| 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 | 12.29 | 12.29 | -0.04 | -0.32% | 12.20 | 12.40 | 54267 | 6686.29 | 1.04% |
| 2026-02-05 | 12.20 | 12.33 | 0.05 | 0.41% | 12.20 | 12.38 | 76165 | 9386.77 | 1.46% |
| 2026-02-04 | 12.18 | 12.28 | 0.04 | 0.33% | 12.15 | 12.28 | 57596 | 7030.78 | 1.11% |
| 2026-02-03 | 12.19 | 12.24 | 0.11 | 0.91% | 12.13 | 12.25 | 58598 | 7152.47 | 1.12% |
| 2026-02-02 | 12.28 | 12.13 | -0.19 | -1.54% | 12.12 | 12.38 | 75307 | 9220.53 | 1.45% |
| 2026-01-30 | 12.25 | 12.32 | 0.01 | 0.08% | 12.18 | 12.38 | 77632 | 9548.91 | 1.49% |
| 2026-01-29 | 12.35 | 12.31 | -0.06 | -0.49% | 12.18 | 12.51 | 104499 | 12891.79 | 2.01% |
| 2026-01-28 | 12.50 | 12.37 | -0.14 | -1.12% | 12.33 | 12.52 | 86361 | 10711.14 | 1.66% |
| 2026-01-27 | 12.50 | 12.51 | -0.01 | -0.08% | 12.28 | 12.57 | 103895 | 12908.86 | 1.99% |
| 2026-01-26 | 12.72 | 12.52 | -0.20 | -1.57% | 12.45 | 12.74 | 146982 | 18441.57 | 2.82% |
| 2026-01-23 | 12.67 | 12.72 | 0.05 | 0.39% | 12.60 | 12.77 | 153735 | 19502.84 | 2.95% |
| 2026-01-22 | 12.63 | 12.67 | 0.06 | 0.48% | 12.61 | 12.73 | 78414 | 9929.84 | 1.50% |
| 2026-01-21 | 12.60 | 12.61 | -0.07 | -0.55% | 12.55 | 12.71 | 89945 | 11369.04 | 1.73% |
| 2026-01-20 | 12.76 | 12.68 | -0.11 | -0.86% | 12.60 | 12.79 | 94328 | 11963.37 | 1.81% |
| 2026-01-19 | 12.75 | 12.79 | 0.04 | 0.31% | 12.65 | 12.79 | 92724 | 11819.53 | 1.78% |
| 2026-01-16 | 12.83 | 12.75 | -0.04 | -0.31% | 12.60 | 12.88 | 130080 | 16525.82 | 2.50% |
| 2026-01-15 | 12.80 | 12.79 | -0.14 | -1.08% | 12.68 | 12.95 | 124098 | 15873.22 | 2.38% |
| 2026-01-14 | 12.84 | 12.93 | 0.11 | 0.86% | 12.73 | 13.10 | 247531 | 32052.77 | 4.75% |
| 2026-01-13 | 13.28 | 12.82 | -0.37 | -2.81% | 12.80 | 13.28 | 253397 | 32871.45 | 4.86% |
| 2026-01-12 | 12.49 | 13.19 | 0.76 | 6.11% | 12.45 | 13.52 | 460144 | 60055.87 | 8.83% |
| 2026-01-09 | 12.36 | 12.43 | 0.07 | 0.57% | 12.32 | 12.43 | 110924 | 13739.84 | 2.13% |
| 2026-01-08 | 12.22 | 12.36 | 0.12 | 0.98% | 12.20 | 12.45 | 111631 | 13765.15 | 2.14% |
| 2026-01-07 | 12.34 | 12.24 | -0.10 | -0.81% | 12.21 | 12.35 | 88654 | 10866.48 | 1.70% |
| 2026-01-06 | 12.27 | 12.34 | 0.08 | 0.65% | 12.25 | 12.36 | 94956 | 11698.28 | 1.82% |
| 2026-01-05 | 12.06 | 12.26 | 0.20 | 1.66% | 12.06 | 12.26 | 85167 | 10392.92 | 1.63% |
| 2025-12-31 | 12.16 | 12.06 | 0.00 | 0.00% | 12.06 | 12.20 | 60226 | 7299.80 | 1.16% |
| 2025-12-30 | 12.08 | 12.06 | -0.06 | -0.50% | 12.04 | 12.16 | 49825 | 6031.77 | 0.96% |
| 2025-12-29 | 12.20 | 12.12 | -0.08 | -0.66% | 12.11 | 12.22 | 55467 | 6740.87 | 1.06% |
| 2025-12-26 | 12.23 | 12.20 | -0.06 | -0.49% | 12.16 | 12.28 | 60704 | 7416.24 | 1.17% |
| 2025-12-25 | 12.27 | 12.26 | -0.01 | -0.08% | 12.17 | 12.29 | 58097 | 7110.10 | 1.11% |
| 2025-12-24 | 12.15 | 12.27 | 0.12 | 0.99% | 12.13 | 12.31 | 54927 | 6735.32 | 1.05% |
| 2025-12-23 | 12.26 | 12.15 | -0.11 | -0.90% | 12.13 | 12.27 | 49973 | 6092.91 | 0.96% |
| 2025-12-22 | 12.28 | 12.26 | -0.01 | -0.08% | 12.24 | 12.35 | 52570 | 6467.42 | 1.01% |
| 2025-12-19 | 12.16 | 12.27 | 0.10 | 0.82% | 12.16 | 12.29 | 51447 | 6297.97 | 0.99% |
| 2025-12-18 | 12.21 | 12.17 | -0.06 | -0.49% | 12.14 | 12.26 | 44654 | 5451.77 | 0.86% |
| 2025-12-17 | 12.10 | 12.23 | 0.15 | 1.24% | 11.93 | 12.28 | 81401 | 9836.67 | 1.56% |
| 2025-12-16 | 12.27 | 12.08 | -0.20 | -1.63% | 12.07 | 12.27 | 73458 | 8913.85 | 1.41% |
| 2025-12-15 | 12.30 | 12.28 | -0.07 | -0.57% | 12.24 | 12.39 | 42992 | 5290.56 | 0.83% |
| 2025-12-12 | 12.28 | 12.35 | 0.10 | 0.82% | 12.22 | 12.39 | 47230 | 5824.74 | 0.91% |
| 2025-12-11 | 12.51 | 12.25 | -0.22 | -1.76% | 12.24 | 12.51 | 66741 | 8246.57 | 1.28% |
| 2025-12-10 | 12.49 | 12.47 | -0.04 | -0.32% | 12.37 | 12.53 | 64900 | 8071.22 | 1.25% |
| 2025-12-09 | 12.61 | 12.51 | -0.12 | -0.95% | 12.48 | 12.67 | 67540 | 8493.75 | 1.30% |
| 2025-12-08 | 12.65 | 12.63 | -0.06 | -0.47% | 12.62 | 12.75 | 77405 | 9809.14 | 1.49% |
| 2025-12-05 | 12.58 | 12.69 | 0.09 | 0.71% | 12.46 | 12.69 | 78380 | 9873.91 | 1.50% |
| 2025-12-04 | 12.77 | 12.60 | -0.23 | -1.79% | 12.49 | 12.81 | 91178 | 11496.36 | 1.75% |
| 2025-12-03 | 12.92 | 12.83 | -0.15 | -1.16% | 12.70 | 12.98 | 117430 | 15032.81 | 2.25% |
| 2025-12-02 | 13.03 | 12.98 | -0.10 | -0.76% | 12.88 | 13.08 | 153409 | 19901.85 | 2.94% |
| 2025-12-01 | 12.61 | 13.08 | 0.47 | 3.73% | 12.57 | 13.13 | 280499 | 36365.59 | 5.38% |
| 2025-11-28 | 12.59 | 12.61 | -0.02 | -0.16% | 12.54 | 12.67 | 57527 | 7251.93 | 1.10% |
| 2025-11-27 | 12.51 | 12.63 | -0.02 | -0.16% | 12.51 | 12.80 | 90891 | 11532.37 | 1.74% |
| 2025-11-26 | 12.38 | 12.65 | 0.27 | 2.18% | 12.31 | 12.98 | 133212 | 16915.52 | 2.56% |
| 2025-11-25 | 12.33 | 12.38 | 0.08 | 0.65% | 12.31 | 12.49 | 64676 | 8022.42 | 1.24% |
| 2025-11-24 | 12.18 | 12.30 | 0.12 | 0.99% | 12.18 | 12.37 | 64260 | 7872.37 | 1.23% |
| 2025-11-21 | 12.62 | 12.18 | -0.53 | -4.17% | 12.15 | 12.69 | 127117 | 15698.91 | 2.44% |
| 2025-11-20 | 12.76 | 12.71 | -0.02 | -0.16% | 12.65 | 12.82 | 52380 | 6662.41 | 1.01% |
| 2025-11-19 | 12.90 | 12.73 | -0.19 | -1.47% | 12.68 | 12.96 | 88826 | 11337.07 | 1.70% |
| 2025-11-18 | 12.93 | 12.92 | -0.06 | -0.46% | 12.85 | 13.02 | 83461 | 10793.54 | 1.60% |
| 2025-11-17 | 12.85 | 12.98 | 0.08 | 0.62% | 12.82 | 12.99 | 96063 | 12439.20 | 1.84% |
| 2025-11-14 | 12.78 | 12.90 | 0.10 | 0.78% | 12.74 | 13.06 | 159465 | 20675.81 | 3.06% |
| 2025-11-13 | 12.78 | 12.80 | 0.02 | 0.16% | 12.72 | 12.80 | 55368 | 7071.15 | 1.06% |
| 2025-11-12 | 12.76 | 12.78 | 0.00 | 0.00% | 12.70 | 12.82 | 60292 | 7691.06 | 1.16% |
| 2025-11-11 | 12.92 | 12.78 | -0.10 | -0.78% | 12.75 | 12.94 | 95850 | 12300.33 | 1.84% |
| 2025-11-10 | 12.81 | 12.88 | 0.08 | 0.63% | 12.74 | 12.89 | 84267 | 10800.01 | 1.62% |
| 2025-11-07 | 12.78 | 12.80 | 0.00 | 0.00% | 12.72 | 12.84 | 73206 | 9364.61 | 1.40% |
| 2025-11-06 | 12.78 | 12.80 | 0.03 | 0.23% | 12.72 | 12.81 | 58431 | 7465.08 | 1.12% |
| 2025-11-05 | 12.67 | 12.77 | 0.02 | 0.16% | 12.62 | 12.80 | 65661 | 8377.39 | 1.26% |
| 2025-11-04 | 12.85 | 12.75 | -0.09 | -0.70% | 12.69 | 12.86 | 80872 | 10311.36 | 1.55% |
| 2025-11-03 | 12.75 | 12.84 | 0.03 | 0.23% | 12.70 | 12.84 | 71875 | 9189.75 | 1.38% |
| 2025-10-31 | 12.69 | 12.81 | 0.12 | 0.95% | 12.69 | 12.81 | 74312 | 9491.86 | 1.43% |
| 2025-10-30 | 12.92 | 12.69 | -0.20 | -1.55% | 12.68 | 12.92 | 97488 | 12437.81 | 1.87% |
| 2025-10-29 | 12.83 | 12.89 | 0.06 | 0.47% | 12.70 | 12.89 | 89912 | 11494.95 | 1.73% |
| 2025-10-28 | 12.90 | 12.83 | -0.12 | -0.93% | 12.78 | 12.92 | 94925 | 12180.35 | 1.82% |
| 2025-10-27 | 13.03 | 12.95 | 0.01 | 0.08% | 12.90 | 13.06 | 86538 | 11211.80 | 1.66% |
| 2025-10-24 | 12.87 | 12.94 | 0.07 | 0.54% | 12.87 | 12.96 | 84654 | 10944.31 | 1.62% |
| 2025-10-23 | 12.83 | 12.87 | 0.04 | 0.31% | 12.66 | 12.88 | 82600 | 10530.25 | 1.59% |
| 2025-10-22 | 12.90 | 12.83 | -0.14 | -1.08% | 12.82 | 12.97 | 75800 | 9753.92 | 1.45% |
| 2025-10-21 | 12.85 | 12.97 | 0.17 | 1.33% | 12.78 | 13.03 | 98819 | 12793.12 | 1.90% |
| 2025-10-20 | 12.81 | 12.80 | 0.09 | 0.71% | 12.70 | 12.87 | 91427 | 11684.28 | 1.75% |
| 2025-10-17 | 13.15 | 12.71 | -0.43 | -3.27% | 12.68 | 13.19 | 180161 | 23229.14 | 3.46% |
| 2025-10-16 | 13.38 | 13.14 | -0.25 | -1.87% | 13.11 | 13.38 | 131232 | 17348.44 | 2.52% |
漫步者(002351)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。
