 55.64 | 322308 | 174225.45 | 12.44% |
| 2025-11-25 | 52.50 | 53.93 | 0.86 | 1.62% | 51.20 | 54.98 | 475360 | 250498.58 | 18.35% |
| 2025-11-24 | 54.13 | 53.07 | -5.89 | -9.99% | 53.06 | 55.00 | 283682 | 151091.25 | 10.95% |
| 2025-11-21 | 58.96 | 58.96 | -6.55 | -10.00% | 58.96 | 60.49 | 82941 | 48965.81 | 3.20% |
| 2025-11-20 | 63.50 | 65.51 | 2.25 | 3.56% | 62.89 | 68.88 | 516249 | 340955.16 | 19.92% |
| 2025-11-19 | 58.66 | 63.26 | 5.75 | 10.00% | 58.20 | 63.26 | 513980 | 317337.78 | 19.84% |
| 2025-11-18 | 60.67 | 57.51 | -1.84 | -3.10% | 56.88 | 62.86 | 478674 | 284624.34 | 18.47% |
| 2025-11-17 | 57.02 | 59.35 | 5.40 | 10.01% | 56.09 | 59.35 | 364884 | 212960.91 | 14.08% |
| 2025-11-14 | 54.08 | 53.95 | 1.04 | 1.97% | 53.14 | 56.69 | 389443 | 212922.72 | 15.03% |
| 2025-11-13 | 49.01 | 52.91 | 4.81 | 10.00% | 48.68 | 52.91 | 96993 | 50076.17 | 3.74% |
| 2025-11-12 | 48.25 | 48.10 | -0.53 | -1.09% | 46.52 | 49.49 | 124447 | 59674.63 | 4.80% |
| 2025-11-11 | 49.05 | 48.63 | -0.42 | -0.86% | 48.26 | 50.08 | 150728 | 73839.50 | 5.82% |
| 2025-11-10 | 49.50 | 49.05 | 0.79 | 1.64% | 48.60 | 51.50 | 240194 | 119746.95 | 9.27% |
| 2025-11-07 | 47.19 | 48.26 | 1.83 | 3.94% | 46.00 | 49.01 | 198971 | 94725.80 | 7.68% |
| 2025-11-06 | 45.18 | 46.43 | 0.73 | 1.60% | 45.00 | 46.93 | 112451 | 51807.55 | 4.34% |
| 2025-11-05 | 43.69 | 45.70 | 0.84 | 1.87% | 43.58 | 47.10 | 172730 | 78049.53 | 6.67% |
| 2025-11-04 | 47.34 | 44.86 | -2.29 | -4.86% | 44.51 | 47.95 | 175248 | 79861.54 | 6.76% |
| 2025-11-03 | 47.11 | 47.15 | -0.34 | -0.72% | 45.80 | 47.87 | 158100 | 74036.01 | 6.10% |
| 2025-10-31 | 47.60 | 47.49 | -0.71 | -1.47% | 47.33 | 49.65 | 236870 | 114772.27 | 9.14% |
| 2025-10-30 | 46.74 | 48.20 | 1.43 | 3.06% | 46.00 | 49.29 | 291980 | 139072.06 | 11.27% |
| 2025-10-29 | 45.12 | 46.77 | 1.93 | 4.30% | 45.12 | 47.13 | 180136 | 83062.32 | 6.95% |
| 2025-10-28 | 44.52 | 44.84 | 0.32 | 0.72% | 44.52 | 46.45 | 194043 | 88200.98 | 7.49% |
| 2025-10-27 | 44.40 | 44.52 | 0.94 | 2.16% | 43.70 | 45.30 | 183023 | 81596.11 | 7.06% |
| 2025-10-24 | 42.30 | 43.58 | 1.56 | 3.71% | 42.30 | 45.30 | 260982 | 115019.65 | 10.07% |
| 2025-10-23 | 39.18 | 42.02 | 2.94 | 7.52% | 39.09 | 42.44 | 240303 | 98336.98 | 9.27% |
| 2025-10-22 | 39.51 | 39.08 | -0.61 | -1.54% | 38.35 | 39.59 | 100516 | 39179.29 | 3.88% |
| 2025-10-21 | 40.32 | 39.69 | -0.61 | -1.51% | 39.59 | 41.72 | 131037 | 52953.02 | 5.06% |
| 2025-10-20 | 40.62 | 40.30 | 0.35 | 0.88% | 40.01 | 41.70 | 142417 | 58074.14 | 5.50% |
| 2025-10-17 | 40.35 | 39.95 | -0.37 | -0.92% | 39.95 | 42.59 | 156426 | 64060.70 | 6.04% |
| 2025-10-16 | 39.98 | 40.32 | 0.10 | 0.25% | 39.74 | 41.13 | 110776 | 44879.55 | 4.28% |
| 2025-10-15 | 39.90 | 40.22 | 0.58 | 1.46% | 39.60 | 40.98 | 109696 | 43983.84 | 4.23% |
| 2025-10-14 | 41.44 | 39.64 | -1.18 | -2.89% | 39.34 | 41.69 | 149582 | 60609.56 | 5.77% |
| 2025-10-13 | 38.20 | 40.82 | 1.10 | 2.77% | 38.05 | 40.99 | 172343 | 68182.22 | 6.65% |
融捷股份(002192)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。
