| 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 | 12.78 | 12.90 | 0.18 | 1.42% | 12.71 | 12.99 | 133441 | 17178.13 | 3.84% |
| 2026-02-02 | 13.07 | 12.72 | -0.47 | -3.56% | 12.70 | 13.21 | 178302 | 23020.17 | 5.13% |
| 2026-01-30 | 13.05 | 13.19 | 0.15 | 1.15% | 12.67 | 13.24 | 221993 | 28857.06 | 6.39% |
| 2026-01-29 | 13.12 | 13.04 | -0.18 | -1.36% | 12.94 | 13.50 | 256641 | 33871.41 | 7.39% |
| 2026-01-28 | 13.80 | 13.22 | -0.57 | -4.13% | 13.21 | 13.80 | 373223 | 49827.41 | 10.74% |
| 2026-01-27 | 13.43 | 13.79 | 0.35 | 2.60% | 13.25 | 14.10 | 480854 | 65917.89 | 13.84% |
| 2026-01-26 | 13.10 | 13.44 | 0.22 | 1.66% | 12.65 | 13.68 | 493342 | 64818.45 | 14.20% |
| 2026-01-23 | 12.88 | 13.22 | 0.35 | 2.72% | 12.82 | 13.38 | 364401 | 48031.22 | 10.49% |
| 2026-01-22 | 12.85 | 12.87 | 0.02 | 0.16% | 12.71 | 13.12 | 265937 | 34104.38 | 7.65% |
| 2026-01-21 | 12.35 | 12.85 | 0.43 | 3.46% | 12.26 | 12.96 | 392260 | 50247.81 | 11.29% |
| 2026-01-20 | 12.37 | 12.42 | 0.00 | 0.00% | 12.31 | 12.71 | 259670 | 32397.30 | 7.47% |
| 2026-01-19 | 12.15 | 12.42 | 0.22 | 1.80% | 12.02 | 12.54 | 297175 | 36661.62 | 8.55% |
| 2026-01-16 | 12.40 | 12.20 | -0.11 | -0.89% | 12.07 | 12.44 | 221129 | 26946.71 | 6.36% |
| 2026-01-15 | 12.40 | 12.31 | -0.28 | -2.22% | 12.18 | 12.51 | 296279 | 36452.64 | 8.53% |
| 2026-01-14 | 12.74 | 12.59 | 0.09 | 0.72% | 12.41 | 12.95 | 420488 | 53396.84 | 12.10% |
| 2026-01-13 | 13.25 | 12.50 | -0.61 | -4.65% | 12.47 | 13.30 | 614729 | 78274.91 | 17.69% |
| 2026-01-12 | 12.80 | 13.11 | 0.68 | 5.47% | 12.35 | 13.48 | 1047392 | 135678.69 | 30.15% |
| 2026-01-09 | 11.59 | 12.43 | 1.13 | 10.00% | 11.40 | 12.43 | 841603 | 103334.79 | 24.22% |
| 2026-01-08 | 11.17 | 11.30 | 0.13 | 1.16% | 11.12 | 11.32 | 123484 | 13906.17 | 3.55% |
| 2026-01-07 | 11.23 | 11.17 | -0.11 | -0.98% | 11.11 | 11.27 | 137411 | 15358.07 | 3.96% |
| 2026-01-06 | 11.22 | 11.28 | 0.05 | 0.45% | 11.15 | 11.35 | 156368 | 17608.02 | 4.50% |
| 2026-01-05 | 11.30 | 11.23 | 0.03 | 0.27% | 11.10 | 11.40 | 192960 | 21635.37 | 5.55% |
| 2025-12-31 | 11.49 | 11.20 | -0.49 | -4.19% | 11.17 | 11.50 | 263582 | 29690.04 | 7.59% |
| 2025-12-30 | 11.32 | 11.69 | 0.25 | 2.19% | 11.20 | 12.30 | 493786 | 57449.48 | 14.21% |
| 2025-12-29 | 11.00 | 11.44 | 0.37 | 3.34% | 10.86 | 11.63 | 299387 | 33923.32 | 8.62% |
| 2025-12-26 | 11.01 | 11.07 | 0.06 | 0.54% | 10.93 | 11.25 | 119129 | 13193.58 | 3.43% |
| 2025-12-25 | 10.91 | 11.01 | 0.04 | 0.36% | 10.90 | 11.05 | 77397 | 8512.44 | 2.23% |
| 2025-12-24 | 10.69 | 10.97 | 0.26 | 2.43% | 10.66 | 11.05 | 99945 | 10911.17 | 2.88% |
| 2025-12-23 | 10.75 | 10.71 | -0.08 | -0.74% | 10.67 | 10.84 | 64656 | 6944.49 | 1.86% |
| 2025-12-22 | 10.62 | 10.79 | 0.19 | 1.79% | 10.62 | 10.87 | 89282 | 9634.12 | 2.57% |
| 2025-12-19 | 10.38 | 10.60 | 0.27 | 2.61% | 10.33 | 10.75 | 93419 | 9919.36 | 2.69% |
| 2025-12-18 | 10.13 | 10.33 | 0.13 | 1.27% | 10.11 | 10.42 | 74528 | 7699.58 | 2.15% |
| 2025-12-17 | 10.26 | 10.20 | -0.06 | -0.58% | 10.00 | 10.28 | 75563 | 7652.58 | 2.18% |
| 2025-12-16 | 10.41 | 10.26 | -0.15 | -1.44% | 10.20 | 10.44 | 61724 | 6330.31 | 1.78% |
| 2025-12-15 | 10.45 | 10.41 | -0.12 | -1.14% | 10.34 | 10.56 | 52023 | 5431.19 | 1.50% |
| 2025-12-12 | 10.49 | 10.53 | 0.04 | 0.38% | 10.48 | 10.70 | 59278 | 6284.53 | 1.71% |
| 2025-12-11 | 10.65 | 10.49 | -0.18 | -1.69% | 10.49 | 10.69 | 56552 | 5972.28 | 1.63% |
| 2025-12-10 | 10.76 | 10.67 | -0.12 | -1.11% | 10.57 | 10.77 | 45236 | 4825.40 | 1.30% |
| 2025-12-09 | 10.81 | 10.79 | -0.05 | -0.46% | 10.76 | 10.87 | 45181 | 4889.89 | 1.30% |
| 2025-12-08 | 10.79 | 10.84 | 0.09 | 0.84% | 10.75 | 10.85 | 50908 | 5508.59 | 1.47% |
| 2025-12-05 | 10.59 | 10.75 | 0.17 | 1.61% | 10.54 | 10.77 | 47313 | 5055.38 | 1.36% |
| 2025-12-04 | 10.66 | 10.58 | -0.07 | -0.66% | 10.52 | 10.67 | 36651 | 3880.05 | 1.05% |
| 2025-12-03 | 10.76 | 10.65 | -0.08 | -0.75% | 10.58 | 10.76 | 53341 | 5684.35 | 1.54% |
| 2025-12-02 | 10.73 | 10.73 | -0.01 | -0.09% | 10.67 | 10.79 | 49983 | 5360.05 | 1.44% |
| 2025-12-01 | 10.64 | 10.74 | 0.09 | 0.85% | 10.61 | 10.82 | 61493 | 6601.99 | 1.77% |
| 2025-11-28 | 10.60 | 10.65 | 0.01 | 0.09% | 10.47 | 10.66 | 71591 | 7566.34 | 2.06% |
| 2025-11-27 | 10.47 | 10.64 | 0.15 | 1.43% | 10.45 | 10.91 | 93352 | 9987.77 | 2.69% |
| 2025-11-26 | 10.56 | 10.49 | -0.12 | -1.13% | 10.47 | 10.74 | 50147 | 5320.08 | 1.44% |
| 2025-11-25 | 10.55 | 10.61 | 0.14 | 1.34% | 10.49 | 10.75 | 75303 | 8022.88 | 2.17% |
| 2025-11-24 | 10.36 | 10.47 | 0.17 | 1.65% | 10.31 | 10.53 | 81734 | 8522.46 | 2.35% |
| 2025-11-21 | 10.66 | 10.30 | -0.43 | -4.01% | 10.23 | 10.73 | 98427 | 10261.82 | 2.83% |
| 2025-11-20 | 10.97 | 10.73 | -0.18 | -1.65% | 10.70 | 10.97 | 77108 | 8324.80 | 2.22% |
| 2025-11-19 | 11.02 | 10.91 | -0.11 | -1.00% | 10.85 | 11.05 | 70417 | 7698.06 | 2.03% |
| 2025-11-18 | 11.20 | 11.02 | -0.19 | -1.69% | 10.96 | 11.20 | 71157 | 7870.08 | 2.05% |
| 2025-11-17 | 11.18 | 11.21 | 0.02 | 0.18% | 11.11 | 11.23 | 67512 | 7538.79 | 1.94% |
| 2025-11-14 | 11.17 | 11.19 | 0.01 | 0.09% | 11.11 | 11.26 | 80851 | 9059.69 | 2.33% |
| 2025-11-13 | 11.15 | 11.18 | 0.03 | 0.27% | 11.08 | 11.21 | 62587 | 6979.75 | 1.80% |
| 2025-11-12 | 11.21 | 11.15 | -0.04 | -0.36% | 11.07 | 11.21 | 62850 | 6995.77 | 1.81% |
| 2025-11-11 | 11.26 | 11.19 | -0.05 | -0.44% | 11.15 | 11.26 | 63178 | 7080.43 | 1.82% |
| 2025-11-10 | 11.28 | 11.24 | 0.00 | 0.00% | 11.17 | 11.32 | 66316 | 7436.56 | 1.91% |
| 2025-11-07 | 11.21 | 11.24 | -0.01 | -0.09% | 11.16 | 11.27 | 71111 | 7983.44 | 2.05% |
| 2025-11-06 | 11.13 | 11.25 | 0.15 | 1.35% | 11.08 | 11.36 | 143088 | 16093.29 | 4.12% |
| 2025-11-05 | 10.92 | 11.10 | 0.12 | 1.09% | 10.88 | 11.15 | 81610 | 9010.92 | 2.35% |
| 2025-11-04 | 11.10 | 10.98 | -0.14 | -1.26% | 10.91 | 11.12 | 73621 | 8104.71 | 2.12% |
| 2025-11-03 | 11.07 | 11.12 | 0.05 | 0.45% | 10.98 | 11.14 | 73705 | 8151.82 | 2.12% |
| 2025-10-31 | 11.11 | 11.07 | 0.01 | 0.09% | 11.04 | 11.17 | 79839 | 8860.53 | 2.30% |
| 2025-10-30 | 11.23 | 11.06 | -0.21 | -1.86% | 11.06 | 11.24 | 95415 | 10633.50 | 2.75% |
| 2025-10-29 | 11.23 | 11.27 | 0.02 | 0.18% | 11.15 | 11.28 | 77323 | 8678.84 | 2.23% |
| 2025-10-28 | 11.19 | 11.25 | 0.00 | 0.00% | 11.14 | 11.30 | 68417 | 7696.75 | 1.97% |
| 2025-10-27 | 11.20 | 11.25 | 0.11 | 0.99% | 11.14 | 11.28 | 92464 | 10361.81 | 2.66% |
| 2025-10-24 | 11.01 | 11.14 | 0.13 | 1.18% | 11.00 | 11.19 | 92061 | 10253.03 | 2.65% |
| 2025-10-23 | 10.93 | 11.01 | 0.04 | 0.36% | 10.80 | 11.02 | 54620 | 5945.61 | 1.57% |
| 2025-10-22 | 10.91 | 10.97 | 0.01 | 0.09% | 10.86 | 11.04 | 55011 | 6038.33 | 1.58% |
| 2025-10-21 | 10.82 | 10.96 | 0.15 | 1.39% | 10.78 | 10.96 | 61168 | 6662.27 | 1.76% |
| 2025-10-20 | 10.82 | 10.81 | 0.11 | 1.03% | 10.75 | 10.86 | 56579 | 6110.30 | 1.63% |
| 2025-10-17 | 10.98 | 10.70 | -0.26 | -2.37% | 10.70 | 11.00 | 81642 | 8846.94 | 2.35% |
| 2025-10-16 | 11.12 | 10.96 | -0.19 | -1.70% | 10.93 | 11.12 | 73729 | 8115.46 | 2.12% |
| 2025-10-15 | 10.98 | 11.15 | 0.17 | 1.55% | 10.91 | 11.16 | 84821 | 9395.96 | 2.44% |
| 2025-10-14 | 11.15 | 10.98 | -0.13 | -1.17% | 10.91 | 11.26 | 106297 | 11789.04 | 3.06% |
| 2025-10-13 | 10.94 | 11.11 | -0.10 | -0.89% | 10.68 | 11.15 | 121700 | 13338.96 | 3.50% |
辉煌科技(002296)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。
