| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.76 | 25.51 | 0.69 | 2.78% | 24.76 | 26.07 | 2428441 | 621585.81 | 7.22% |
| 2026-02-05 | 25.53 | 24.82 | -2.46 | -9.02% | 24.56 | 25.94 | 3514464 | 882090.38 | 10.45% |
| 2026-02-04 | 26.81 | 27.28 | 0.12 | 0.44% | 26.66 | 27.97 | 2976868 | 810743.38 | 8.85% |
| 2026-02-03 | 26.01 | 27.16 | 1.53 | 5.97% | 25.47 | 27.40 | 3248801 | 864701.44 | 9.66% |
| 2026-02-02 | 26.10 | 25.63 | -0.48 | -1.84% | 25.53 | 26.80 | 2073522 | 540786.00 | 6.16% |
| 2026-01-30 | 26.91 | 26.11 | -0.79 | -2.94% | 25.78 | 27.63 | 2381310 | 629224.94 | 7.08% |
| 2026-01-29 | 27.48 | 26.90 | -0.81 | -2.92% | 26.81 | 28.47 | 2898894 | 801002.69 | 8.62% |
| 2026-01-28 | 28.31 | 27.71 | -0.88 | -3.08% | 27.25 | 28.76 | 3081180 | 856337.31 | 9.16% |
| 2026-01-27 | 28.24 | 28.59 | 0.19 | 0.67% | 28.09 | 29.49 | 3403807 | 980869.50 | 10.12% |
| 2026-01-26 | 29.79 | 28.40 | -1.18 | -3.99% | 28.01 | 30.53 | 5769714 | 1688031.38 | 17.15% |
| 2026-01-23 | 27.69 | 29.58 | 2.69 | 10.00% | 27.69 | 29.58 | 3489662 | 1005692.19 | 10.37% |
| 2026-01-22 | 25.63 | 26.89 | 1.44 | 5.66% | 25.34 | 27.19 | 4304908 | 1140247.88 | 12.80% |
| 2026-01-21 | 25.94 | 25.45 | -0.61 | -2.34% | 25.38 | 26.58 | 3336930 | 866747.06 | 9.92% |
| 2026-01-20 | 26.93 | 26.06 | -1.64 | -5.92% | 25.65 | 27.33 | 4990954 | 1314951.38 | 14.84% |
| 2026-01-19 | 24.34 | 27.70 | 0.66 | 2.44% | 24.34 | 28.51 | 7116452 | 1859830.75 | 21.15% |
| 2026-01-16 | 27.04 | 27.04 | -3.00 | -9.99% | 27.04 | 27.04 | 690435 | 186693.62 | 2.05% |
| 2026-01-15 | 30.39 | 30.04 | -3.34 | -10.01% | 30.04 | 31.62 | 1807170 | 547699.31 | 5.37% |
| 2026-01-14 | 34.47 | 33.38 | -0.57 | -1.68% | 32.63 | 35.55 | 7550424 | 2576009.75 | 22.44% |
| 2026-01-13 | 36.00 | 33.95 | -1.18 | -3.36% | 31.62 | 37.03 | 8963325 | 3008879.00 | 26.64% |
| 2026-01-12 | 33.99 | 35.13 | 3.19 | 9.99% | 33.55 | 35.13 | 3796194 | 1318951.38 | 11.28% |
| 2026-01-09 | 31.94 | 31.94 | 2.90 | 9.99% | 30.74 | 31.94 | 5632930 | 1789312.88 | 16.74% |
| 2026-01-08 | 26.00 | 29.04 | 2.64 | 10.00% | 25.53 | 29.04 | 6081267 | 1675989.12 | 18.14% |
| 2026-01-07 | 24.50 | 26.40 | 2.40 | 10.00% | 23.81 | 26.40 | 6801731 | 1684581.62 | 20.29% |
| 2026-01-06 | 21.21 | 24.00 | 2.18 | 9.99% | 20.80 | 24.00 | 6176228 | 1366363.12 | 18.42% |
| 2026-01-05 | 22.44 | 21.82 | 1.42 | 6.96% | 21.69 | 22.44 | 6487827 | 1441814.12 | 19.35% |
| 2025-12-31 | 19.60 | 20.40 | 0.20 | 0.99% | 19.45 | 20.88 | 4279626 | 862082.56 | 12.77% |
| 2025-12-30 | 22.01 | 20.20 | -1.46 | -6.74% | 19.54 | 22.78 | 6827394 | 1444103.12 | 20.37% |
| 2025-12-29 | 21.00 | 21.66 | 1.97 | 10.01% | 20.52 | 21.66 | 2203865 | 467028.75 | 6.57% |
| 2025-12-26 | 19.95 | 19.69 | 0.52 | 2.71% | 19.42 | 20.39 | 3506219 | 695254.19 | 10.46% |
| 2025-12-25 | 17.69 | 19.17 | 1.74 | 9.98% | 17.56 | 19.17 | 2665276 | 498298.06 | 7.95% |
| 2025-12-24 | 16.77 | 17.43 | 0.38 | 2.23% | 16.61 | 17.70 | 1523708 | 264413.66 | 4.55% |
| 2025-12-23 | 17.41 | 17.05 | 0.16 | 0.95% | 16.77 | 17.85 | 1943362 | 335866.06 | 5.80% |
| 2025-12-22 | 16.51 | 16.89 | 0.69 | 4.26% | 16.51 | 17.19 | 1594487 | 268486.16 | 4.76% |
| 2025-12-19 | 16.42 | 16.20 | -0.33 | -2.00% | 16.06 | 16.75 | 1242108 | 202544.23 | 3.71% |
| 2025-12-18 | 16.37 | 16.53 | 0.01 | 0.06% | 16.05 | 17.08 | 1223868 | 203100.23 | 3.65% |
| 2025-12-17 | 16.31 | 16.52 | 0.13 | 0.79% | 16.12 | 16.58 | 1101857 | 180186.62 | 3.29% |
| 2025-12-16 | 17.20 | 16.39 | -1.11 | -6.34% | 16.25 | 17.28 | 1721331 | 285746.22 | 5.13% |
| 2025-12-15 | 17.10 | 17.50 | 0.52 | 3.06% | 16.82 | 17.95 | 2574733 | 448591.16 | 7.68% |
| 2025-12-12 | 16.82 | 16.98 | 0.00 | 0.00% | 16.40 | 16.98 | 2644377 | 442459.53 | 7.89% |
| 2025-12-11 | 15.76 | 16.98 | 1.54 | 9.97% | 15.70 | 16.98 | 2424564 | 405759.81 | 7.23% |
| 2025-12-10 | 15.51 | 15.44 | -0.15 | -0.96% | 15.30 | 15.58 | 518727 | 79928.34 | 1.55% |
| 2025-12-09 | 15.78 | 15.59 | -0.31 | -1.95% | 15.51 | 15.97 | 723725 | 113452.81 | 2.16% |
| 2025-12-08 | 16.11 | 15.90 | 0.05 | 0.32% | 15.75 | 16.27 | 1056746 | 168253.42 | 3.15% |
| 2025-12-05 | 15.02 | 15.85 | 0.82 | 5.46% | 14.99 | 16.38 | 1734387 | 274855.41 | 5.17% |
| 2025-12-04 | 14.90 | 15.03 | -0.26 | -1.70% | 14.58 | 15.36 | 1205528 | 179986.25 | 3.60% |
| 2025-12-03 | 15.52 | 15.29 | -0.38 | -2.43% | 15.10 | 16.39 | 2070595 | 326883.75 | 6.18% |
| 2025-12-02 | 15.01 | 15.67 | 0.63 | 4.19% | 14.73 | 16.06 | 1363429 | 209998.39 | 4.07% |
| 2025-12-01 | 15.40 | 15.04 | -0.37 | -2.40% | 14.80 | 15.40 | 961373 | 143931.06 | 2.87% |
| 2025-11-28 | 15.27 | 15.41 | 0.22 | 1.45% | 15.18 | 15.56 | 721192 | 111099.16 | 2.15% |
| 2025-11-27 | 15.37 | 15.19 | -0.21 | -1.36% | 15.12 | 15.46 | 657347 | 100583.09 | 1.96% |
| 2025-11-26 | 15.00 | 15.40 | 0.52 | 3.49% | 14.91 | 15.58 | 1061514 | 162568.75 | 3.17% |
| 2025-11-25 | 14.80 | 14.88 | 0.15 | 1.02% | 14.70 | 15.02 | 666049 | 99242.17 | 1.99% |
| 2025-11-24 | 14.10 | 14.73 | 0.45 | 3.15% | 13.96 | 15.00 | 893233 | 131224.73 | 2.66% |
| 2025-11-21 | 14.55 | 14.28 | -0.48 | -3.25% | 14.27 | 14.76 | 763695 | 110538.98 | 2.28% |
| 2025-11-20 | 14.89 | 14.76 | -0.13 | -0.87% | 14.75 | 15.22 | 551058 | 82439.23 | 1.64% |
| 2025-11-19 | 14.69 | 14.89 | 0.20 | 1.36% | 14.56 | 14.94 | 652730 | 96393.41 | 1.95% |
| 2025-11-18 | 14.97 | 14.69 | -0.23 | -1.54% | 14.58 | 15.03 | 621296 | 91569.10 | 1.85% |
| 2025-11-17 | 15.13 | 14.92 | -0.28 | -1.84% | 14.80 | 15.18 | 669057 | 99958.27 | 2.00% |
| 2025-11-14 | 15.12 | 15.20 | -0.15 | -0.98% | 14.98 | 15.62 | 720283 | 110345.27 | 2.15% |
| 2025-11-13 | 15.05 | 15.35 | 0.37 | 2.47% | 15.05 | 15.54 | 898415 | 137459.16 | 2.68% |
| 2025-11-12 | 15.41 | 14.98 | -0.55 | -3.54% | 14.80 | 15.49 | 1149336 | 172382.69 | 3.43% |
| 2025-11-11 | 15.70 | 15.53 | -0.07 | -0.45% | 15.41 | 15.96 | 994311 | 155838.78 | 2.97% |
| 2025-11-10 | 16.40 | 15.60 | -1.06 | -6.36% | 15.46 | 16.50 | 1943292 | 307642.81 | 5.80% |
| 2025-11-07 | 16.71 | 16.66 | -0.27 | -1.59% | 16.53 | 17.09 | 1217866 | 204483.44 | 3.63% |
| 2025-11-06 | 16.75 | 16.93 | 0.16 | 0.95% | 16.52 | 17.55 | 1978908 | 336555.59 | 5.90% |
| 2025-11-05 | 15.80 | 16.77 | 0.55 | 3.39% | 15.70 | 16.93 | 1741496 | 288335.53 | 5.19% |
| 2025-11-04 | 16.63 | 16.22 | -0.57 | -3.39% | 16.01 | 16.67 | 1539450 | 250267.70 | 4.59% |
| 2025-11-03 | 15.87 | 16.79 | 1.09 | 6.94% | 15.49 | 16.97 | 2225279 | 362208.75 | 6.63% |
| 2025-10-31 | 16.32 | 15.70 | -0.68 | -4.15% | 15.65 | 16.64 | 1701838 | 272095.94 | 5.07% |
| 2025-10-30 | 15.68 | 16.38 | 0.71 | 4.53% | 15.52 | 16.93 | 2303511 | 378891.50 | 6.87% |
| 2025-10-29 | 14.84 | 15.67 | 0.70 | 4.68% | 14.82 | 15.68 | 1569887 | 242113.09 | 4.68% |
| 2025-10-28 | 15.58 | 14.97 | -0.60 | -3.85% | 14.88 | 15.60 | 1650843 | 249828.94 | 4.92% |
| 2025-10-27 | 16.00 | 15.57 | -0.26 | -1.64% | 15.22 | 16.04 | 2034513 | 316635.66 | 6.06% |
| 2025-10-24 | 15.15 | 15.83 | 0.58 | 3.80% | 15.08 | 15.97 | 1779304 | 278031.09 | 5.30% |
| 2025-10-23 | 14.90 | 15.25 | 0.18 | 1.19% | 14.60 | 15.26 | 1367170 | 203687.19 | 4.07% |
| 2025-10-22 | 14.94 | 15.07 | 0.24 | 1.62% | 14.65 | 15.38 | 2022230 | 305033.31 | 6.03% |
| 2025-10-21 | 14.66 | 14.83 | 0.33 | 2.28% | 14.51 | 15.15 | 1498318 | 223371.36 | 4.47% |
| 2025-10-20 | 15.31 | 14.50 | -0.40 | -2.68% | 14.34 | 15.43 | 1976587 | 289319.62 | 5.89% |
| 2025-10-17 | 16.00 | 14.90 | -1.10 | -6.88% | 14.85 | 16.05 | 1880088 | 287080.72 | 5.60% |
| 2025-10-16 | 16.58 | 16.00 | -0.73 | -4.36% | 15.95 | 16.66 | 1820793 | 294612.34 | 5.43% |
金风科技(002202)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。
