| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 3.84 | 3.88 | 0.01 | 0.26% | 3.83 | 3.91 | 210840 | 8168.31 | 3.24% |
| 2026-02-05 | 3.85 | 3.87 | 0.00 | 0.00% | 3.83 | 3.94 | 274604 | 10676.83 | 4.22% |
| 2026-02-04 | 3.79 | 3.87 | 0.10 | 2.65% | 3.77 | 3.88 | 326178 | 12535.36 | 5.02% |
| 2026-02-03 | 3.74 | 3.77 | 0.04 | 1.07% | 3.72 | 3.77 | 164850 | 6173.97 | 2.53% |
| 2026-02-02 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.79 | 207294 | 7799.00 | 3.19% |
| 2026-01-30 | 3.80 | 3.74 | -0.07 | -1.84% | 3.73 | 3.82 | 213403 | 8021.32 | 3.28% |
| 2026-01-29 | 3.78 | 3.81 | 0.03 | 0.79% | 3.72 | 3.83 | 215098 | 8149.85 | 3.31% |
| 2026-01-28 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.83 | 203860 | 7719.80 | 3.13% |
| 2026-01-27 | 3.84 | 3.84 | -0.02 | -0.52% | 3.76 | 3.86 | 231001 | 8777.83 | 3.55% |
| 2026-01-26 | 3.93 | 3.86 | -0.09 | -2.28% | 3.81 | 3.94 | 312086 | 12056.99 | 4.80% |
| 2026-01-23 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 3.98 | 350119 | 13794.88 | 5.38% |
| 2026-01-22 | 3.82 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 196485 | 7579.76 | 3.02% |
| 2026-01-21 | 3.81 | 3.83 | 0.00 | 0.00% | 3.77 | 3.83 | 165486 | 6298.22 | 2.54% |
| 2026-01-20 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.87 | 209156 | 8025.80 | 3.22% |
| 2026-01-19 | 3.77 | 3.87 | 0.08 | 2.11% | 3.76 | 3.87 | 280026 | 10714.51 | 4.31% |
| 2026-01-16 | 3.85 | 3.79 | -0.06 | -1.56% | 3.76 | 3.88 | 304211 | 11563.06 | 4.68% |
| 2026-01-15 | 3.92 | 3.85 | -0.07 | -1.79% | 3.84 | 3.95 | 379135 | 14720.12 | 5.83% |
| 2026-01-14 | 3.92 | 3.92 | -0.02 | -0.51% | 3.89 | 3.98 | 490777 | 19315.94 | 7.55% |
| 2026-01-13 | 4.02 | 3.94 | -0.10 | -2.48% | 3.92 | 4.07 | 612563 | 24496.29 | 9.42% |
| 2026-01-12 | 4.00 | 4.04 | 0.02 | 0.50% | 3.97 | 4.04 | 519478 | 20835.35 | 7.99% |
| 2026-01-09 | 3.98 | 4.02 | 0.04 | 1.01% | 3.95 | 4.02 | 465860 | 18574.94 | 7.16% |
| 2026-01-08 | 3.98 | 3.98 | -0.04 | -1.00% | 3.94 | 4.00 | 462660 | 18346.68 | 7.11% |
| 2026-01-07 | 3.99 | 4.02 | 0.03 | 0.75% | 3.92 | 4.06 | 662313 | 26434.76 | 10.18% |
| 2026-01-06 | 3.90 | 3.99 | 0.08 | 2.05% | 3.86 | 4.00 | 593798 | 23356.92 | 9.13% |
| 2026-01-05 | 3.87 | 3.91 | 0.01 | 0.26% | 3.83 | 3.93 | 463732 | 18041.48 | 7.13% |
| 2025-12-31 | 4.01 | 3.90 | -0.08 | -2.01% | 3.88 | 4.03 | 517427 | 20263.94 | 7.96% |
| 2025-12-30 | 4.08 | 3.98 | -0.18 | -4.33% | 3.93 | 4.12 | 778622 | 31060.64 | 11.97% |
| 2025-12-29 | 4.30 | 4.16 | -0.35 | -7.76% | 4.15 | 4.36 | 1129811 | 47700.68 | 17.37% |
| 2025-12-26 | 4.36 | 4.51 | 0.14 | 3.20% | 4.26 | 4.66 | 1421162 | 63339.32 | 21.85% |
| 2025-12-25 | 4.53 | 4.37 | -0.20 | -4.38% | 4.33 | 4.53 | 1200286 | 52725.87 | 18.45% |
| 2025-12-24 | 4.38 | 4.57 | 0.12 | 2.70% | 4.24 | 4.60 | 1579399 | 69605.64 | 24.28% |
| 2025-12-23 | 4.77 | 4.45 | 0.00 | 0.00% | 4.44 | 4.90 | 1907053 | 88874.89 | 29.32% |
| 2025-12-22 | 4.58 | 4.45 | -0.13 | -2.84% | 4.40 | 4.64 | 1505703 | 67477.34 | 23.15% |
| 2025-12-19 | 4.49 | 4.58 | 0.05 | 1.10% | 4.31 | 4.84 | 2459470 | 111645.61 | 37.82% |
| 2025-12-18 | 4.05 | 4.53 | 0.41 | 9.95% | 3.99 | 4.53 | 1416173 | 61327.67 | 21.77% |
| 2025-12-17 | 4.40 | 4.12 | -0.46 | -10.04% | 4.12 | 4.45 | 1786514 | 76474.08 | 27.47% |
| 2025-12-16 | 4.58 | 4.58 | 0.42 | 10.10% | 4.58 | 4.58 | 441319 | 20212.40 | 6.79% |
| 2025-12-15 | 3.75 | 4.16 | 0.38 | 10.05% | 3.74 | 4.16 | 643243 | 26224.70 | 9.89% |
| 2025-12-12 | 3.97 | 3.78 | -0.17 | -4.30% | 3.75 | 4.29 | 1162151 | 45442.99 | 17.87% |
| 2025-12-11 | 4.09 | 3.95 | -0.15 | -3.66% | 3.88 | 4.13 | 821684 | 32589.71 | 12.63% |
| 2025-12-10 | 4.31 | 4.10 | -0.20 | -4.65% | 4.07 | 4.36 | 1526846 | 63433.64 | 23.48% |
| 2025-12-09 | 3.94 | 4.30 | 0.39 | 9.97% | 3.81 | 4.30 | 912920 | 37928.21 | 14.04% |
| 2025-12-08 | 3.94 | 3.91 | -0.03 | -0.76% | 3.87 | 3.97 | 197755 | 7714.01 | 3.04% |
| 2025-12-05 | 3.84 | 3.94 | 0.11 | 2.87% | 3.77 | 3.95 | 286554 | 11141.01 | 4.41% |
| 2025-12-04 | 3.88 | 3.83 | -0.08 | -2.05% | 3.80 | 3.93 | 277430 | 10652.64 | 4.27% |
| 2025-12-03 | 3.96 | 3.91 | -0.02 | -0.51% | 3.87 | 3.98 | 266431 | 10403.56 | 4.10% |
| 2025-12-02 | 3.91 | 3.93 | -0.01 | -0.25% | 3.85 | 3.97 | 358230 | 14051.15 | 5.51% |
| 2025-12-01 | 3.95 | 3.94 | 0.00 | 0.00% | 3.90 | 4.03 | 766042 | 30371.20 | 11.78% |
| 2025-11-28 | 3.73 | 3.94 | 0.20 | 5.35% | 3.68 | 4.09 | 987036 | 38771.69 | 15.18% |
| 2025-11-27 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.79 | 169605 | 6348.59 | 2.61% |
| 2025-11-26 | 3.67 | 3.71 | 0.04 | 1.09% | 3.67 | 3.80 | 192385 | 7179.92 | 2.96% |
| 2025-11-25 | 3.67 | 3.67 | 0.01 | 0.27% | 3.63 | 3.70 | 132905 | 4882.04 | 2.04% |
| 2025-11-24 | 3.60 | 3.66 | 0.07 | 1.95% | 3.60 | 3.68 | 183429 | 6683.87 | 2.82% |
| 2025-11-21 | 3.77 | 3.59 | -0.18 | -4.77% | 3.58 | 3.82 | 264790 | 9700.30 | 4.07% |
| 2025-11-20 | 3.89 | 3.77 | -0.11 | -2.84% | 3.72 | 3.90 | 235127 | 8893.00 | 3.62% |
| 2025-11-19 | 3.87 | 3.88 | -0.01 | -0.26% | 3.83 | 3.92 | 174201 | 6739.11 | 2.68% |
| 2025-11-18 | 3.90 | 3.89 | -0.03 | -0.77% | 3.84 | 3.95 | 202237 | 7841.03 | 3.11% |
| 2025-11-17 | 3.88 | 3.92 | 0.04 | 1.03% | 3.86 | 3.93 | 220833 | 8603.76 | 3.40% |
| 2025-11-14 | 3.89 | 3.88 | -0.04 | -1.02% | 3.86 | 3.95 | 232494 | 9060.16 | 3.57% |
| 2025-11-13 | 3.90 | 3.92 | 0.03 | 0.77% | 3.83 | 3.92 | 316995 | 12313.02 | 4.87% |
| 2025-11-12 | 3.95 | 3.89 | -0.05 | -1.27% | 3.87 | 4.03 | 537735 | 21088.59 | 8.27% |
| 2025-11-11 | 3.80 | 3.94 | 0.16 | 4.23% | 3.79 | 4.00 | 706920 | 27706.91 | 10.87% |
| 2025-11-10 | 3.66 | 3.78 | 0.12 | 3.28% | 3.64 | 3.79 | 277649 | 10401.62 | 4.27% |
| 2025-11-07 | 3.64 | 3.66 | 0.01 | 0.27% | 3.64 | 3.71 | 114052 | 4186.77 | 1.75% |
| 2025-11-06 | 3.69 | 3.65 | -0.04 | -1.08% | 3.64 | 3.71 | 137633 | 5036.82 | 2.12% |
| 2025-11-05 | 3.63 | 3.69 | 0.04 | 1.10% | 3.62 | 3.71 | 179436 | 6612.07 | 2.76% |
| 2025-11-04 | 3.64 | 3.65 | 0.01 | 0.27% | 3.61 | 3.65 | 122063 | 4434.31 | 1.88% |
| 2025-11-03 | 3.58 | 3.64 | 0.07 | 1.96% | 3.57 | 3.64 | 137897 | 4977.10 | 2.12% |
| 2025-10-31 | 3.52 | 3.57 | 0.05 | 1.42% | 3.49 | 3.59 | 154044 | 5489.24 | 2.37% |
| 2025-10-30 | 3.58 | 3.52 | -0.06 | -1.68% | 3.50 | 3.59 | 153686 | 5441.98 | 2.36% |
| 2025-10-29 | 3.63 | 3.58 | -0.08 | -2.19% | 3.53 | 3.64 | 216789 | 7732.74 | 3.33% |
| 2025-10-28 | 3.62 | 3.66 | 0.03 | 0.83% | 3.61 | 3.67 | 121010 | 4419.34 | 1.86% |
| 2025-10-27 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.67 | 114015 | 4144.98 | 1.75% |
| 2025-10-24 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.72 | 132409 | 4856.38 | 2.04% |
| 2025-10-23 | 3.69 | 3.69 | 0.00 | 0.00% | 3.65 | 3.71 | 116645 | 4293.30 | 1.79% |
| 2025-10-22 | 3.64 | 3.69 | 0.05 | 1.37% | 3.63 | 3.71 | 174021 | 6417.70 | 2.68% |
| 2025-10-21 | 3.58 | 3.64 | 0.07 | 1.96% | 3.54 | 3.65 | 156907 | 5663.44 | 2.41% |
| 2025-10-20 | 3.53 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 111029 | 3946.19 | 1.71% |
| 2025-10-17 | 3.59 | 3.53 | -0.03 | -0.84% | 3.51 | 3.59 | 119006 | 4224.92 | 1.83% |
| 2025-10-16 | 3.64 | 3.56 | -0.08 | -2.20% | 3.55 | 3.67 | 142670 | 5121.49 | 2.19% |
皇氏集团(002329)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。
