| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 57.41 | 58.60 | 5.33 | 10.01% | 56.66 | 58.60 | 294520 | 171384.11 | 11.37% |
| 2026-03-23 | 51.99 | 53.27 | 0.19 | 0.36% | 51.90 | 55.98 | 150373 | 81071.34 | 5.80% |
| 2026-03-20 | 53.00 | 53.08 | 0.76 | 1.45% | 52.21 | 56.15 | 155222 | 83784.07 | 5.99% |
| 2026-03-19 | 54.87 | 52.32 | -3.38 | -6.07% | 51.90 | 55.06 | 116793 | 61817.89 | 4.51% |
| 2026-03-18 | 56.87 | 55.70 | -0.99 | -1.75% | 54.80 | 57.22 | 86971 | 48469.66 | 3.36% |
| 2026-03-17 | 58.00 | 56.69 | -1.23 | -2.12% | 56.61 | 58.85 | 116208 | 67118.87 | 4.48% |
| 2026-03-16 | 57.38 | 57.92 | 0.82 | 1.44% | 55.68 | 58.16 | 137972 | 78572.26 | 5.32% |
| 2026-03-13 | 57.36 | 57.10 | 0.40 | 0.71% | 56.80 | 60.22 | 153480 | 89734.18 | 5.92% |
| 2026-03-12 | 57.24 | 56.70 | -0.66 | -1.15% | 56.00 | 57.75 | 85646 | 48462.32 | 3.31% |
| 2026-03-11 | 56.98 | 57.36 | 0.30 | 0.53% | 56.01 | 58.13 | 139631 | 80346.54 | 5.39% |
| 2026-03-10 | 56.05 | 57.06 | 1.46 | 2.63% | 56.05 | 57.82 | 106685 | 60994.73 | 4.12% |
| 2026-03-09 | 53.13 | 55.60 | 0.76 | 1.39% | 51.70 | 55.89 | 128564 | 69040.62 | 4.96% |
| 2026-03-06 | 54.66 | 54.84 | 0.18 | 0.33% | 54.28 | 56.39 | 96498 | 53496.84 | 3.72% |
| 2026-03-05 | 55.60 | 54.66 | 0.07 | 0.13% | 54.10 | 56.68 | 99512 | 55020.78 | 3.84% |
| 2026-03-04 | 54.60 | 54.59 | -0.48 | -0.87% | 53.81 | 56.50 | 118441 | 65111.54 | 4.57% |
| 2026-03-03 | 57.41 | 55.07 | -3.37 | -5.77% | 54.79 | 59.16 | 165302 | 93333.12 | 6.38% |
| 2026-03-02 | 58.85 | 58.44 | -1.24 | -2.08% | 56.99 | 60.23 | 151941 | 88639.47 | 5.86% |
| 2026-02-27 | 57.25 | 59.68 | 1.30 | 2.23% | 57.16 | 59.88 | 167494 | 98056.57 | 6.46% |
| 2026-02-26 | 60.00 | 58.38 | 2.12 | 3.77% | 57.82 | 60.00 | 223881 | 131724.36 | 8.64% |
| 2026-02-25 | 54.73 | 56.26 | 2.24 | 4.15% | 54.12 | 57.49 | 145206 | 81508.35 | 5.60% |
| 2026-02-24 | 54.54 | 54.02 | 1.46 | 2.78% | 53.56 | 55.37 | 93132 | 50561.19 | 3.59% |
| 2026-02-13 | 52.40 | 52.56 | -0.82 | -1.54% | 52.02 | 53.60 | 60025 | 31774.50 | 2.32% |
| 2026-02-12 | 52.40 | 53.38 | 0.60 | 1.14% | 52.21 | 53.99 | 73733 | 39273.04 | 2.85% |
| 2026-02-11 | 51.16 | 52.78 | 1.46 | 2.84% | 51.03 | 52.90 | 69053 | 36139.16 | 2.66% |
| 2026-02-10 | 51.67 | 51.32 | -0.62 | -1.19% | 50.96 | 51.78 | 43692 | 22453.60 | 1.69% |
| 2026-02-09 | 52.50 | 51.94 | 0.25 | 0.48% | 51.50 | 52.70 | 56555 | 29370.83 | 2.18% |
| 2026-02-06 | 49.00 | 51.69 | 1.59 | 3.17% | 48.88 | 52.49 | 94564 | 48419.96 | 3.65% |
| 2026-02-05 | 52.00 | 50.10 | -2.99 | -5.63% | 49.65 | 52.41 | 102861 | 52101.82 | 3.97% |
| 2026-02-04 | 53.97 | 53.09 | -0.57 | -1.06% | 52.22 | 53.99 | 76629 | 40442.45 | 2.96% |
| 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% |
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。
