| 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 | 11.10 | 11.50 | 0.58 | 5.31% | 11.03 | 11.63 | 644200 | 73503.33 | 2.40% |
| 2026-02-02 | 11.42 | 10.92 | -0.69 | -5.94% | 10.86 | 11.59 | 465594 | 52167.04 | 1.73% |
| 2026-01-30 | 11.91 | 11.61 | -0.41 | -3.41% | 11.44 | 12.00 | 458695 | 53452.57 | 1.71% |
| 2026-01-29 | 11.19 | 12.02 | 0.78 | 6.94% | 11.09 | 12.25 | 709299 | 84473.62 | 2.64% |
| 2026-01-28 | 10.82 | 11.24 | 0.42 | 3.88% | 10.76 | 11.26 | 437172 | 48536.26 | 1.63% |
| 2026-01-27 | 10.72 | 10.82 | 0.10 | 0.93% | 10.58 | 10.91 | 267473 | 28728.96 | 1.00% |
| 2026-01-26 | 10.90 | 10.72 | -0.26 | -2.37% | 10.62 | 11.00 | 309179 | 33260.41 | 1.15% |
| 2026-01-23 | 10.91 | 10.98 | 0.04 | 0.37% | 10.75 | 11.08 | 280209 | 30567.39 | 1.04% |
| 2026-01-22 | 10.84 | 10.94 | 0.15 | 1.39% | 10.71 | 11.12 | 289064 | 31587.20 | 1.08% |
| 2026-01-21 | 11.10 | 10.79 | -0.20 | -1.82% | 10.69 | 11.11 | 412480 | 44654.77 | 1.54% |
| 2026-01-20 | 10.47 | 10.99 | 0.52 | 4.97% | 10.40 | 11.31 | 703735 | 77029.16 | 2.62% |
| 2026-01-19 | 10.03 | 10.47 | 0.43 | 4.28% | 9.93 | 10.74 | 657484 | 68718.11 | 2.45% |
| 2026-01-16 | 10.33 | 10.04 | -0.23 | -2.24% | 9.98 | 10.36 | 398831 | 40272.80 | 1.48% |
| 2026-01-15 | 9.90 | 10.27 | 0.38 | 3.84% | 9.87 | 10.43 | 614186 | 62285.52 | 2.29% |
| 2026-01-14 | 10.10 | 9.89 | -0.24 | -2.37% | 9.82 | 10.19 | 476735 | 47730.03 | 1.77% |
| 2026-01-13 | 10.21 | 10.13 | -0.12 | -1.17% | 10.08 | 10.36 | 253190 | 25913.28 | 0.94% |
| 2026-01-12 | 10.33 | 10.25 | -0.09 | -0.87% | 10.11 | 10.33 | 309147 | 31521.65 | 1.15% |
| 2026-01-09 | 10.23 | 10.34 | 0.09 | 0.88% | 10.19 | 10.43 | 321455 | 33208.31 | 1.20% |
| 2026-01-08 | 10.15 | 10.25 | 0.11 | 1.08% | 10.01 | 10.41 | 399679 | 40801.10 | 1.49% |
| 2026-01-07 | 10.35 | 10.14 | -0.21 | -2.03% | 10.11 | 10.38 | 300163 | 30795.10 | 1.12% |
| 2026-01-06 | 10.28 | 10.35 | 0.05 | 0.49% | 10.20 | 10.59 | 399506 | 41308.14 | 1.49% |
| 2026-01-05 | 10.08 | 10.30 | 0.25 | 2.49% | 10.06 | 10.48 | 452413 | 46703.02 | 1.68% |
| 2025-12-31 | 9.81 | 10.05 | 0.30 | 3.08% | 9.77 | 10.17 | 509215 | 50799.95 | 1.90% |
| 2025-12-30 | 9.84 | 9.75 | -0.09 | -0.91% | 9.73 | 9.90 | 234074 | 22926.85 | 0.87% |
| 2025-12-29 | 9.91 | 9.84 | -0.04 | -0.40% | 9.80 | 9.97 | 233420 | 23076.86 | 0.87% |
| 2025-12-26 | 9.78 | 9.88 | 0.07 | 0.71% | 9.75 | 10.00 | 333430 | 33082.62 | 1.24% |
| 2025-12-25 | 9.85 | 9.81 | -0.01 | -0.10% | 9.63 | 9.86 | 295521 | 28800.41 | 1.10% |
| 2025-12-24 | 9.83 | 9.82 | -0.04 | -0.41% | 9.78 | 9.94 | 253815 | 24982.35 | 0.94% |
| 2025-12-23 | 9.79 | 9.86 | 0.05 | 0.51% | 9.73 | 9.93 | 322735 | 31806.40 | 1.20% |
| 2025-12-22 | 10.07 | 9.81 | -0.30 | -2.97% | 9.77 | 10.10 | 509778 | 50098.57 | 1.90% |
| 2025-12-19 | 9.98 | 10.11 | 0.12 | 1.20% | 9.93 | 10.25 | 327552 | 33191.11 | 1.22% |
| 2025-12-18 | 9.99 | 9.99 | -0.05 | -0.50% | 9.98 | 10.24 | 269950 | 27239.45 | 1.01% |
| 2025-12-17 | 10.00 | 10.04 | -0.08 | -0.79% | 9.83 | 10.11 | 249693 | 24975.04 | 0.93% |
| 2025-12-16 | 9.99 | 10.12 | 0.12 | 1.20% | 9.91 | 10.17 | 275937 | 27758.98 | 1.03% |
| 2025-12-15 | 9.95 | 10.00 | 0.01 | 0.10% | 9.88 | 10.18 | 246841 | 24761.23 | 0.92% |
| 2025-12-12 | 9.98 | 9.99 | 0.11 | 1.11% | 9.88 | 10.26 | 417648 | 42133.16 | 1.55% |
| 2025-12-11 | 9.85 | 9.88 | -0.04 | -0.40% | 9.76 | 10.02 | 463384 | 45758.22 | 1.73% |
| 2025-12-10 | 9.68 | 9.92 | 0.21 | 2.16% | 9.65 | 10.09 | 453291 | 44725.46 | 1.69% |
| 2025-12-09 | 10.05 | 9.71 | -0.42 | -4.15% | 9.68 | 10.37 | 509019 | 50136.28 | 1.90% |
| 2025-12-08 | 9.96 | 10.13 | 0.11 | 1.10% | 9.88 | 10.15 | 281173 | 28152.79 | 1.05% |
| 2025-12-05 | 10.13 | 10.02 | -0.12 | -1.18% | 9.73 | 10.20 | 389602 | 38664.61 | 1.45% |
| 2025-12-04 | 10.13 | 10.14 | -0.03 | -0.29% | 10.10 | 10.42 | 214031 | 21851.98 | 0.80% |
| 2025-12-03 | 10.15 | 10.17 | 0.03 | 0.30% | 10.04 | 10.33 | 262342 | 26701.30 | 0.98% |
| 2025-12-02 | 10.11 | 10.14 | 0.00 | 0.00% | 9.98 | 10.33 | 213302 | 21620.08 | 0.79% |
| 2025-12-01 | 10.08 | 10.14 | 0.07 | 0.70% | 10.04 | 10.31 | 263895 | 26868.48 | 0.98% |
| 2025-11-28 | 10.15 | 10.07 | -0.12 | -1.18% | 9.98 | 10.18 | 272581 | 27420.62 | 1.01% |
| 2025-11-27 | 9.97 | 10.19 | 0.12 | 1.19% | 9.75 | 10.36 | 446196 | 45211.58 | 1.66% |
| 2025-11-26 | 10.54 | 10.07 | -0.50 | -4.73% | 9.81 | 10.68 | 653374 | 66424.56 | 2.43% |
| 2025-11-25 | 10.45 | 10.57 | 0.02 | 0.19% | 10.36 | 10.85 | 275489 | 29226.04 | 1.03% |
| 2025-11-24 | 10.28 | 10.55 | 0.20 | 1.93% | 10.28 | 10.92 | 466639 | 49711.88 | 1.74% |
| 2025-11-21 | 10.55 | 10.35 | -0.28 | -2.63% | 10.24 | 10.93 | 833370 | 88288.51 | 3.10% |
| 2025-11-20 | 10.22 | 10.63 | 0.40 | 3.91% | 10.09 | 11.00 | 713194 | 75903.12 | 2.66% |
| 2025-11-19 | 10.10 | 10.23 | 0.11 | 1.09% | 10.08 | 10.31 | 279070 | 28526.04 | 1.04% |
| 2025-11-18 | 10.48 | 10.12 | -0.39 | -3.71% | 10.00 | 10.53 | 382780 | 38813.86 | 1.43% |
| 2025-11-17 | 10.30 | 10.51 | -0.22 | -2.05% | 10.25 | 10.62 | 332926 | 34789.45 | 1.24% |
| 2025-11-14 | 10.66 | 10.73 | 0.00 | 0.00% | 10.65 | 11.05 | 282836 | 30709.06 | 1.05% |
| 2025-11-13 | 11.05 | 10.73 | -0.37 | -3.33% | 10.60 | 11.08 | 333442 | 35808.93 | 1.24% |
| 2025-11-12 | 10.96 | 11.10 | 0.16 | 1.46% | 10.86 | 11.18 | 229761 | 25329.41 | 0.86% |
| 2025-11-11 | 10.82 | 10.94 | 0.09 | 0.83% | 10.76 | 11.00 | 208585 | 22704.61 | 0.78% |
| 2025-11-10 | 10.50 | 10.85 | 0.35 | 3.33% | 10.40 | 11.15 | 430268 | 46814.13 | 1.60% |
| 2025-11-07 | 10.29 | 10.50 | 0.18 | 1.74% | 10.28 | 10.63 | 294340 | 30891.83 | 1.10% |
| 2025-11-06 | 10.30 | 10.32 | 0.03 | 0.29% | 10.25 | 10.36 | 144960 | 14954.15 | 0.54% |
| 2025-11-05 | 10.20 | 10.29 | 0.03 | 0.29% | 10.15 | 10.43 | 191706 | 19794.12 | 0.71% |
| 2025-11-04 | 10.38 | 10.26 | -0.10 | -0.97% | 10.20 | 10.40 | 226671 | 23325.60 | 0.84% |
| 2025-11-03 | 10.60 | 10.36 | -0.26 | -2.45% | 10.28 | 10.71 | 360692 | 37440.63 | 1.34% |
| 2025-10-31 | 11.13 | 10.62 | -0.48 | -4.32% | 10.56 | 11.15 | 474739 | 51076.98 | 1.77% |
| 2025-10-30 | 11.25 | 11.10 | -0.18 | -1.60% | 11.04 | 11.42 | 169159 | 18925.96 | 0.63% |
| 2025-10-29 | 11.11 | 11.28 | 0.19 | 1.71% | 11.08 | 11.29 | 161197 | 18081.31 | 0.60% |
| 2025-10-28 | 11.15 | 11.09 | 0.01 | 0.09% | 10.96 | 11.20 | 166970 | 18517.99 | 0.62% |
| 2025-10-27 | 11.23 | 11.08 | -0.14 | -1.25% | 11.05 | 11.27 | 208395 | 23196.32 | 0.78% |
| 2025-10-24 | 11.36 | 11.22 | -0.20 | -1.75% | 11.15 | 11.44 | 227426 | 25582.81 | 0.85% |
| 2025-10-23 | 11.73 | 11.42 | -0.27 | -2.31% | 11.23 | 11.76 | 185151 | 21066.71 | 0.69% |
| 2025-10-22 | 11.72 | 11.69 | -0.10 | -0.85% | 11.65 | 11.95 | 147730 | 17420.22 | 0.55% |
| 2025-10-21 | 11.51 | 11.79 | 0.27 | 2.34% | 11.46 | 11.87 | 225231 | 26378.42 | 0.84% |
| 2025-10-20 | 11.55 | 11.52 | -0.01 | -0.09% | 11.41 | 11.80 | 187673 | 21768.70 | 0.70% |
| 2025-10-17 | 11.67 | 11.53 | -0.17 | -1.45% | 11.48 | 11.82 | 157691 | 18280.02 | 0.59% |
| 2025-10-16 | 11.68 | 11.70 | 0.00 | 0.00% | 11.59 | 11.85 | 206694 | 24185.36 | 0.77% |
| 2025-10-15 | 11.91 | 11.70 | -0.24 | -2.01% | 11.52 | 12.04 | 280300 | 32853.09 | 1.04% |
| 2025-10-14 | 11.73 | 11.94 | 0.21 | 1.79% | 11.72 | 12.42 | 435607 | 52525.11 | 1.62% |
| 2025-10-13 | 11.81 | 11.73 | -0.47 | -3.85% | 11.58 | 12.01 | 439297 | 51765.30 | 1.64% |
滨江集团(002244)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。
