| 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 | 31.24 | 31.70 | 0.66 | 2.13% | 31.10 | 31.77 | 334447 | 105299.44 | 2.92% |
| 2026-02-02 | 31.68 | 31.04 | -0.64 | -2.02% | 31.04 | 32.14 | 347485 | 109851.21 | 3.03% |
| 2026-01-30 | 32.36 | 31.68 | -1.04 | -3.18% | 31.55 | 32.81 | 479460 | 153171.38 | 4.19% |
| 2026-01-29 | 33.17 | 32.72 | -0.44 | -1.33% | 32.33 | 33.80 | 547096 | 181884.64 | 4.78% |
| 2026-01-28 | 33.30 | 33.16 | 0.02 | 0.06% | 33.00 | 33.74 | 373997 | 124400.90 | 3.26% |
| 2026-01-27 | 33.02 | 33.14 | 0.05 | 0.15% | 32.00 | 33.45 | 496621 | 162020.92 | 4.33% |
| 2026-01-26 | 33.67 | 33.09 | -0.66 | -1.96% | 32.70 | 34.49 | 559287 | 186967.73 | 4.88% |
| 2026-01-23 | 33.39 | 33.75 | 0.18 | 0.54% | 33.38 | 33.86 | 424265 | 142810.33 | 3.70% |
| 2026-01-22 | 33.48 | 33.57 | 0.09 | 0.27% | 33.41 | 34.15 | 392626 | 132298.72 | 3.43% |
| 2026-01-21 | 32.89 | 33.48 | 0.33 | 1.00% | 32.82 | 33.66 | 487442 | 162764.36 | 4.25% |
| 2026-01-20 | 33.85 | 33.15 | -0.62 | -1.84% | 32.80 | 34.28 | 638943 | 213856.17 | 5.58% |
| 2026-01-19 | 33.94 | 33.77 | -0.44 | -1.29% | 33.63 | 34.40 | 533497 | 181004.64 | 4.66% |
| 2026-01-16 | 34.70 | 34.21 | -1.10 | -3.12% | 33.81 | 35.38 | 982654 | 338932.47 | 8.58% |
| 2026-01-15 | 37.40 | 35.31 | -0.37 | -1.04% | 35.20 | 37.50 | 1223746 | 442632.56 | 10.68% |
| 2026-01-14 | 34.56 | 35.68 | 1.12 | 3.24% | 34.56 | 36.55 | 1476299 | 526283.50 | 12.89% |
| 2026-01-13 | 36.89 | 34.56 | -2.32 | -6.29% | 34.42 | 36.99 | 1428282 | 507392.25 | 12.47% |
| 2026-01-12 | 35.77 | 36.88 | 1.78 | 5.07% | 35.38 | 37.77 | 1864622 | 680569.25 | 16.28% |
| 2026-01-09 | 33.57 | 35.10 | 0.92 | 2.69% | 33.40 | 35.10 | 1406890 | 487077.75 | 12.28% |
| 2026-01-08 | 34.21 | 34.18 | 0.45 | 1.33% | 33.78 | 35.28 | 1219501 | 421901.22 | 10.64% |
| 2026-01-07 | 34.27 | 33.73 | -0.54 | -1.58% | 33.47 | 34.60 | 955412 | 323534.38 | 8.34% |
| 2026-01-06 | 33.42 | 34.27 | 0.52 | 1.54% | 33.26 | 34.51 | 1094206 | 372095.03 | 9.55% |
| 2026-01-05 | 33.10 | 33.75 | 0.65 | 1.96% | 32.94 | 33.99 | 1027481 | 344012.66 | 8.97% |
| 2025-12-31 | 33.75 | 33.10 | -1.07 | -3.13% | 33.05 | 34.41 | 1101291 | 368565.38 | 9.61% |
| 2025-12-30 | 34.00 | 34.17 | 0.40 | 1.18% | 33.84 | 34.88 | 2030691 | 696102.19 | 17.73% |
| 2025-12-29 | 31.88 | 33.77 | 3.07 | 10.00% | 31.86 | 33.77 | 1773446 | 587454.00 | 15.48% |
| 2025-12-26 | 30.54 | 30.70 | 0.09 | 0.29% | 30.45 | 31.08 | 336829 | 103660.30 | 2.94% |
| 2025-12-25 | 30.52 | 30.61 | 0.09 | 0.29% | 30.40 | 30.70 | 244430 | 74738.36 | 2.13% |
| 2025-12-24 | 29.90 | 30.52 | 0.48 | 1.60% | 29.88 | 30.70 | 352157 | 107020.73 | 3.07% |
| 2025-12-23 | 30.27 | 30.04 | -0.23 | -0.76% | 29.91 | 30.43 | 229709 | 69250.00 | 2.01% |
| 2025-12-22 | 30.10 | 30.27 | 0.15 | 0.50% | 30.10 | 30.50 | 228034 | 69241.35 | 1.99% |
| 2025-12-19 | 29.82 | 30.12 | 0.50 | 1.69% | 29.82 | 30.20 | 268811 | 80881.55 | 2.35% |
| 2025-12-18 | 29.80 | 29.62 | -0.41 | -1.37% | 29.61 | 30.22 | 204942 | 61250.32 | 1.79% |
| 2025-12-17 | 29.63 | 30.03 | 0.37 | 1.25% | 29.13 | 30.15 | 318896 | 94536.11 | 2.78% |
| 2025-12-16 | 30.51 | 29.66 | -0.85 | -2.79% | 29.61 | 30.58 | 280974 | 84137.80 | 2.45% |
| 2025-12-15 | 30.66 | 30.51 | -0.39 | -1.26% | 30.42 | 31.00 | 241657 | 74149.71 | 2.11% |
| 2025-12-12 | 29.88 | 30.90 | 0.92 | 3.07% | 29.69 | 30.96 | 564835 | 172849.03 | 4.93% |
| 2025-12-11 | 30.60 | 29.98 | -0.61 | -1.99% | 29.88 | 30.70 | 332374 | 100059.41 | 2.90% |
| 2025-12-10 | 30.30 | 30.59 | -0.01 | -0.03% | 30.14 | 30.69 | 257315 | 78055.09 | 2.25% |
| 2025-12-09 | 31.00 | 30.60 | -0.40 | -1.29% | 30.57 | 31.41 | 302285 | 93345.88 | 2.64% |
| 2025-12-08 | 30.66 | 31.00 | 0.35 | 1.14% | 30.66 | 31.19 | 299687 | 92908.52 | 2.62% |
| 2025-12-05 | 30.35 | 30.65 | 0.24 | 0.79% | 29.91 | 30.68 | 290166 | 88059.77 | 2.53% |
| 2025-12-04 | 30.30 | 30.41 | 0.01 | 0.03% | 29.85 | 30.69 | 324101 | 98110.66 | 2.83% |
| 2025-12-03 | 31.10 | 30.40 | -0.81 | -2.60% | 30.38 | 31.20 | 361699 | 110869.29 | 3.16% |
| 2025-12-02 | 32.26 | 31.21 | -0.90 | -2.80% | 31.20 | 32.26 | 379791 | 119482.67 | 3.32% |
| 2025-12-01 | 31.70 | 32.11 | 0.44 | 1.39% | 31.66 | 32.17 | 332979 | 106588.66 | 2.91% |
| 2025-11-28 | 31.40 | 31.67 | 0.22 | 0.70% | 31.10 | 31.67 | 285802 | 89978.56 | 2.49% |
| 2025-11-27 | 31.61 | 31.45 | -0.45 | -1.41% | 31.43 | 32.20 | 357954 | 113723.59 | 3.12% |
| 2025-11-26 | 31.92 | 31.90 | -0.21 | -0.65% | 31.57 | 32.41 | 439280 | 140761.31 | 3.83% |
| 2025-11-25 | 32.26 | 32.11 | -0.15 | -0.46% | 32.10 | 32.80 | 498933 | 161750.25 | 4.36% |
| 2025-11-24 | 32.60 | 32.26 | 0.04 | 0.12% | 30.87 | 32.70 | 613978 | 194681.41 | 5.36% |
| 2025-11-21 | 33.48 | 32.22 | -1.79 | -5.26% | 32.21 | 34.15 | 594039 | 196250.09 | 5.19% |
| 2025-11-20 | 33.52 | 34.01 | 0.49 | 1.46% | 33.01 | 34.50 | 664743 | 225562.72 | 5.80% |
| 2025-11-19 | 34.85 | 33.52 | -1.13 | -3.26% | 33.30 | 34.88 | 668531 | 225530.55 | 5.84% |
| 2025-11-18 | 34.00 | 34.65 | 0.70 | 2.06% | 33.47 | 35.05 | 1071002 | 369637.91 | 9.35% |
| 2025-11-17 | 32.67 | 33.95 | 2.02 | 6.33% | 32.67 | 34.47 | 1022376 | 345087.06 | 8.92% |
| 2025-11-14 | 31.45 | 31.93 | 0.19 | 0.60% | 31.31 | 32.56 | 497228 | 159754.69 | 4.34% |
| 2025-11-13 | 31.16 | 31.74 | 0.51 | 1.63% | 30.97 | 31.76 | 339994 | 106836.09 | 2.97% |
| 2025-11-12 | 31.50 | 31.23 | -0.48 | -1.51% | 30.87 | 31.67 | 383624 | 119940.45 | 3.35% |
| 2025-11-11 | 32.83 | 31.71 | -1.06 | -3.23% | 31.68 | 32.83 | 495427 | 158897.00 | 4.32% |
| 2025-11-10 | 33.15 | 32.77 | -0.34 | -1.03% | 32.50 | 33.35 | 414791 | 135944.36 | 3.62% |
| 2025-11-07 | 33.57 | 33.11 | -0.76 | -2.24% | 33.10 | 33.59 | 357112 | 118766.84 | 3.12% |
| 2025-11-06 | 33.72 | 33.87 | 0.37 | 1.10% | 33.18 | 34.00 | 400323 | 134519.83 | 3.49% |
| 2025-11-05 | 33.64 | 33.50 | -0.62 | -1.82% | 33.10 | 33.95 | 432222 | 144655.12 | 3.77% |
| 2025-11-04 | 34.62 | 34.12 | -0.83 | -2.37% | 34.00 | 34.76 | 416091 | 142787.30 | 3.63% |
| 2025-11-03 | 34.27 | 34.95 | 0.69 | 2.01% | 34.20 | 35.00 | 560061 | 193999.61 | 4.89% |
| 2025-10-31 | 34.01 | 34.26 | 0.25 | 0.74% | 33.86 | 34.58 | 393020 | 134971.92 | 3.43% |
| 2025-10-30 | 34.83 | 34.01 | -0.85 | -2.44% | 34.00 | 34.83 | 467151 | 160107.81 | 4.08% |
| 2025-10-29 | 34.68 | 34.86 | 0.11 | 0.32% | 34.00 | 34.95 | 633034 | 217669.98 | 5.53% |
| 2025-10-28 | 35.00 | 34.75 | -0.66 | -1.86% | 34.60 | 35.09 | 594230 | 206895.00 | 5.19% |
| 2025-10-27 | 35.05 | 35.41 | 0.40 | 1.14% | 35.03 | 35.67 | 717274 | 253656.78 | 6.26% |
| 2025-10-24 | 35.55 | 35.01 | -0.07 | -0.20% | 34.81 | 35.55 | 563961 | 197698.47 | 4.92% |
| 2025-10-23 | 34.64 | 35.08 | 0.44 | 1.27% | 34.29 | 35.15 | 424763 | 147820.88 | 3.71% |
| 2025-10-22 | 35.00 | 34.64 | -0.45 | -1.28% | 34.50 | 35.17 | 432047 | 150168.89 | 3.77% |
| 2025-10-21 | 34.62 | 35.09 | 0.13 | 0.37% | 34.40 | 35.24 | 525056 | 183068.56 | 4.58% |
| 2025-10-20 | 34.80 | 34.96 | 0.57 | 1.66% | 34.30 | 35.66 | 625735 | 218667.86 | 5.46% |
| 2025-10-17 | 35.38 | 34.39 | -1.70 | -4.71% | 34.38 | 36.66 | 859917 | 304750.09 | 7.50% |
| 2025-10-16 | 34.06 | 36.09 | 1.92 | 5.62% | 33.46 | 37.29 | 1322597 | 466107.50 | 11.54% |
| 2025-10-15 | 34.00 | 34.17 | 0.17 | 0.50% | 33.47 | 34.32 | 409624 | 139218.75 | 3.57% |
| 2025-10-14 | 35.28 | 34.00 | -1.32 | -3.74% | 34.00 | 35.56 | 632207 | 218725.20 | 5.52% |
| 2025-10-13 | 33.00 | 35.32 | 0.24 | 0.68% | 33.00 | 35.72 | 631410 | 220275.61 | 5.51% |
拓维信息(002261)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。
