| 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 | 5.85 | 5.84 | -0.06 | -1.02% | 5.83 | 5.99 | 216255 | 12767.31 | 3.80% |
| 2026-02-05 | 5.97 | 5.90 | -0.10 | -1.67% | 5.88 | 6.01 | 190995 | 11335.93 | 3.35% |
| 2026-02-04 | 5.93 | 6.00 | 0.03 | 0.50% | 5.90 | 6.01 | 234263 | 13988.30 | 4.11% |
| 2026-02-03 | 5.80 | 5.97 | 0.25 | 4.37% | 5.73 | 5.97 | 265048 | 15550.01 | 4.66% |
| 2026-02-02 | 5.82 | 5.72 | -0.16 | -2.72% | 5.71 | 5.91 | 263494 | 15352.57 | 4.63% |
| 2026-01-30 | 5.92 | 5.88 | -0.09 | -1.51% | 5.73 | 6.00 | 343079 | 20065.75 | 6.03% |
| 2026-01-29 | 5.90 | 5.97 | 0.04 | 0.67% | 5.80 | 6.12 | 383462 | 22926.21 | 6.74% |
| 2026-01-28 | 6.10 | 5.93 | -0.23 | -3.73% | 5.92 | 6.14 | 425345 | 25511.64 | 7.47% |
| 2026-01-27 | 6.10 | 6.16 | 0.13 | 2.16% | 5.86 | 6.29 | 609475 | 36856.20 | 10.71% |
| 2026-01-26 | 6.36 | 6.03 | -0.38 | -5.93% | 5.97 | 6.40 | 690791 | 42454.51 | 12.13% |
| 2026-01-23 | 6.11 | 6.41 | 0.31 | 5.08% | 6.05 | 6.56 | 850827 | 54437.41 | 14.94% |
| 2026-01-22 | 5.91 | 6.10 | 0.17 | 2.87% | 5.90 | 6.11 | 338856 | 20440.82 | 5.95% |
| 2026-01-21 | 5.83 | 5.93 | 0.05 | 0.85% | 5.78 | 6.04 | 282391 | 16689.73 | 4.96% |
| 2026-01-20 | 5.84 | 5.88 | 0.05 | 0.86% | 5.77 | 5.89 | 252682 | 14754.56 | 4.44% |
| 2026-01-19 | 5.69 | 5.83 | 0.11 | 1.92% | 5.66 | 5.85 | 200985 | 11663.50 | 3.53% |
| 2026-01-16 | 5.85 | 5.72 | -0.13 | -2.22% | 5.70 | 5.90 | 263871 | 15205.23 | 4.63% |
| 2026-01-15 | 6.02 | 5.85 | -0.18 | -2.99% | 5.80 | 6.02 | 309027 | 18161.21 | 5.43% |
| 2026-01-14 | 5.94 | 6.03 | 0.07 | 1.17% | 5.92 | 6.11 | 424937 | 25643.46 | 7.46% |
| 2026-01-13 | 6.07 | 5.96 | -0.02 | -0.33% | 5.89 | 6.13 | 397808 | 23882.71 | 6.99% |
| 2026-01-12 | 5.83 | 5.98 | 0.16 | 2.75% | 5.81 | 6.01 | 351348 | 20877.99 | 6.17% |
| 2026-01-09 | 5.84 | 5.82 | -0.02 | -0.34% | 5.72 | 5.90 | 300223 | 17352.49 | 5.27% |
| 2026-01-08 | 5.66 | 5.84 | 0.19 | 3.36% | 5.61 | 5.86 | 326909 | 18879.81 | 5.74% |
| 2026-01-07 | 5.72 | 5.65 | -0.10 | -1.74% | 5.62 | 5.75 | 264376 | 14985.98 | 4.64% |
| 2026-01-06 | 5.71 | 5.75 | 0.03 | 0.52% | 5.65 | 5.79 | 296430 | 16966.27 | 5.21% |
| 2026-01-05 | 5.65 | 5.72 | 0.10 | 1.78% | 5.59 | 5.76 | 290430 | 16533.31 | 5.10% |
| 2025-12-31 | 5.83 | 5.62 | -0.17 | -2.94% | 5.54 | 5.83 | 310464 | 17488.42 | 5.45% |
| 2025-12-30 | 5.90 | 5.79 | -0.11 | -1.86% | 5.76 | 5.94 | 295156 | 17233.39 | 5.18% |
| 2025-12-29 | 6.11 | 5.90 | -0.20 | -3.28% | 5.87 | 6.12 | 320875 | 19018.10 | 5.64% |
| 2025-12-26 | 6.18 | 6.10 | -0.11 | -1.77% | 6.04 | 6.21 | 383087 | 23422.10 | 6.73% |
| 2025-12-25 | 6.20 | 6.21 | 0.02 | 0.32% | 6.18 | 6.30 | 404169 | 25275.63 | 7.10% |
| 2025-12-24 | 5.89 | 6.19 | 0.25 | 4.21% | 5.88 | 6.22 | 495833 | 30466.29 | 8.71% |
| 2025-12-23 | 5.76 | 5.94 | 0.12 | 2.06% | 5.75 | 6.04 | 474298 | 28056.72 | 8.33% |
| 2025-12-22 | 5.74 | 5.82 | 0.05 | 0.87% | 5.68 | 5.92 | 395985 | 22928.23 | 6.96% |
| 2025-12-19 | 5.54 | 5.77 | 0.23 | 4.15% | 5.51 | 5.89 | 421791 | 24054.82 | 7.41% |
| 2025-12-18 | 5.40 | 5.54 | 0.09 | 1.65% | 5.38 | 5.62 | 365063 | 20262.67 | 6.41% |
| 2025-12-17 | 5.59 | 5.45 | -0.17 | -3.02% | 5.36 | 5.63 | 397160 | 21668.47 | 6.98% |
| 2025-12-16 | 5.89 | 5.62 | -0.26 | -4.42% | 5.58 | 5.92 | 410602 | 23339.91 | 7.21% |
| 2025-12-15 | 5.86 | 5.88 | -0.01 | -0.17% | 5.74 | 5.94 | 392852 | 23010.16 | 6.90% |
| 2025-12-12 | 6.17 | 5.89 | -0.37 | -5.91% | 5.86 | 6.20 | 732828 | 43982.65 | 12.87% |
| 2025-12-11 | 6.48 | 6.26 | -0.27 | -4.13% | 6.15 | 6.68 | 918185 | 57963.85 | 16.13% |
| 2025-12-10 | 6.65 | 6.53 | -0.19 | -2.83% | 6.44 | 6.73 | 740078 | 48438.77 | 13.00% |
| 2025-12-09 | 6.67 | 6.72 | -0.08 | -1.18% | 6.56 | 6.88 | 915673 | 61452.01 | 16.08% |
| 2025-12-08 | 6.57 | 6.80 | 0.21 | 3.19% | 6.53 | 6.95 | 1279110 | 86285.79 | 22.47% |
| 2025-12-05 | 6.27 | 6.59 | 0.29 | 4.60% | 6.11 | 6.64 | 1151982 | 74539.77 | 20.23% |
| 2025-12-04 | 6.46 | 6.30 | -0.06 | -0.94% | 6.26 | 6.52 | 901466 | 57449.55 | 15.83% |
| 2025-12-03 | 6.32 | 6.36 | 0.06 | 0.95% | 6.25 | 6.55 | 1129286 | 71943.64 | 19.84% |
| 2025-12-02 | 6.05 | 6.30 | 0.14 | 2.27% | 6.03 | 6.41 | 1160938 | 72477.81 | 20.39% |
| 2025-12-01 | 6.05 | 6.16 | 0.10 | 1.65% | 5.97 | 6.47 | 1145174 | 70847.64 | 20.11% |
| 2025-11-28 | 5.80 | 6.06 | -0.11 | -1.78% | 5.70 | 6.12 | 1328808 | 78532.83 | 23.34% |
| 2025-11-27 | 7.22 | 6.17 | -0.68 | -9.93% | 6.17 | 7.22 | 1760338 | 113162.55 | 30.92% |
| 2025-11-26 | 6.59 | 6.85 | 0.62 | 9.95% | 6.55 | 6.85 | 638392 | 43378.78 | 11.21% |
| 2025-11-25 | 5.69 | 6.23 | 0.57 | 10.07% | 5.67 | 6.23 | 808872 | 49324.86 | 14.21% |
| 2025-11-24 | 5.54 | 5.66 | 0.23 | 4.24% | 5.43 | 5.75 | 622964 | 34855.80 | 10.94% |
| 2025-11-21 | 5.56 | 5.43 | -0.26 | -4.57% | 5.40 | 5.76 | 622418 | 34530.06 | 10.93% |
| 2025-11-20 | 5.66 | 5.69 | 0.06 | 1.07% | 5.50 | 5.88 | 766252 | 43572.13 | 13.46% |
| 2025-11-19 | 5.81 | 5.63 | -0.20 | -3.43% | 5.60 | 5.86 | 653241 | 37047.45 | 11.47% |
| 2025-11-18 | 5.87 | 5.83 | -0.23 | -3.80% | 5.72 | 6.02 | 1156634 | 67414.91 | 20.32% |
| 2025-11-17 | 5.70 | 6.06 | 0.36 | 6.32% | 5.70 | 6.27 | 1465021 | 89678.60 | 25.73% |
| 2025-11-14 | 5.59 | 5.70 | 0.07 | 1.24% | 5.59 | 5.82 | 488552 | 27979.28 | 8.58% |
| 2025-11-13 | 5.49 | 5.63 | 0.11 | 1.99% | 5.45 | 5.64 | 328297 | 18367.64 | 5.77% |
| 2025-11-12 | 5.49 | 5.52 | 0.01 | 0.18% | 5.47 | 5.55 | 199950 | 11008.77 | 3.51% |
| 2025-11-11 | 5.56 | 5.51 | -0.05 | -0.90% | 5.48 | 5.57 | 220670 | 12158.88 | 3.88% |
| 2025-11-10 | 5.48 | 5.56 | 0.11 | 2.02% | 5.45 | 5.59 | 280807 | 15576.26 | 4.93% |
| 2025-11-07 | 5.36 | 5.45 | 0.07 | 1.30% | 5.34 | 5.50 | 246783 | 13459.50 | 4.33% |
| 2025-11-06 | 5.53 | 5.38 | -0.17 | -3.06% | 5.35 | 5.53 | 299609 | 16187.50 | 5.26% |
| 2025-11-05 | 5.41 | 5.55 | 0.08 | 1.46% | 5.39 | 5.61 | 409980 | 22671.06 | 7.20% |
| 2025-11-04 | 5.34 | 5.47 | 0.14 | 2.63% | 5.29 | 5.52 | 376628 | 20509.30 | 6.62% |
| 2025-11-03 | 5.24 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 238615 | 12663.75 | 4.19% |
| 2025-10-31 | 5.19 | 5.24 | 0.10 | 1.95% | 5.15 | 5.33 | 185805 | 9749.79 | 3.26% |
| 2025-10-30 | 5.27 | 5.14 | -0.13 | -2.47% | 5.14 | 5.28 | 190901 | 9901.69 | 3.35% |
| 2025-10-29 | 5.41 | 5.27 | -0.21 | -3.83% | 5.23 | 5.46 | 376734 | 19918.62 | 6.62% |
| 2025-10-28 | 5.26 | 5.48 | 0.21 | 3.98% | 5.26 | 5.56 | 524075 | 28547.33 | 9.21% |
| 2025-10-27 | 5.24 | 5.27 | 0.04 | 0.76% | 5.19 | 5.37 | 157787 | 8320.82 | 2.77% |
| 2025-10-24 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.27 | 92340 | 4824.23 | 1.62% |
| 2025-10-23 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.25 | 96799 | 5035.94 | 1.70% |
| 2025-10-22 | 5.22 | 5.21 | -0.01 | -0.19% | 5.20 | 5.27 | 126217 | 6602.79 | 2.22% |
| 2025-10-21 | 5.15 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 150211 | 7804.68 | 2.64% |
| 2025-10-20 | 5.06 | 5.14 | 0.11 | 2.19% | 5.05 | 5.16 | 110359 | 5630.37 | 1.94% |
| 2025-10-17 | 5.07 | 5.03 | -0.06 | -1.18% | 5.03 | 5.14 | 87573 | 4450.15 | 1.54% |
| 2025-10-16 | 5.18 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 96528 | 4940.18 | 1.70% |
垒知集团(002398)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。
