| 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 | 12.65 | 12.92 | 0.42 | 3.36% | 12.58 | 12.92 | 177974 | 22783.25 | 3.48% |
| 2026-02-02 | 12.80 | 12.50 | -0.37 | -2.87% | 12.47 | 13.04 | 170492 | 21752.20 | 3.34% |
| 2026-01-30 | 13.01 | 12.87 | -0.22 | -1.68% | 12.62 | 13.12 | 212643 | 27289.18 | 4.16% |
| 2026-01-29 | 13.17 | 13.09 | -0.19 | -1.43% | 12.94 | 13.44 | 232282 | 30583.73 | 4.55% |
| 2026-01-28 | 13.50 | 13.28 | -0.25 | -1.85% | 13.18 | 13.70 | 224838 | 30073.68 | 4.40% |
| 2026-01-27 | 13.32 | 13.53 | 0.01 | 0.07% | 13.05 | 13.61 | 262682 | 35035.84 | 5.14% |
| 2026-01-26 | 13.96 | 13.52 | -0.56 | -3.98% | 13.37 | 14.00 | 326935 | 44564.11 | 6.40% |
| 2026-01-23 | 13.80 | 14.08 | 0.23 | 1.66% | 13.70 | 14.11 | 377431 | 52736.22 | 7.39% |
| 2026-01-22 | 13.59 | 13.85 | 0.16 | 1.17% | 13.50 | 13.97 | 364236 | 50230.38 | 7.13% |
| 2026-01-21 | 13.07 | 13.69 | 0.48 | 3.63% | 13.01 | 14.15 | 523409 | 71544.60 | 10.24% |
| 2026-01-20 | 13.75 | 13.21 | -0.54 | -3.93% | 13.10 | 13.93 | 429261 | 57295.34 | 8.40% |
| 2026-01-19 | 13.71 | 13.75 | -0.32 | -2.27% | 13.61 | 13.97 | 370578 | 51076.18 | 7.25% |
| 2026-01-16 | 14.03 | 14.07 | 0.07 | 0.50% | 13.65 | 14.68 | 789601 | 111824.92 | 15.46% |
| 2026-01-15 | 14.50 | 14.00 | -1.16 | -7.65% | 13.80 | 14.69 | 1120970 | 158528.70 | 21.94% |
| 2026-01-14 | 14.11 | 15.16 | 1.38 | 10.01% | 13.84 | 15.16 | 1505010 | 223240.66 | 29.46% |
| 2026-01-13 | 14.65 | 13.78 | -0.72 | -4.97% | 13.70 | 14.66 | 607701 | 84448.75 | 11.89% |
| 2026-01-12 | 14.11 | 14.50 | 0.51 | 3.65% | 13.99 | 14.66 | 667209 | 95528.36 | 13.06% |
| 2026-01-09 | 13.73 | 13.99 | 0.23 | 1.67% | 13.63 | 14.09 | 536293 | 74465.09 | 10.50% |
| 2026-01-08 | 13.46 | 13.76 | 0.30 | 2.23% | 13.32 | 13.83 | 467872 | 63630.00 | 9.16% |
| 2026-01-07 | 13.17 | 13.46 | 0.20 | 1.51% | 13.11 | 13.57 | 332115 | 44400.70 | 6.50% |
| 2026-01-06 | 13.08 | 13.26 | 0.10 | 0.76% | 13.05 | 13.28 | 229645 | 30301.15 | 4.49% |
| 2026-01-05 | 13.06 | 13.16 | 0.11 | 0.84% | 12.95 | 13.23 | 221175 | 29036.08 | 4.33% |
| 2025-12-31 | 12.90 | 13.05 | 0.12 | 0.93% | 12.81 | 13.13 | 201885 | 26246.24 | 3.95% |
| 2025-12-30 | 12.79 | 12.93 | 0.04 | 0.31% | 12.78 | 13.22 | 210363 | 27369.01 | 4.12% |
| 2025-12-29 | 12.90 | 12.89 | -0.07 | -0.54% | 12.81 | 13.01 | 126760 | 16367.46 | 2.48% |
| 2025-12-26 | 13.03 | 12.96 | -0.12 | -0.92% | 12.81 | 13.09 | 223321 | 28985.90 | 4.37% |
| 2025-12-25 | 12.84 | 13.08 | 0.22 | 1.71% | 12.84 | 13.16 | 242182 | 31616.98 | 4.74% |
| 2025-12-24 | 12.55 | 12.86 | 0.30 | 2.39% | 12.44 | 12.88 | 192074 | 24546.00 | 3.76% |
| 2025-12-23 | 12.79 | 12.56 | -0.30 | -2.33% | 12.50 | 12.85 | 166243 | 21027.01 | 3.25% |
| 2025-12-22 | 12.60 | 12.86 | 0.27 | 2.14% | 12.52 | 13.03 | 239446 | 30700.54 | 4.69% |
| 2025-12-19 | 12.35 | 12.59 | 0.28 | 2.27% | 12.32 | 12.85 | 204382 | 25732.47 | 4.00% |
| 2025-12-18 | 12.08 | 12.31 | 0.10 | 0.82% | 12.04 | 12.58 | 179660 | 22220.63 | 3.52% |
| 2025-12-17 | 12.20 | 12.21 | 0.02 | 0.16% | 11.85 | 12.41 | 178720 | 21547.24 | 3.50% |
| 2025-12-16 | 12.39 | 12.19 | -0.24 | -1.93% | 12.11 | 12.58 | 181628 | 22255.17 | 3.56% |
| 2025-12-15 | 12.40 | 12.43 | -0.15 | -1.19% | 12.20 | 12.70 | 191587 | 23824.91 | 3.75% |
| 2025-12-12 | 12.63 | 12.58 | -0.05 | -0.40% | 12.55 | 12.85 | 213199 | 27063.41 | 4.17% |
| 2025-12-11 | 12.96 | 12.63 | -0.41 | -3.14% | 12.62 | 13.00 | 249305 | 31843.47 | 4.88% |
| 2025-12-10 | 12.58 | 13.04 | 0.42 | 3.33% | 12.45 | 13.58 | 405086 | 52411.90 | 7.93% |
| 2025-12-09 | 12.69 | 12.62 | -0.19 | -1.48% | 12.61 | 12.92 | 238504 | 30371.98 | 4.67% |
| 2025-12-08 | 12.56 | 12.81 | 0.07 | 0.55% | 12.56 | 12.88 | 462590 | 58965.55 | 9.05% |
| 2025-12-05 | 13.38 | 12.74 | 0.58 | 4.77% | 12.72 | 13.38 | 671690 | 87746.59 | 13.15% |
| 2025-12-04 | 12.08 | 12.16 | -0.04 | -0.33% | 12.05 | 12.26 | 81731 | 9929.97 | 1.60% |
| 2025-12-03 | 12.41 | 12.20 | -0.22 | -1.77% | 12.12 | 12.42 | 121227 | 14841.16 | 2.37% |
| 2025-12-02 | 12.36 | 12.42 | -0.05 | -0.40% | 12.28 | 12.58 | 125507 | 15533.56 | 2.46% |
| 2025-12-01 | 12.15 | 12.47 | 0.31 | 2.55% | 12.12 | 12.55 | 187556 | 23302.13 | 3.67% |
| 2025-11-28 | 12.04 | 12.16 | 0.10 | 0.83% | 12.04 | 12.18 | 83062 | 10065.75 | 1.63% |
| 2025-11-27 | 11.91 | 12.06 | 0.03 | 0.25% | 11.88 | 12.18 | 99381 | 12007.94 | 1.95% |
| 2025-11-26 | 12.11 | 12.03 | -0.12 | -0.99% | 12.02 | 12.41 | 156254 | 18988.74 | 3.06% |
| 2025-11-25 | 11.96 | 12.15 | 0.21 | 1.76% | 11.89 | 12.28 | 130888 | 15892.40 | 2.56% |
| 2025-11-24 | 11.68 | 11.94 | 0.33 | 2.84% | 11.62 | 11.98 | 128852 | 15248.18 | 2.52% |
| 2025-11-21 | 12.05 | 11.61 | -0.57 | -4.68% | 11.61 | 12.17 | 196593 | 23183.80 | 3.85% |
| 2025-11-20 | 12.43 | 12.18 | -0.31 | -2.48% | 12.18 | 12.62 | 155014 | 19007.10 | 3.03% |
| 2025-11-19 | 12.45 | 12.49 | -0.02 | -0.16% | 12.18 | 12.97 | 259082 | 32337.00 | 5.07% |
| 2025-11-18 | 12.78 | 12.51 | -0.32 | -2.49% | 12.40 | 12.80 | 226772 | 28340.05 | 4.44% |
| 2025-11-17 | 12.78 | 12.83 | -0.39 | -2.95% | 12.67 | 12.95 | 232742 | 29852.18 | 4.56% |
| 2025-11-14 | 13.28 | 13.22 | -0.06 | -0.45% | 13.21 | 13.51 | 235272 | 31413.47 | 4.61% |
| 2025-11-13 | 13.39 | 13.28 | -0.28 | -2.06% | 13.18 | 13.40 | 264811 | 35187.53 | 5.18% |
| 2025-11-12 | 13.27 | 13.56 | 0.45 | 3.43% | 13.06 | 13.66 | 388381 | 51815.72 | 7.60% |
| 2025-11-11 | 13.51 | 13.11 | -0.50 | -3.67% | 13.09 | 13.54 | 296007 | 39171.01 | 5.79% |
| 2025-11-10 | 13.48 | 13.61 | 0.23 | 1.72% | 13.39 | 13.68 | 299966 | 40711.95 | 5.87% |
| 2025-11-07 | 13.35 | 13.38 | -0.16 | -1.18% | 13.27 | 13.49 | 302069 | 40383.50 | 5.91% |
| 2025-11-06 | 13.18 | 13.54 | 0.34 | 2.58% | 13.05 | 13.77 | 557405 | 75053.95 | 10.91% |
| 2025-11-05 | 12.53 | 13.20 | 0.66 | 5.26% | 12.44 | 13.79 | 547042 | 72430.65 | 10.71% |
| 2025-11-04 | 12.62 | 12.54 | -0.11 | -0.87% | 12.42 | 12.64 | 96748 | 12115.35 | 1.89% |
| 2025-11-03 | 12.47 | 12.65 | 0.16 | 1.28% | 12.40 | 12.65 | 128979 | 16165.25 | 2.52% |
| 2025-10-31 | 12.46 | 12.49 | 0.02 | 0.16% | 12.34 | 12.57 | 114185 | 14264.99 | 2.23% |
| 2025-10-30 | 12.58 | 12.47 | -0.20 | -1.58% | 12.41 | 12.75 | 183027 | 22899.61 | 3.58% |
| 2025-10-29 | 12.81 | 12.67 | 0.20 | 1.60% | 12.65 | 13.15 | 275076 | 35263.17 | 5.38% |
| 2025-10-28 | 12.40 | 12.47 | 0.00 | 0.00% | 12.25 | 12.52 | 136755 | 17011.20 | 2.68% |
| 2025-10-27 | 12.42 | 12.47 | 0.07 | 0.56% | 12.32 | 12.60 | 189783 | 23694.63 | 3.71% |
| 2025-10-24 | 12.18 | 12.40 | 0.28 | 2.31% | 12.15 | 12.65 | 279637 | 34597.32 | 5.47% |
| 2025-10-23 | 12.20 | 12.12 | -0.12 | -0.98% | 11.91 | 12.22 | 181868 | 21858.83 | 3.56% |
| 2025-10-22 | 12.27 | 12.24 | -0.11 | -0.89% | 12.16 | 12.42 | 202711 | 24825.28 | 3.97% |
| 2025-10-21 | 12.69 | 12.35 | -0.74 | -5.65% | 11.95 | 12.69 | 438948 | 53659.39 | 8.59% |
| 2025-10-20 | 13.00 | 13.09 | 0.18 | 1.39% | 12.99 | 13.20 | 97855 | 12814.92 | 1.92% |
| 2025-10-17 | 13.14 | 12.91 | -0.21 | -1.60% | 12.90 | 13.20 | 107907 | 14084.82 | 2.11% |
| 2025-10-16 | 13.27 | 13.12 | -0.21 | -1.58% | 13.10 | 13.32 | 91525 | 12065.80 | 1.79% |
| 2025-10-15 | 13.18 | 13.33 | 0.21 | 1.60% | 13.07 | 13.40 | 118021 | 15655.61 | 2.31% |
| 2025-10-14 | 13.38 | 13.12 | -0.23 | -1.72% | 13.08 | 13.47 | 156681 | 20749.91 | 3.07% |
| 2025-10-13 | 13.00 | 13.35 | -0.13 | -0.96% | 12.85 | 13.38 | 145860 | 19225.39 | 2.86% |
武汉凡谷(002194)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。
