| 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 | 8.20 | 8.23 | 0.04 | 0.49% | 8.19 | 8.27 | 96325 | 7922.81 | 1.70% |
| 2026-02-02 | 8.25 | 8.19 | -0.11 | -1.33% | 8.18 | 8.33 | 105817 | 8737.24 | 1.87% |
| 2026-01-30 | 8.48 | 8.30 | -0.26 | -3.04% | 8.22 | 8.48 | 226356 | 18882.34 | 4.00% |
| 2026-01-29 | 8.60 | 8.56 | -0.13 | -1.50% | 8.50 | 8.68 | 139456 | 11983.32 | 2.46% |
| 2026-01-28 | 8.65 | 8.69 | 0.05 | 0.58% | 8.56 | 8.78 | 186156 | 16159.83 | 3.29% |
| 2026-01-27 | 8.61 | 8.64 | 0.02 | 0.23% | 8.41 | 8.65 | 166332 | 14197.35 | 2.94% |
| 2026-01-26 | 8.84 | 8.62 | -0.23 | -2.60% | 8.58 | 8.84 | 225063 | 19497.73 | 3.97% |
| 2026-01-23 | 8.77 | 8.85 | 0.12 | 1.37% | 8.68 | 8.85 | 184595 | 16206.09 | 3.26% |
| 2026-01-22 | 8.67 | 8.73 | 0.06 | 0.69% | 8.66 | 8.75 | 130569 | 11352.75 | 2.31% |
| 2026-01-21 | 8.62 | 8.67 | 0.01 | 0.12% | 8.56 | 8.75 | 150512 | 13062.05 | 2.66% |
| 2026-01-20 | 8.88 | 8.66 | -0.22 | -2.48% | 8.60 | 8.88 | 235772 | 20534.47 | 4.16% |
| 2026-01-19 | 8.84 | 8.88 | 0.03 | 0.34% | 8.73 | 8.92 | 157658 | 13953.42 | 2.78% |
| 2026-01-16 | 8.95 | 8.85 | -0.08 | -0.90% | 8.79 | 9.01 | 203460 | 18024.56 | 3.59% |
| 2026-01-15 | 8.98 | 8.93 | -0.19 | -2.08% | 8.83 | 9.08 | 287626 | 25710.70 | 5.08% |
| 2026-01-14 | 8.93 | 9.12 | 0.17 | 1.90% | 8.92 | 9.25 | 444698 | 40594.17 | 7.85% |
| 2026-01-13 | 9.31 | 8.95 | -0.36 | -3.87% | 8.93 | 9.32 | 392626 | 35589.48 | 6.93% |
| 2026-01-12 | 9.05 | 9.31 | 0.31 | 3.44% | 8.99 | 9.35 | 421318 | 38792.70 | 7.44% |
| 2026-01-09 | 8.92 | 9.00 | 0.06 | 0.67% | 8.88 | 9.02 | 293923 | 26336.31 | 5.19% |
| 2026-01-08 | 8.81 | 8.94 | 0.12 | 1.36% | 8.76 | 8.98 | 242630 | 21641.61 | 4.29% |
| 2026-01-07 | 8.94 | 8.82 | -0.13 | -1.45% | 8.81 | 8.96 | 215220 | 19079.79 | 3.80% |
| 2026-01-06 | 8.90 | 8.95 | 0.02 | 0.22% | 8.84 | 9.04 | 275973 | 24658.08 | 4.87% |
| 2026-01-05 | 8.58 | 8.93 | 0.30 | 3.48% | 8.56 | 8.94 | 322650 | 28300.00 | 5.70% |
| 2025-12-31 | 8.76 | 8.63 | 0.02 | 0.23% | 8.54 | 8.80 | 160433 | 13856.66 | 2.83% |
| 2025-12-30 | 8.61 | 8.61 | -0.03 | -0.35% | 8.57 | 8.69 | 133532 | 11513.51 | 2.36% |
| 2025-12-29 | 8.71 | 8.64 | -0.14 | -1.59% | 8.61 | 8.76 | 177808 | 15433.41 | 3.14% |
| 2025-12-26 | 8.67 | 8.78 | 0.11 | 1.27% | 8.61 | 8.84 | 268790 | 23426.51 | 4.75% |
| 2025-12-25 | 8.60 | 8.67 | 0.05 | 0.58% | 8.56 | 8.70 | 176623 | 15266.59 | 3.12% |
| 2025-12-24 | 8.54 | 8.62 | 0.06 | 0.70% | 8.50 | 8.69 | 165423 | 14267.15 | 2.92% |
| 2025-12-23 | 8.72 | 8.56 | -0.16 | -1.83% | 8.55 | 8.75 | 186449 | 16056.96 | 3.29% |
| 2025-12-22 | 8.66 | 8.72 | 0.06 | 0.69% | 8.63 | 8.78 | 170283 | 14850.01 | 3.01% |
| 2025-12-19 | 8.52 | 8.66 | 0.14 | 1.64% | 8.52 | 8.71 | 206102 | 17785.42 | 3.64% |
| 2025-12-18 | 8.52 | 8.52 | -0.10 | -1.16% | 8.51 | 8.66 | 178420 | 15323.76 | 3.15% |
| 2025-12-17 | 8.70 | 8.62 | -0.13 | -1.49% | 8.42 | 8.74 | 320824 | 27414.70 | 5.67% |
| 2025-12-16 | 8.77 | 8.75 | -0.03 | -0.34% | 8.69 | 8.95 | 304572 | 26933.72 | 5.38% |
| 2025-12-15 | 8.72 | 8.78 | -0.07 | -0.79% | 8.66 | 8.95 | 216565 | 19107.14 | 3.82% |
| 2025-12-12 | 8.96 | 8.85 | -0.16 | -1.78% | 8.80 | 9.08 | 345187 | 30769.07 | 6.10% |
| 2025-12-11 | 9.53 | 9.01 | -0.54 | -5.65% | 9.01 | 9.53 | 570640 | 52243.38 | 10.08% |
| 2025-12-10 | 9.83 | 9.55 | -0.35 | -3.54% | 9.36 | 9.89 | 599921 | 57279.37 | 10.60% |
| 2025-12-09 | 10.16 | 9.90 | -0.33 | -3.23% | 9.88 | 10.23 | 560250 | 56084.72 | 9.89% |
| 2025-12-08 | 9.95 | 10.23 | 0.29 | 2.92% | 9.89 | 10.30 | 737871 | 74967.06 | 13.03% |
| 2025-12-05 | 9.89 | 9.94 | -0.08 | -0.80% | 9.30 | 10.20 | 858043 | 83307.16 | 15.15% |
| 2025-12-04 | 10.33 | 10.02 | -0.52 | -4.93% | 9.88 | 10.44 | 1193666 | 120319.62 | 21.08% |
| 2025-12-03 | 9.94 | 10.54 | 0.47 | 4.67% | 9.94 | 11.08 | 1742979 | 187349.81 | 30.78% |
| 2025-12-02 | 10.47 | 10.07 | -0.23 | -2.23% | 10.02 | 10.49 | 662118 | 67022.99 | 11.69% |
| 2025-12-01 | 9.78 | 10.30 | 0.49 | 4.99% | 9.62 | 10.34 | 975409 | 98428.77 | 17.23% |
| 2025-11-28 | 9.90 | 9.81 | -0.24 | -2.39% | 9.72 | 10.05 | 569892 | 56036.27 | 10.06% |
| 2025-11-27 | 9.57 | 10.05 | 0.34 | 3.50% | 9.57 | 10.25 | 839356 | 83960.08 | 14.82% |
| 2025-11-26 | 10.06 | 9.71 | -0.52 | -5.08% | 9.69 | 10.47 | 814312 | 81230.88 | 14.38% |
| 2025-11-25 | 10.03 | 10.23 | 0.10 | 0.99% | 9.91 | 10.34 | 900158 | 91423.84 | 15.90% |
| 2025-11-24 | 9.96 | 10.13 | 0.03 | 0.30% | 9.83 | 10.21 | 855283 | 85795.50 | 15.11% |
| 2025-11-21 | 9.72 | 10.10 | 0.19 | 1.92% | 9.54 | 10.50 | 1421877 | 142620.59 | 25.11% |
| 2025-11-20 | 9.06 | 9.91 | 0.90 | 9.99% | 8.90 | 9.91 | 977914 | 94694.80 | 17.27% |
| 2025-11-19 | 9.14 | 9.01 | -0.17 | -1.85% | 8.95 | 9.27 | 222142 | 20147.95 | 3.92% |
| 2025-11-18 | 9.35 | 9.18 | -0.17 | -1.82% | 9.11 | 9.36 | 316346 | 29057.74 | 5.59% |
| 2025-11-17 | 8.99 | 9.35 | 0.33 | 3.66% | 8.91 | 9.42 | 563432 | 52292.40 | 9.95% |
| 2025-11-14 | 8.65 | 9.02 | 0.32 | 3.68% | 8.60 | 9.20 | 600570 | 54328.15 | 10.61% |
| 2025-11-13 | 8.68 | 8.70 | 0.03 | 0.35% | 8.62 | 8.76 | 116025 | 10096.24 | 2.05% |
| 2025-11-12 | 8.82 | 8.67 | -0.17 | -1.92% | 8.62 | 8.82 | 164246 | 14273.74 | 2.90% |
| 2025-11-11 | 8.78 | 8.84 | 0.07 | 0.80% | 8.73 | 8.95 | 186353 | 16481.81 | 3.29% |
| 2025-11-10 | 8.66 | 8.77 | 0.12 | 1.39% | 8.66 | 8.79 | 151512 | 13230.91 | 2.68% |
| 2025-11-07 | 8.69 | 8.65 | -0.06 | -0.69% | 8.60 | 8.70 | 128205 | 11085.51 | 2.26% |
| 2025-11-06 | 8.78 | 8.71 | -0.09 | -1.02% | 8.61 | 8.83 | 180306 | 15657.39 | 3.18% |
| 2025-11-05 | 8.69 | 8.80 | 0.03 | 0.34% | 8.63 | 8.83 | 142719 | 12529.26 | 2.52% |
| 2025-11-04 | 8.87 | 8.77 | -0.10 | -1.13% | 8.68 | 8.88 | 143436 | 12546.43 | 2.53% |
| 2025-11-03 | 8.69 | 8.87 | 0.18 | 2.07% | 8.62 | 8.87 | 185091 | 16242.59 | 3.27% |
| 2025-10-31 | 8.51 | 8.69 | 0.14 | 1.64% | 8.50 | 8.73 | 187910 | 16312.11 | 3.32% |
| 2025-10-30 | 8.78 | 8.55 | -0.28 | -3.17% | 8.54 | 8.79 | 256429 | 22076.98 | 4.53% |
| 2025-10-29 | 8.91 | 8.83 | -0.07 | -0.79% | 8.76 | 8.91 | 169847 | 14954.04 | 3.00% |
| 2025-10-28 | 8.91 | 8.90 | -0.06 | -0.67% | 8.85 | 8.96 | 132850 | 11832.33 | 2.35% |
| 2025-10-27 | 9.00 | 8.96 | -0.01 | -0.11% | 8.88 | 9.10 | 160133 | 14360.22 | 2.83% |
| 2025-10-24 | 8.92 | 8.97 | 0.07 | 0.79% | 8.92 | 9.00 | 152407 | 13670.68 | 2.69% |
| 2025-10-23 | 8.88 | 8.90 | 0.00 | 0.00% | 8.76 | 8.92 | 132804 | 11716.76 | 2.35% |
| 2025-10-22 | 8.86 | 8.90 | -0.06 | -0.67% | 8.86 | 9.03 | 162270 | 14482.86 | 2.87% |
| 2025-10-21 | 9.10 | 8.96 | 0.09 | 1.01% | 8.82 | 9.10 | 229741 | 20489.86 | 4.06% |
| 2025-10-20 | 8.71 | 8.87 | 0.19 | 2.19% | 8.71 | 8.97 | 247730 | 21872.97 | 4.38% |
| 2025-10-17 | 8.75 | 8.68 | -0.06 | -0.69% | 8.65 | 9.10 | 347314 | 30761.87 | 6.13% |
| 2025-10-16 | 8.85 | 8.74 | -0.17 | -1.91% | 8.71 | 8.87 | 142432 | 12489.92 | 2.52% |
| 2025-10-15 | 8.77 | 8.91 | 0.16 | 1.83% | 8.67 | 8.91 | 179141 | 15792.70 | 3.16% |
| 2025-10-14 | 9.04 | 8.75 | -0.26 | -2.89% | 8.72 | 9.08 | 244042 | 21655.32 | 4.31% |
| 2025-10-13 | 8.68 | 9.01 | 0.01 | 0.11% | 8.36 | 9.03 | 275663 | 24225.63 | 4.87% |
卓翼科技(002369)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。
