| 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 | 7.71 | 7.79 | 0.09 | 1.17% | 7.64 | 7.89 | 203633 | 15786.85 | 2.84% |
| 2026-02-02 | 7.72 | 7.70 | -0.10 | -1.28% | 7.65 | 7.92 | 261640 | 20360.72 | 3.64% |
| 2026-01-30 | 7.95 | 7.80 | -0.32 | -3.94% | 7.77 | 8.10 | 412480 | 32710.87 | 5.74% |
| 2026-01-29 | 8.16 | 8.12 | -0.10 | -1.22% | 8.05 | 8.40 | 292228 | 24048.19 | 4.07% |
| 2026-01-28 | 8.33 | 8.22 | -0.11 | -1.32% | 8.17 | 8.47 | 243626 | 20170.82 | 3.39% |
| 2026-01-27 | 8.43 | 8.33 | -0.11 | -1.30% | 8.15 | 8.61 | 274322 | 22844.82 | 3.82% |
| 2026-01-26 | 8.52 | 8.44 | 0.06 | 0.72% | 8.34 | 8.86 | 406222 | 34647.88 | 5.66% |
| 2026-01-23 | 8.11 | 8.38 | 0.25 | 3.08% | 8.05 | 8.61 | 368309 | 30632.75 | 5.13% |
| 2026-01-22 | 8.01 | 8.13 | 0.09 | 1.12% | 7.96 | 8.30 | 254585 | 20671.16 | 3.55% |
| 2026-01-21 | 8.12 | 8.04 | -0.15 | -1.83% | 7.98 | 8.24 | 269661 | 21830.04 | 3.76% |
| 2026-01-20 | 7.92 | 8.19 | 0.24 | 3.02% | 7.85 | 8.44 | 407843 | 33018.82 | 5.68% |
| 2026-01-19 | 7.90 | 7.95 | 0.03 | 0.38% | 7.75 | 7.95 | 217036 | 17045.63 | 3.02% |
| 2026-01-16 | 8.30 | 7.92 | -0.29 | -3.53% | 7.81 | 8.35 | 361284 | 28783.42 | 5.03% |
| 2026-01-15 | 8.49 | 8.21 | -0.26 | -3.07% | 8.07 | 8.50 | 472439 | 38846.95 | 6.58% |
| 2026-01-14 | 8.26 | 8.47 | 0.28 | 3.42% | 8.24 | 8.66 | 662118 | 55871.20 | 9.22% |
| 2026-01-13 | 8.20 | 8.19 | 0.01 | 0.12% | 8.00 | 8.41 | 406694 | 33505.50 | 5.66% |
| 2026-01-12 | 8.12 | 8.18 | 0.15 | 1.87% | 8.00 | 8.23 | 367274 | 29914.63 | 5.12% |
| 2026-01-09 | 7.90 | 8.03 | 0.13 | 1.65% | 7.83 | 8.06 | 313610 | 25055.08 | 4.37% |
| 2026-01-08 | 7.86 | 7.90 | -0.01 | -0.13% | 7.81 | 7.97 | 286561 | 22606.18 | 3.99% |
| 2026-01-07 | 7.81 | 7.91 | 0.09 | 1.15% | 7.81 | 7.99 | 298470 | 23577.84 | 4.16% |
| 2026-01-06 | 7.83 | 7.82 | -0.02 | -0.26% | 7.73 | 7.94 | 268772 | 20999.82 | 3.74% |
| 2026-01-05 | 7.65 | 7.84 | 0.16 | 2.08% | 7.53 | 7.92 | 349464 | 27243.76 | 4.87% |
| 2025-12-31 | 7.50 | 7.68 | 0.22 | 2.95% | 7.48 | 7.83 | 357430 | 27512.28 | 4.98% |
| 2025-12-30 | 7.50 | 7.46 | -0.13 | -1.71% | 7.45 | 7.59 | 219401 | 16470.76 | 3.06% |
| 2025-12-29 | 7.68 | 7.59 | -0.09 | -1.17% | 7.53 | 7.75 | 217939 | 16580.39 | 3.04% |
| 2025-12-26 | 7.72 | 7.68 | -0.12 | -1.54% | 7.53 | 7.80 | 330697 | 25324.35 | 4.61% |
| 2025-12-25 | 7.53 | 7.80 | 0.28 | 3.72% | 7.53 | 7.88 | 426488 | 33151.63 | 5.94% |
| 2025-12-24 | 7.50 | 7.52 | -0.01 | -0.13% | 7.37 | 7.56 | 231160 | 17216.06 | 3.22% |
| 2025-12-23 | 7.56 | 7.53 | -0.03 | -0.40% | 7.47 | 7.85 | 312692 | 23837.59 | 4.36% |
| 2025-12-22 | 7.71 | 7.56 | -0.20 | -2.58% | 7.52 | 7.74 | 320969 | 24353.77 | 4.47% |
| 2025-12-19 | 7.45 | 7.76 | 0.36 | 4.86% | 7.31 | 7.88 | 492380 | 37748.33 | 6.86% |
| 2025-12-18 | 7.30 | 7.40 | 0.04 | 0.54% | 7.26 | 7.49 | 267653 | 19858.16 | 3.73% |
| 2025-12-17 | 7.27 | 7.36 | 0.07 | 0.96% | 7.07 | 7.36 | 332990 | 24022.75 | 4.64% |
| 2025-12-16 | 7.31 | 7.29 | -0.14 | -1.88% | 7.29 | 7.55 | 320308 | 23692.47 | 4.46% |
| 2025-12-15 | 7.19 | 7.43 | 0.11 | 1.50% | 7.17 | 7.50 | 343706 | 25306.02 | 4.79% |
| 2025-12-12 | 7.64 | 7.32 | -0.43 | -5.55% | 7.31 | 7.67 | 538297 | 39994.89 | 7.50% |
| 2025-12-11 | 8.11 | 7.75 | -0.45 | -5.49% | 7.63 | 8.18 | 687943 | 53737.43 | 9.58% |
| 2025-12-10 | 8.80 | 8.20 | -0.38 | -4.43% | 8.07 | 8.95 | 1223258 | 101982.41 | 17.04% |
| 2025-12-09 | 8.17 | 8.58 | 0.78 | 10.00% | 8.03 | 8.58 | 504481 | 42307.20 | 7.03% |
| 2025-12-08 | 7.80 | 7.80 | -0.03 | -0.38% | 7.76 | 7.95 | 425311 | 33247.35 | 5.92% |
| 2025-12-05 | 7.92 | 7.83 | -0.12 | -1.51% | 7.61 | 7.94 | 504288 | 39289.42 | 7.02% |
| 2025-12-04 | 7.92 | 7.95 | 0.01 | 0.13% | 7.68 | 8.09 | 670178 | 52896.14 | 9.33% |
| 2025-12-03 | 7.99 | 7.94 | 0.08 | 1.02% | 7.72 | 8.10 | 886717 | 70153.08 | 12.35% |
| 2025-12-02 | 7.47 | 7.86 | 0.35 | 4.66% | 7.31 | 8.26 | 1085248 | 85798.73 | 15.12% |
| 2025-12-01 | 7.56 | 7.51 | -0.13 | -1.70% | 7.42 | 7.62 | 457118 | 34243.32 | 6.37% |
| 2025-11-28 | 7.70 | 7.64 | -0.22 | -2.80% | 7.56 | 7.84 | 539982 | 41262.30 | 7.52% |
| 2025-11-27 | 7.73 | 7.86 | 0.19 | 2.48% | 7.66 | 8.38 | 812395 | 64433.89 | 11.31% |
| 2025-11-26 | 7.96 | 7.67 | -0.06 | -0.78% | 7.63 | 8.01 | 675702 | 52414.23 | 9.41% |
| 2025-11-25 | 7.72 | 7.73 | -0.06 | -0.77% | 7.63 | 8.11 | 1027289 | 80896.62 | 14.31% |
| 2025-11-24 | 7.20 | 7.79 | 0.71 | 10.03% | 7.04 | 7.79 | 941170 | 70994.08 | 13.11% |
| 2025-11-21 | 7.10 | 7.08 | -0.33 | -4.45% | 7.04 | 7.39 | 629910 | 45287.65 | 8.77% |
| 2025-11-20 | 8.17 | 7.41 | -0.76 | -9.30% | 7.35 | 8.17 | 1237217 | 93774.69 | 17.23% |
| 2025-11-19 | 8.17 | 8.17 | 0.74 | 9.96% | 8.10 | 8.17 | 360062 | 29416.29 | 5.01% |
| 2025-11-18 | 6.75 | 7.43 | 0.68 | 10.07% | 6.72 | 7.43 | 650103 | 47580.03 | 9.05% |
| 2025-11-17 | 6.69 | 6.75 | 0.07 | 1.05% | 6.61 | 6.76 | 125417 | 8415.47 | 1.75% |
| 2025-11-14 | 6.59 | 6.68 | 0.05 | 0.75% | 6.58 | 6.73 | 120864 | 8081.82 | 1.68% |
| 2025-11-13 | 6.60 | 6.63 | 0.03 | 0.45% | 6.56 | 6.63 | 71274 | 4702.39 | 0.99% |
| 2025-11-12 | 6.59 | 6.60 | 0.02 | 0.30% | 6.55 | 6.64 | 79710 | 5250.01 | 1.11% |
| 2025-11-11 | 6.58 | 6.58 | 0.00 | 0.00% | 6.54 | 6.60 | 62968 | 4138.27 | 0.88% |
| 2025-11-10 | 6.46 | 6.58 | 0.12 | 1.86% | 6.46 | 6.60 | 109841 | 7196.89 | 1.53% |
| 2025-11-07 | 6.46 | 6.46 | -0.01 | -0.15% | 6.44 | 6.50 | 76032 | 4918.71 | 1.06% |
| 2025-11-06 | 6.50 | 6.47 | -0.01 | -0.15% | 6.42 | 6.50 | 82961 | 5352.27 | 1.16% |
| 2025-11-05 | 6.42 | 6.48 | 0.03 | 0.47% | 6.38 | 6.51 | 123368 | 7953.46 | 1.72% |
| 2025-11-04 | 6.47 | 6.45 | -0.03 | -0.46% | 6.42 | 6.48 | 117542 | 7580.34 | 1.64% |
| 2025-11-03 | 6.46 | 6.48 | 0.05 | 0.78% | 6.40 | 6.48 | 114981 | 7419.17 | 1.60% |
| 2025-10-31 | 6.33 | 6.43 | 0.09 | 1.42% | 6.33 | 6.45 | 142954 | 9158.86 | 1.99% |
| 2025-10-30 | 6.36 | 6.34 | -0.02 | -0.31% | 6.33 | 6.40 | 77320 | 4922.18 | 1.08% |
| 2025-10-29 | 6.40 | 6.36 | -0.04 | -0.63% | 6.30 | 6.40 | 70528 | 4473.13 | 0.98% |
| 2025-10-28 | 6.38 | 6.40 | 0.02 | 0.31% | 6.35 | 6.42 | 71709 | 4580.90 | 1.00% |
| 2025-10-27 | 6.42 | 6.38 | -0.01 | -0.16% | 6.33 | 6.43 | 64448 | 4105.02 | 0.90% |
| 2025-10-24 | 6.40 | 6.39 | -0.01 | -0.16% | 6.34 | 6.41 | 68553 | 4375.81 | 0.95% |
| 2025-10-23 | 6.37 | 6.40 | 0.05 | 0.79% | 6.35 | 6.43 | 95923 | 6130.97 | 1.34% |
| 2025-10-22 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.40 | 94053 | 5965.22 | 1.31% |
| 2025-10-21 | 6.22 | 6.30 | 0.08 | 1.29% | 6.20 | 6.31 | 81619 | 5116.84 | 1.14% |
| 2025-10-20 | 6.21 | 6.22 | 0.06 | 0.97% | 6.17 | 6.22 | 50991 | 3160.93 | 0.71% |
| 2025-10-17 | 6.26 | 6.16 | -0.08 | -1.28% | 6.15 | 6.27 | 70942 | 4405.34 | 0.99% |
| 2025-10-16 | 6.28 | 6.24 | -0.04 | -0.64% | 6.20 | 6.30 | 86798 | 5417.60 | 1.21% |
| 2025-10-15 | 6.26 | 6.28 | 0.03 | 0.48% | 6.23 | 6.32 | 104695 | 6567.28 | 1.46% |
| 2025-10-14 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.40 | 76040 | 4825.64 | 1.06% |
| 2025-10-13 | 6.30 | 6.34 | -0.06 | -0.94% | 6.13 | 6.36 | 83814 | 5263.06 | 1.17% |
齐心集团(002301)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。
