| 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 | 10.31 | 10.43 | 0.37 | 3.68% | 10.22 | 10.54 | 873540 | 90712.05 | 11.06% |
| 2026-02-02 | 10.14 | 10.06 | -0.18 | -1.76% | 10.05 | 10.55 | 983689 | 101348.45 | 12.46% |
| 2026-01-30 | 10.42 | 10.24 | -0.41 | -3.85% | 10.19 | 10.63 | 1113792 | 115060.98 | 14.10% |
| 2026-01-29 | 10.11 | 10.65 | 0.32 | 3.10% | 9.94 | 11.31 | 1914790 | 205075.36 | 24.25% |
| 2026-01-28 | 10.61 | 10.33 | -0.49 | -4.53% | 10.30 | 10.95 | 1851506 | 195389.28 | 23.44% |
| 2026-01-27 | 10.22 | 10.82 | 0.72 | 7.13% | 10.22 | 11.11 | 2589025 | 280396.31 | 32.78% |
| 2026-01-26 | 10.28 | 10.10 | -0.19 | -1.85% | 9.87 | 10.38 | 1430860 | 143765.06 | 18.12% |
| 2026-01-23 | 10.48 | 10.29 | -0.19 | -1.81% | 10.06 | 10.96 | 2530468 | 263252.22 | 32.04% |
| 2026-01-22 | 9.86 | 10.48 | 0.95 | 9.97% | 9.38 | 10.48 | 2554204 | 252381.44 | 32.34% |
| 2026-01-21 | 9.53 | 9.53 | 0.87 | 10.05% | 9.53 | 9.53 | 247544 | 23590.91 | 3.13% |
| 2026-01-20 | 9.03 | 8.66 | -0.12 | -1.37% | 8.56 | 9.16 | 708722 | 61957.05 | 8.97% |
| 2026-01-19 | 8.80 | 8.78 | -0.11 | -1.24% | 8.62 | 8.89 | 505127 | 44268.64 | 6.40% |
| 2026-01-16 | 9.27 | 8.89 | -0.43 | -4.61% | 8.78 | 9.30 | 1033663 | 92820.02 | 13.09% |
| 2026-01-15 | 9.68 | 9.32 | -0.49 | -4.99% | 9.25 | 9.79 | 1279229 | 120445.86 | 16.20% |
| 2026-01-14 | 9.34 | 9.81 | 0.45 | 4.81% | 9.30 | 10.30 | 2055926 | 201399.11 | 26.03% |
| 2026-01-13 | 9.95 | 9.36 | -0.38 | -3.90% | 9.33 | 10.00 | 1742926 | 167734.86 | 22.07% |
| 2026-01-12 | 9.38 | 9.74 | 0.36 | 3.84% | 9.35 | 10.08 | 1856507 | 179538.33 | 23.51% |
| 2026-01-09 | 9.06 | 9.38 | 0.32 | 3.53% | 8.89 | 9.60 | 2110915 | 194577.89 | 26.73% |
| 2026-01-08 | 8.24 | 9.06 | 0.82 | 9.95% | 8.19 | 9.06 | 1098959 | 95212.41 | 13.92% |
| 2026-01-07 | 8.27 | 8.24 | -0.05 | -0.60% | 8.15 | 8.35 | 662072 | 54485.86 | 8.38% |
| 2026-01-06 | 8.22 | 8.29 | 0.06 | 0.73% | 8.12 | 8.35 | 826029 | 68270.00 | 10.46% |
| 2026-01-05 | 8.07 | 8.23 | 0.24 | 3.00% | 8.02 | 8.26 | 1090798 | 88774.45 | 13.81% |
| 2025-12-31 | 7.65 | 7.99 | 0.36 | 4.72% | 7.64 | 8.08 | 1077799 | 85322.20 | 13.65% |
| 2025-12-30 | 7.69 | 7.63 | -0.07 | -0.91% | 7.62 | 7.80 | 384114 | 29553.36 | 4.86% |
| 2025-12-29 | 7.77 | 7.70 | -0.08 | -1.03% | 7.66 | 7.78 | 329874 | 25432.38 | 4.18% |
| 2025-12-26 | 7.79 | 7.78 | -0.01 | -0.13% | 7.69 | 7.85 | 401682 | 31253.32 | 5.09% |
| 2025-12-25 | 7.65 | 7.79 | 0.12 | 1.56% | 7.64 | 7.81 | 393357 | 30535.80 | 4.98% |
| 2025-12-24 | 7.51 | 7.67 | 0.13 | 1.72% | 7.50 | 7.68 | 340381 | 26003.88 | 4.31% |
| 2025-12-23 | 7.70 | 7.54 | -0.15 | -1.95% | 7.51 | 7.71 | 327323 | 24788.49 | 4.14% |
| 2025-12-22 | 7.65 | 7.69 | 0.04 | 0.52% | 7.64 | 7.74 | 368472 | 28323.90 | 4.67% |
| 2025-12-19 | 7.61 | 7.65 | 0.07 | 0.92% | 7.56 | 7.70 | 352961 | 26970.32 | 4.47% |
| 2025-12-18 | 7.54 | 7.58 | -0.05 | -0.66% | 7.52 | 7.69 | 307370 | 23421.18 | 3.89% |
| 2025-12-17 | 7.59 | 7.63 | 0.06 | 0.79% | 7.40 | 7.68 | 447724 | 33775.34 | 5.67% |
| 2025-12-16 | 7.81 | 7.57 | -0.31 | -3.93% | 7.55 | 7.87 | 449181 | 34375.32 | 5.69% |
| 2025-12-15 | 7.86 | 7.88 | -0.04 | -0.51% | 7.75 | 7.96 | 383094 | 30169.85 | 4.85% |
| 2025-12-12 | 7.99 | 7.92 | -0.08 | -1.00% | 7.90 | 8.03 | 421266 | 33512.50 | 5.33% |
| 2025-12-11 | 8.30 | 8.00 | -0.30 | -3.61% | 7.97 | 8.35 | 586014 | 47361.34 | 7.42% |
| 2025-12-10 | 8.33 | 8.30 | -0.09 | -1.07% | 8.20 | 8.50 | 527258 | 43825.13 | 6.68% |
| 2025-12-09 | 8.63 | 8.39 | -0.32 | -3.67% | 8.35 | 8.70 | 706579 | 60010.26 | 8.95% |
| 2025-12-08 | 8.43 | 8.71 | 0.20 | 2.35% | 8.40 | 8.82 | 953902 | 82349.58 | 12.08% |
| 2025-12-05 | 8.38 | 8.51 | 0.03 | 0.35% | 8.26 | 8.56 | 893064 | 75297.78 | 11.31% |
| 2025-12-04 | 8.93 | 8.48 | -0.65 | -7.12% | 8.46 | 8.99 | 1364401 | 117290.07 | 17.28% |
| 2025-12-03 | 9.50 | 9.13 | -0.29 | -3.08% | 8.99 | 9.86 | 1522364 | 142425.86 | 19.28% |
| 2025-12-02 | 9.10 | 9.42 | 0.27 | 2.95% | 8.95 | 9.72 | 1684301 | 157172.77 | 21.33% |
| 2025-12-01 | 9.53 | 9.15 | -0.32 | -3.38% | 9.11 | 9.60 | 1586272 | 146835.64 | 20.09% |
| 2025-11-28 | 9.29 | 9.47 | 0.49 | 5.46% | 9.20 | 9.88 | 2078086 | 199944.11 | 26.31% |
| 2025-11-27 | 9.20 | 8.98 | -0.52 | -5.47% | 8.98 | 9.38 | 1766056 | 161447.19 | 22.36% |
| 2025-11-26 | 9.84 | 9.50 | -0.64 | -6.31% | 9.44 | 10.47 | 2704288 | 269119.94 | 34.24% |
| 2025-11-25 | 9.40 | 10.14 | 0.31 | 3.15% | 9.39 | 10.80 | 3295436 | 334915.97 | 41.73% |
| 2025-11-24 | 9.56 | 9.83 | 0.89 | 9.96% | 9.00 | 9.83 | 3002238 | 283754.81 | 38.02% |
| 2025-11-21 | 7.96 | 8.94 | 0.81 | 9.96% | 7.89 | 8.94 | 1385746 | 116171.47 | 17.55% |
| 2025-11-20 | 8.19 | 8.13 | -0.04 | -0.49% | 8.08 | 8.42 | 965100 | 78963.58 | 12.22% |
| 2025-11-19 | 8.16 | 8.17 | 0.05 | 0.62% | 8.05 | 8.35 | 1368984 | 112387.98 | 17.33% |
| 2025-11-18 | 7.69 | 8.12 | 0.39 | 5.05% | 7.69 | 8.40 | 1584063 | 128179.95 | 20.06% |
| 2025-11-17 | 7.31 | 7.73 | 0.42 | 5.75% | 7.30 | 7.88 | 880832 | 67549.32 | 11.15% |
| 2025-11-14 | 7.39 | 7.31 | -0.11 | -1.48% | 7.31 | 7.42 | 271103 | 19942.62 | 3.43% |
| 2025-11-13 | 7.36 | 7.42 | 0.05 | 0.68% | 7.28 | 7.44 | 297167 | 21960.97 | 3.76% |
| 2025-11-12 | 7.44 | 7.37 | -0.06 | -0.81% | 7.28 | 7.47 | 337981 | 24919.50 | 4.28% |
| 2025-11-11 | 7.54 | 7.43 | -0.15 | -1.98% | 7.39 | 7.57 | 453195 | 33758.34 | 5.74% |
| 2025-11-10 | 7.55 | 7.58 | 0.04 | 0.53% | 7.47 | 7.64 | 516674 | 38993.32 | 6.54% |
| 2025-11-07 | 7.80 | 7.54 | -0.25 | -3.21% | 7.53 | 7.81 | 622470 | 47336.44 | 7.88% |
| 2025-11-06 | 7.90 | 7.79 | -0.20 | -2.50% | 7.64 | 7.95 | 697896 | 54302.43 | 8.84% |
| 2025-11-05 | 7.78 | 7.99 | 0.06 | 0.76% | 7.74 | 8.10 | 800915 | 63759.37 | 10.14% |
| 2025-11-04 | 7.93 | 7.93 | -0.13 | -1.61% | 7.78 | 7.99 | 734929 | 57932.43 | 9.31% |
| 2025-11-03 | 7.87 | 8.06 | 0.20 | 2.54% | 7.74 | 8.25 | 1164668 | 92528.03 | 14.75% |
| 2025-10-31 | 7.61 | 7.86 | 0.18 | 2.34% | 7.58 | 7.92 | 1078961 | 84324.52 | 13.66% |
| 2025-10-30 | 7.56 | 7.68 | 0.11 | 1.45% | 7.46 | 7.78 | 919506 | 70075.66 | 11.64% |
| 2025-10-29 | 7.50 | 7.57 | 0.12 | 1.61% | 7.43 | 7.63 | 735952 | 55439.93 | 9.32% |
| 2025-10-28 | 7.30 | 7.45 | 0.08 | 1.09% | 7.23 | 7.72 | 898207 | 67923.05 | 11.37% |
| 2025-10-27 | 7.51 | 7.37 | -0.20 | -2.64% | 7.28 | 7.52 | 703656 | 51806.20 | 8.91% |
| 2025-10-24 | 7.61 | 7.57 | -0.11 | -1.43% | 7.45 | 7.72 | 901887 | 67941.22 | 11.42% |
| 2025-10-23 | 7.40 | 7.68 | 0.42 | 5.79% | 7.28 | 7.98 | 1346912 | 102521.89 | 17.06% |
| 2025-10-22 | 7.33 | 7.26 | -0.28 | -3.71% | 7.23 | 7.36 | 688223 | 50061.89 | 8.71% |
| 2025-10-21 | 7.32 | 7.54 | 0.22 | 3.01% | 7.18 | 7.88 | 1111354 | 83069.58 | 14.07% |
| 2025-10-20 | 7.38 | 7.32 | -0.05 | -0.68% | 7.27 | 7.53 | 868800 | 63967.19 | 11.00% |
| 2025-10-17 | 7.22 | 7.37 | 0.19 | 2.65% | 7.11 | 7.61 | 1186905 | 86754.48 | 15.03% |
| 2025-10-16 | 7.33 | 7.18 | -0.17 | -2.31% | 7.15 | 7.33 | 1007573 | 72626.54 | 12.76% |
| 2025-10-15 | 6.69 | 7.35 | 0.67 | 10.03% | 6.61 | 7.35 | 855423 | 61878.34 | 10.83% |
| 2025-10-14 | 6.85 | 6.68 | -0.23 | -3.33% | 6.67 | 6.88 | 354660 | 24026.61 | 4.49% |
| 2025-10-13 | 6.57 | 6.91 | 0.20 | 2.98% | 6.50 | 7.02 | 442473 | 30443.56 | 5.60% |
久其软件(002279)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。
