| 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 | 9.86 | 10.31 | 0.47 | 4.78% | 9.83 | 10.36 | 7145461 | 728447.00 | 12.76% |
| 2026-02-02 | 9.88 | 9.84 | 0.02 | 0.20% | 9.78 | 10.24 | 5154844 | 514001.78 | 9.20% |
| 2026-01-30 | 10.03 | 9.82 | -0.33 | -3.25% | 9.75 | 10.10 | 4731383 | 466920.66 | 8.45% |
| 2026-01-29 | 9.71 | 10.15 | 0.37 | 3.78% | 9.54 | 10.55 | 8539055 | 867227.25 | 15.24% |
| 2026-01-28 | 10.08 | 9.78 | -0.32 | -3.17% | 9.74 | 10.10 | 4475810 | 441686.03 | 7.99% |
| 2026-01-27 | 9.91 | 10.10 | 0.12 | 1.20% | 9.71 | 10.17 | 6235922 | 618802.12 | 11.13% |
| 2026-01-26 | 10.67 | 9.98 | -0.53 | -5.04% | 9.82 | 10.68 | 8158578 | 827624.50 | 14.57% |
| 2026-01-23 | 10.12 | 10.51 | 0.61 | 6.16% | 9.92 | 10.76 | 9522562 | 986174.06 | 17.00% |
| 2026-01-22 | 9.59 | 9.90 | 0.30 | 3.13% | 9.53 | 9.99 | 7855944 | 772085.38 | 14.03% |
| 2026-01-21 | 9.41 | 9.60 | 0.06 | 0.63% | 9.37 | 9.74 | 6725732 | 643933.38 | 12.01% |
| 2026-01-20 | 9.62 | 9.54 | -0.08 | -0.83% | 9.40 | 9.88 | 10141885 | 977110.25 | 18.11% |
| 2026-01-19 | 9.61 | 9.62 | -1.06 | -9.93% | 9.61 | 10.35 | 16729751 | 1634472.62 | 29.87% |
| 2026-01-16 | 10.68 | 10.68 | -1.19 | -10.03% | 10.68 | 10.68 | 856501 | 91474.30 | 1.53% |
| 2026-01-15 | 12.07 | 11.87 | -1.32 | -10.01% | 11.87 | 12.19 | 2860958 | 342080.72 | 5.11% |
| 2026-01-14 | 11.78 | 13.19 | 1.20 | 10.01% | 11.78 | 13.19 | 19308688 | 2501945.75 | 34.47% |
| 2026-01-13 | 12.50 | 11.99 | 0.60 | 5.27% | 11.00 | 12.50 | 19339250 | 2327150.25 | 34.53% |
| 2026-01-12 | 10.80 | 11.39 | 1.04 | 10.05% | 10.60 | 11.39 | 9316135 | 1034203.44 | 16.63% |
| 2026-01-09 | 10.34 | 10.35 | -0.03 | -0.29% | 10.00 | 11.00 | 20883320 | 2195889.25 | 37.28% |
| 2026-01-08 | 9.67 | 10.38 | 0.94 | 9.96% | 9.41 | 10.38 | 19044418 | 1899299.00 | 34.00% |
| 2026-01-07 | 9.44 | 9.44 | 0.86 | 10.02% | 9.44 | 9.44 | 1197778 | 113070.25 | 2.14% |
| 2026-01-06 | 8.58 | 8.58 | 0.78 | 10.00% | 8.58 | 8.58 | 714489 | 61303.17 | 1.28% |
| 2026-01-05 | 7.80 | 7.80 | 0.71 | 10.01% | 7.80 | 7.80 | 1431220 | 111635.19 | 2.56% |
| 2025-12-31 | 6.98 | 7.09 | 0.14 | 2.01% | 6.92 | 7.18 | 2361870 | 167399.86 | 4.22% |
| 2025-12-30 | 6.91 | 6.95 | -0.02 | -0.29% | 6.87 | 6.98 | 1259604 | 87397.02 | 2.25% |
| 2025-12-29 | 6.89 | 6.97 | 0.10 | 1.46% | 6.86 | 7.06 | 2008114 | 140296.39 | 3.59% |
| 2025-12-26 | 6.86 | 6.87 | 0.00 | 0.00% | 6.81 | 6.91 | 1027490 | 70548.73 | 1.83% |
| 2025-12-25 | 6.83 | 6.87 | 0.00 | 0.00% | 6.81 | 6.89 | 974430 | 66740.55 | 1.74% |
| 2025-12-24 | 6.69 | 6.87 | 0.16 | 2.38% | 6.67 | 6.92 | 1562052 | 106641.25 | 2.79% |
| 2025-12-23 | 6.79 | 6.71 | -0.08 | -1.18% | 6.68 | 6.80 | 869620 | 58425.71 | 1.55% |
| 2025-12-22 | 6.74 | 6.79 | 0.06 | 0.89% | 6.72 | 6.82 | 1007935 | 68445.05 | 1.80% |
| 2025-12-19 | 6.65 | 6.73 | 0.10 | 1.51% | 6.64 | 6.78 | 1067818 | 71766.12 | 1.91% |
| 2025-12-18 | 6.65 | 6.63 | -0.02 | -0.30% | 6.59 | 6.74 | 978736 | 65442.42 | 1.75% |
| 2025-12-17 | 6.52 | 6.65 | 0.13 | 1.99% | 6.48 | 6.70 | 1207422 | 79478.10 | 2.16% |
| 2025-12-16 | 6.66 | 6.52 | -0.16 | -2.40% | 6.46 | 6.68 | 1315237 | 85926.30 | 2.35% |
| 2025-12-15 | 6.79 | 6.68 | -0.16 | -2.34% | 6.68 | 6.82 | 1034169 | 69571.55 | 1.85% |
| 2025-12-12 | 6.73 | 6.84 | 0.11 | 1.63% | 6.70 | 6.85 | 1050402 | 71439.32 | 1.88% |
| 2025-12-11 | 6.91 | 6.73 | -0.18 | -2.60% | 6.72 | 6.94 | 1265502 | 86256.58 | 2.26% |
| 2025-12-10 | 6.93 | 6.91 | -0.02 | -0.29% | 6.83 | 6.94 | 950697 | 65374.42 | 1.70% |
| 2025-12-09 | 7.02 | 6.93 | -0.12 | -1.70% | 6.92 | 7.08 | 1135455 | 79442.56 | 2.03% |
| 2025-12-08 | 7.02 | 7.05 | 0.06 | 0.86% | 7.02 | 7.12 | 1253647 | 88509.80 | 2.24% |
| 2025-12-05 | 6.86 | 6.99 | 0.14 | 2.04% | 6.80 | 7.02 | 1379644 | 95938.64 | 2.46% |
| 2025-12-04 | 6.86 | 6.85 | -0.05 | -0.72% | 6.79 | 6.90 | 900398 | 61647.83 | 1.61% |
| 2025-12-03 | 7.09 | 6.90 | -0.16 | -2.27% | 6.86 | 7.11 | 1313268 | 91164.12 | 2.34% |
| 2025-12-02 | 7.11 | 7.06 | -0.05 | -0.70% | 7.02 | 7.11 | 908797 | 64060.17 | 1.62% |
| 2025-12-01 | 7.01 | 7.11 | 0.12 | 1.72% | 6.97 | 7.14 | 1498056 | 106132.87 | 2.67% |
| 2025-11-28 | 6.92 | 6.99 | 0.06 | 0.87% | 6.88 | 7.00 | 1008210 | 70044.34 | 1.80% |
| 2025-11-27 | 6.97 | 6.93 | -0.05 | -0.72% | 6.92 | 7.05 | 1078379 | 75385.02 | 1.93% |
| 2025-11-26 | 6.97 | 6.98 | -0.03 | -0.43% | 6.96 | 7.09 | 1185894 | 83200.16 | 2.12% |
| 2025-11-25 | 6.96 | 7.01 | 0.10 | 1.45% | 6.95 | 7.13 | 1707417 | 120585.14 | 3.05% |
| 2025-11-24 | 6.81 | 6.91 | 0.13 | 1.92% | 6.66 | 6.94 | 1774407 | 120726.72 | 3.17% |
| 2025-11-21 | 7.01 | 6.78 | -0.31 | -4.37% | 6.75 | 7.10 | 2246331 | 154837.22 | 4.01% |
| 2025-11-20 | 7.21 | 7.09 | -0.12 | -1.66% | 7.07 | 7.27 | 1381452 | 98641.64 | 2.47% |
| 2025-11-19 | 7.46 | 7.21 | -0.27 | -3.61% | 7.20 | 7.46 | 1911170 | 138891.02 | 3.41% |
| 2025-11-18 | 7.28 | 7.48 | 0.16 | 2.19% | 7.24 | 7.57 | 2913616 | 215736.38 | 5.20% |
| 2025-11-17 | 7.23 | 7.32 | 0.06 | 0.83% | 7.10 | 7.34 | 1542480 | 112197.65 | 2.75% |
| 2025-11-14 | 7.31 | 7.26 | -0.11 | -1.49% | 7.25 | 7.40 | 1804784 | 131737.42 | 3.22% |
| 2025-11-13 | 7.37 | 7.37 | -0.01 | -0.14% | 7.26 | 7.41 | 2000379 | 146679.42 | 3.57% |
| 2025-11-12 | 7.45 | 7.38 | -0.09 | -1.20% | 7.33 | 7.59 | 1796618 | 134034.69 | 3.21% |
| 2025-11-11 | 7.65 | 7.47 | -0.18 | -2.35% | 7.46 | 7.68 | 1843361 | 139082.38 | 3.29% |
| 2025-11-10 | 7.63 | 7.65 | 0.04 | 0.53% | 7.56 | 7.75 | 1443593 | 110019.89 | 2.58% |
| 2025-11-07 | 7.66 | 7.61 | -0.12 | -1.55% | 7.56 | 7.71 | 1520065 | 115990.80 | 2.71% |
| 2025-11-06 | 7.64 | 7.73 | 0.09 | 1.18% | 7.57 | 7.75 | 1879013 | 143920.61 | 3.35% |
| 2025-11-05 | 7.55 | 7.64 | -0.04 | -0.52% | 7.50 | 7.68 | 1841133 | 139753.08 | 3.29% |
| 2025-11-04 | 7.80 | 7.68 | -0.19 | -2.41% | 7.62 | 7.81 | 2136082 | 164414.33 | 3.81% |
| 2025-11-03 | 7.85 | 7.87 | -0.04 | -0.51% | 7.71 | 7.88 | 2358278 | 183683.81 | 4.21% |
| 2025-10-31 | 7.88 | 7.91 | 0.02 | 0.25% | 7.82 | 8.04 | 2467540 | 195903.97 | 4.41% |
| 2025-10-30 | 8.10 | 7.89 | -0.21 | -2.59% | 7.87 | 8.21 | 3979910 | 318626.56 | 7.11% |
| 2025-10-29 | 7.96 | 8.10 | 0.30 | 3.85% | 7.75 | 8.20 | 5908172 | 474190.94 | 10.55% |
| 2025-10-28 | 7.71 | 7.80 | 0.02 | 0.26% | 7.65 | 7.82 | 2618708 | 202902.55 | 4.68% |
| 2025-10-27 | 7.70 | 7.78 | 0.22 | 2.91% | 7.65 | 7.87 | 3805271 | 295636.00 | 6.79% |
| 2025-10-24 | 7.33 | 7.56 | 0.25 | 3.42% | 7.32 | 7.64 | 3194710 | 239861.89 | 5.70% |
| 2025-10-23 | 7.30 | 7.31 | -0.01 | -0.14% | 7.16 | 7.33 | 1377744 | 99606.39 | 2.46% |
| 2025-10-22 | 7.29 | 7.32 | -0.03 | -0.41% | 7.26 | 7.38 | 1207358 | 88501.40 | 2.16% |
| 2025-10-21 | 7.35 | 7.35 | 0.01 | 0.14% | 7.25 | 7.37 | 1925080 | 141014.30 | 3.44% |
| 2025-10-20 | 7.14 | 7.34 | 0.34 | 4.86% | 7.10 | 7.40 | 2821932 | 205705.52 | 5.04% |
| 2025-10-17 | 7.31 | 7.00 | -0.32 | -4.37% | 6.99 | 7.34 | 2465322 | 175694.94 | 4.40% |
| 2025-10-16 | 7.49 | 7.32 | -0.22 | -2.92% | 7.31 | 7.49 | 1784014 | 131723.12 | 3.19% |
| 2025-10-15 | 7.44 | 7.54 | 0.10 | 1.34% | 7.26 | 7.57 | 2109610 | 157456.91 | 3.77% |
| 2025-10-14 | 7.57 | 7.44 | -0.10 | -1.33% | 7.35 | 7.65 | 2722849 | 204397.27 | 4.86% |
| 2025-10-13 | 7.23 | 7.54 | -0.22 | -2.84% | 7.23 | 7.58 | 2351101 | 175885.48 | 4.20% |
岩山科技(002195)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。
