| 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 | 5.50 | 5.65 | 0.23 | 4.24% | 5.49 | 5.68 | 438984 | 24608.86 | 1.60% |
| 2026-02-02 | 5.70 | 5.42 | -0.48 | -8.14% | 5.40 | 5.76 | 622861 | 34539.51 | 2.26% |
| 2026-01-30 | 5.94 | 5.90 | -0.04 | -0.67% | 5.65 | 6.05 | 666612 | 38953.45 | 2.42% |
| 2026-01-29 | 5.97 | 5.94 | 0.02 | 0.34% | 5.83 | 6.06 | 749389 | 44562.32 | 2.72% |
| 2026-01-28 | 5.81 | 5.92 | 0.11 | 1.89% | 5.76 | 6.07 | 785706 | 46642.85 | 2.86% |
| 2026-01-27 | 6.00 | 5.81 | -0.29 | -4.75% | 5.80 | 6.13 | 1000337 | 59053.82 | 3.64% |
| 2026-01-26 | 6.19 | 6.10 | 0.01 | 0.16% | 5.96 | 6.40 | 1371203 | 83972.66 | 4.98% |
| 2026-01-23 | 6.11 | 6.09 | 0.40 | 7.03% | 5.93 | 6.26 | 2020728 | 124337.72 | 7.35% |
| 2026-01-22 | 5.47 | 5.69 | 0.20 | 3.64% | 5.40 | 5.84 | 964913 | 54258.00 | 3.51% |
| 2026-01-21 | 5.45 | 5.49 | 0.22 | 4.17% | 5.38 | 5.72 | 1145606 | 63182.18 | 4.16% |
| 2026-01-20 | 5.08 | 5.27 | 0.21 | 4.15% | 5.06 | 5.27 | 667298 | 34697.14 | 2.43% |
| 2026-01-19 | 4.91 | 5.06 | 0.15 | 3.05% | 4.88 | 5.10 | 343787 | 17249.17 | 1.25% |
| 2026-01-16 | 5.07 | 4.91 | -0.15 | -2.96% | 4.90 | 5.07 | 303545 | 15039.82 | 1.10% |
| 2026-01-15 | 5.04 | 5.06 | 0.03 | 0.60% | 5.00 | 5.08 | 238819 | 12039.30 | 0.87% |
| 2026-01-14 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.08 | 434062 | 21827.51 | 1.58% |
| 2026-01-13 | 4.97 | 4.97 | 0.00 | 0.00% | 4.93 | 5.02 | 224574 | 11163.96 | 0.82% |
| 2026-01-12 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 4.99 | 251258 | 12452.93 | 0.91% |
| 2026-01-09 | 4.96 | 4.95 | 0.01 | 0.20% | 4.90 | 4.99 | 211784 | 10462.87 | 0.77% |
| 2026-01-08 | 4.94 | 4.94 | 0.00 | 0.00% | 4.89 | 4.98 | 161585 | 7963.56 | 0.59% |
| 2026-01-07 | 5.04 | 4.94 | -0.12 | -2.37% | 4.93 | 5.06 | 243975 | 12140.62 | 0.89% |
| 2026-01-06 | 4.87 | 5.06 | 0.19 | 3.90% | 4.86 | 5.09 | 379913 | 19015.10 | 1.38% |
| 2026-01-05 | 4.90 | 4.87 | -0.01 | -0.20% | 4.84 | 4.95 | 214525 | 10445.77 | 0.78% |
| 2025-12-31 | 4.94 | 4.88 | -0.07 | -1.41% | 4.86 | 4.95 | 171797 | 8398.02 | 0.62% |
| 2025-12-30 | 4.90 | 4.95 | 0.06 | 1.23% | 4.87 | 5.00 | 248749 | 12315.58 | 0.90% |
| 2025-12-29 | 4.88 | 4.89 | -0.01 | -0.20% | 4.85 | 4.94 | 155526 | 7626.33 | 0.57% |
| 2025-12-26 | 4.89 | 4.90 | 0.00 | 0.00% | 4.86 | 4.93 | 150130 | 7342.91 | 0.55% |
| 2025-12-25 | 4.90 | 4.90 | 0.00 | 0.00% | 4.87 | 4.93 | 120055 | 5883.65 | 0.44% |
| 2025-12-24 | 4.85 | 4.90 | 0.04 | 0.82% | 4.84 | 4.95 | 187835 | 9223.70 | 0.68% |
| 2025-12-23 | 4.85 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 119418 | 5791.73 | 0.43% |
| 2025-12-22 | 4.79 | 4.85 | 0.09 | 1.89% | 4.78 | 4.91 | 184427 | 8940.28 | 0.67% |
| 2025-12-19 | 4.68 | 4.76 | 0.08 | 1.71% | 4.67 | 4.78 | 144249 | 6849.86 | 0.52% |
| 2025-12-18 | 4.69 | 4.68 | 0.01 | 0.21% | 4.66 | 4.75 | 103447 | 4867.44 | 0.38% |
| 2025-12-17 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.70 | 115005 | 5343.31 | 0.42% |
| 2025-12-16 | 4.70 | 4.64 | -0.08 | -1.69% | 4.61 | 4.72 | 137662 | 6393.39 | 0.50% |
| 2025-12-15 | 4.64 | 4.72 | 0.07 | 1.51% | 4.62 | 4.81 | 224394 | 10620.11 | 0.82% |
| 2025-12-12 | 4.61 | 4.65 | 0.06 | 1.31% | 4.53 | 4.66 | 212232 | 9766.11 | 0.77% |
| 2025-12-11 | 4.68 | 4.59 | -0.08 | -1.71% | 4.58 | 4.68 | 175888 | 8132.37 | 0.64% |
| 2025-12-10 | 4.66 | 4.67 | -0.01 | -0.21% | 4.63 | 4.68 | 136921 | 6372.13 | 0.50% |
| 2025-12-09 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 182737 | 8577.89 | 0.66% |
| 2025-12-08 | 4.79 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 143338 | 6821.15 | 0.52% |
| 2025-12-05 | 4.77 | 4.77 | 0.01 | 0.21% | 4.72 | 4.78 | 148353 | 7039.50 | 0.54% |
| 2025-12-04 | 4.83 | 4.76 | -0.08 | -1.65% | 4.75 | 4.86 | 144275 | 6887.83 | 0.52% |
| 2025-12-03 | 4.87 | 4.84 | -0.05 | -1.02% | 4.83 | 4.89 | 93587 | 4540.39 | 0.34% |
| 2025-12-02 | 4.91 | 4.89 | -0.02 | -0.41% | 4.86 | 4.91 | 107830 | 5269.59 | 0.39% |
| 2025-12-01 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.93 | 177810 | 8712.55 | 0.65% |
| 2025-11-28 | 4.76 | 4.84 | 0.08 | 1.68% | 4.75 | 4.88 | 172214 | 8309.22 | 0.63% |
| 2025-11-27 | 4.75 | 4.76 | -0.02 | -0.42% | 4.72 | 4.80 | 145133 | 6897.98 | 0.53% |
| 2025-11-26 | 4.76 | 4.78 | 0.02 | 0.42% | 4.70 | 4.81 | 217469 | 10333.19 | 0.79% |
| 2025-11-25 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.81 | 203414 | 9715.82 | 0.74% |
| 2025-11-24 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.88 | 177241 | 8519.88 | 0.64% |
| 2025-11-21 | 4.96 | 4.83 | -0.15 | -3.01% | 4.82 | 5.00 | 275502 | 13469.96 | 1.00% |
| 2025-11-20 | 5.06 | 4.98 | -0.10 | -1.97% | 4.97 | 5.09 | 186162 | 9340.44 | 0.68% |
| 2025-11-19 | 5.04 | 5.08 | 0.05 | 0.99% | 5.02 | 5.12 | 168781 | 8536.71 | 0.61% |
| 2025-11-18 | 5.15 | 5.03 | -0.10 | -1.95% | 4.98 | 5.16 | 248581 | 12520.42 | 0.90% |
| 2025-11-17 | 5.05 | 5.13 | 0.09 | 1.79% | 4.98 | 5.20 | 313723 | 16013.79 | 1.14% |
| 2025-11-14 | 5.08 | 5.04 | -0.05 | -0.98% | 5.03 | 5.14 | 183019 | 9279.82 | 0.67% |
| 2025-11-13 | 5.00 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 231114 | 11727.85 | 0.84% |
| 2025-11-12 | 5.05 | 5.03 | -0.01 | -0.20% | 4.98 | 5.06 | 152149 | 7634.17 | 0.55% |
| 2025-11-11 | 5.00 | 5.04 | 0.04 | 0.80% | 4.98 | 5.06 | 170202 | 8558.00 | 0.62% |
| 2025-11-10 | 4.97 | 5.00 | 0.04 | 0.81% | 4.94 | 5.03 | 225306 | 11253.23 | 0.82% |
| 2025-11-07 | 4.83 | 4.96 | 0.12 | 2.48% | 4.82 | 4.98 | 304603 | 15038.88 | 1.11% |
| 2025-11-06 | 4.82 | 4.84 | 0.01 | 0.21% | 4.81 | 4.85 | 112444 | 5437.40 | 0.41% |
| 2025-11-05 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 98325 | 4743.28 | 0.36% |
| 2025-11-04 | 4.85 | 4.81 | -0.05 | -1.03% | 4.80 | 4.87 | 88360 | 4272.32 | 0.32% |
| 2025-11-03 | 4.82 | 4.86 | 0.05 | 1.04% | 4.76 | 4.86 | 145873 | 7024.96 | 0.53% |
| 2025-10-31 | 4.81 | 4.81 | 0.01 | 0.21% | 4.77 | 4.83 | 127809 | 6135.18 | 0.46% |
| 2025-10-30 | 4.85 | 4.80 | -0.13 | -2.64% | 4.75 | 4.87 | 272921 | 13085.55 | 0.99% |
| 2025-10-29 | 4.87 | 4.93 | 0.06 | 1.23% | 4.85 | 4.94 | 141291 | 6937.60 | 0.51% |
| 2025-10-28 | 4.87 | 4.87 | 0.00 | 0.00% | 4.85 | 4.92 | 109563 | 5351.31 | 0.40% |
| 2025-10-27 | 4.88 | 4.87 | 0.00 | 0.00% | 4.87 | 4.92 | 112091 | 5482.03 | 0.41% |
| 2025-10-24 | 4.98 | 4.87 | -0.11 | -2.21% | 4.86 | 4.99 | 143988 | 7059.96 | 0.52% |
| 2025-10-23 | 4.89 | 4.98 | 0.09 | 1.84% | 4.86 | 4.98 | 130557 | 6426.80 | 0.47% |
| 2025-10-22 | 4.89 | 4.89 | 0.00 | 0.00% | 4.88 | 4.94 | 99709 | 4888.93 | 0.36% |
| 2025-10-21 | 4.82 | 4.89 | 0.06 | 1.24% | 4.82 | 4.92 | 113920 | 5568.63 | 0.41% |
| 2025-10-20 | 4.85 | 4.83 | 0.00 | 0.00% | 4.79 | 4.86 | 129576 | 6244.64 | 0.47% |
| 2025-10-17 | 4.90 | 4.83 | -0.07 | -1.43% | 4.81 | 4.95 | 145619 | 7082.94 | 0.53% |
| 2025-10-16 | 4.95 | 4.90 | -0.06 | -1.21% | 4.88 | 4.97 | 112195 | 5505.53 | 0.41% |
| 2025-10-15 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 149722 | 7433.35 | 0.54% |
| 2025-10-14 | 5.00 | 4.98 | -0.02 | -0.40% | 4.96 | 5.06 | 174109 | 8705.15 | 0.63% |
| 2025-10-13 | 4.90 | 5.00 | -0.01 | -0.20% | 4.85 | 5.01 | 226850 | 11180.91 | 0.82% |
齐翔腾达(002408)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。
