| 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 | 11.46 | 12.19 | 0.96 | 8.55% | 11.40 | 12.20 | 1547125 | 184468.20 | 4.68% |
| 2026-02-02 | 11.49 | 11.23 | -0.08 | -0.71% | 11.22 | 11.69 | 681461 | 77955.66 | 2.06% |
| 2026-01-30 | 11.86 | 11.31 | -0.64 | -5.36% | 11.13 | 11.99 | 1011550 | 115612.98 | 3.06% |
| 2026-01-29 | 11.83 | 11.95 | 0.07 | 0.59% | 11.75 | 12.35 | 1048771 | 126506.33 | 3.17% |
| 2026-01-28 | 12.16 | 11.88 | -0.39 | -3.18% | 11.86 | 12.26 | 875142 | 105269.57 | 2.65% |
| 2026-01-27 | 11.83 | 12.27 | 0.40 | 3.37% | 11.28 | 12.37 | 1420470 | 168552.11 | 4.30% |
| 2026-01-26 | 12.42 | 11.87 | -0.54 | -4.35% | 11.83 | 12.56 | 1197512 | 144772.14 | 3.62% |
| 2026-01-23 | 11.42 | 12.41 | 1.01 | 8.86% | 11.42 | 12.41 | 1979474 | 239537.28 | 5.99% |
| 2026-01-22 | 10.85 | 11.40 | 0.55 | 5.07% | 10.82 | 11.88 | 1288503 | 147082.33 | 3.90% |
| 2026-01-21 | 10.85 | 10.85 | -0.09 | -0.82% | 10.70 | 11.06 | 572782 | 62477.62 | 1.73% |
| 2026-01-20 | 11.53 | 10.94 | -0.67 | -5.77% | 10.88 | 11.69 | 898611 | 100269.48 | 2.72% |
| 2026-01-19 | 11.49 | 11.61 | 0.01 | 0.09% | 11.30 | 11.70 | 497945 | 57419.62 | 1.51% |
| 2026-01-16 | 11.60 | 11.60 | 0.06 | 0.52% | 11.47 | 11.85 | 592465 | 68855.36 | 1.79% |
| 2026-01-15 | 11.58 | 11.54 | -0.16 | -1.37% | 11.45 | 11.82 | 557811 | 64617.83 | 1.69% |
| 2026-01-14 | 11.61 | 11.70 | 0.03 | 0.26% | 11.52 | 12.02 | 779257 | 91786.53 | 2.36% |
| 2026-01-13 | 12.03 | 11.67 | -0.51 | -4.19% | 11.60 | 12.09 | 897423 | 105464.41 | 2.71% |
| 2026-01-12 | 11.62 | 12.18 | 0.40 | 3.40% | 11.56 | 12.32 | 890054 | 107895.48 | 2.69% |
| 2026-01-09 | 12.06 | 11.78 | -0.32 | -2.64% | 11.70 | 12.17 | 726435 | 86525.74 | 2.20% |
| 2026-01-08 | 11.81 | 12.10 | 0.23 | 1.94% | 11.69 | 12.20 | 600954 | 72260.72 | 1.82% |
| 2026-01-07 | 11.84 | 11.87 | -0.03 | -0.25% | 11.72 | 11.92 | 393755 | 46573.79 | 1.19% |
| 2026-01-06 | 11.60 | 11.90 | 0.29 | 2.50% | 11.55 | 11.92 | 451172 | 53277.91 | 1.36% |
| 2026-01-05 | 11.58 | 11.61 | 0.16 | 1.40% | 11.44 | 11.65 | 330087 | 38201.50 | 1.00% |
| 2025-12-31 | 11.64 | 11.45 | -0.19 | -1.63% | 11.42 | 11.79 | 335306 | 38761.25 | 1.01% |
| 2025-12-30 | 11.62 | 11.64 | -0.12 | -1.02% | 11.50 | 11.74 | 382873 | 44493.78 | 1.16% |
| 2025-12-29 | 11.90 | 11.76 | -0.06 | -0.51% | 11.73 | 11.98 | 495924 | 58674.88 | 1.50% |
| 2025-12-26 | 11.96 | 11.82 | 0.19 | 1.63% | 11.78 | 12.10 | 660678 | 78851.48 | 2.00% |
| 2025-12-25 | 11.42 | 11.63 | 0.20 | 1.75% | 11.36 | 11.76 | 422140 | 48855.78 | 1.28% |
| 2025-12-24 | 11.15 | 11.43 | 0.23 | 2.05% | 11.07 | 11.49 | 457314 | 51917.59 | 1.38% |
| 2025-12-23 | 11.25 | 11.20 | -0.03 | -0.27% | 11.15 | 11.35 | 362484 | 40776.23 | 1.10% |
| 2025-12-22 | 11.14 | 11.23 | 0.09 | 0.81% | 11.11 | 11.26 | 301181 | 33746.38 | 0.91% |
| 2025-12-19 | 11.06 | 11.14 | 0.11 | 1.00% | 11.06 | 11.26 | 387667 | 43248.50 | 1.17% |
| 2025-12-18 | 11.09 | 11.03 | -0.13 | -1.16% | 11.02 | 11.20 | 267874 | 29759.77 | 0.81% |
| 2025-12-17 | 10.90 | 11.16 | 0.28 | 2.57% | 10.90 | 11.17 | 358561 | 39550.20 | 1.08% |
| 2025-12-16 | 11.22 | 10.88 | -0.40 | -3.55% | 10.83 | 11.25 | 414477 | 45459.89 | 1.25% |
| 2025-12-15 | 11.12 | 11.28 | 0.01 | 0.09% | 11.12 | 11.48 | 408221 | 46280.73 | 1.23% |
| 2025-12-12 | 11.15 | 11.27 | 0.17 | 1.53% | 11.06 | 11.30 | 365580 | 41015.66 | 1.11% |
| 2025-12-11 | 11.33 | 11.10 | -0.20 | -1.77% | 11.10 | 11.43 | 318461 | 35793.38 | 0.96% |
| 2025-12-10 | 11.40 | 11.30 | -0.16 | -1.40% | 11.13 | 11.40 | 438150 | 49233.12 | 1.33% |
| 2025-12-09 | 11.39 | 11.46 | 0.04 | 0.35% | 11.27 | 11.53 | 417310 | 47529.22 | 1.26% |
| 2025-12-08 | 11.31 | 11.42 | 0.07 | 0.62% | 11.28 | 11.50 | 395752 | 45125.44 | 1.20% |
| 2025-12-05 | 11.20 | 11.35 | 0.15 | 1.34% | 11.15 | 11.38 | 458877 | 51830.64 | 1.39% |
| 2025-12-04 | 11.40 | 11.20 | -0.28 | -2.44% | 11.17 | 11.46 | 507088 | 57145.63 | 1.53% |
| 2025-12-03 | 11.78 | 11.48 | -0.30 | -2.55% | 11.45 | 11.82 | 490491 | 56761.96 | 1.48% |
| 2025-12-02 | 12.06 | 11.78 | -0.34 | -2.81% | 11.75 | 12.07 | 445994 | 52776.21 | 1.35% |
| 2025-12-01 | 12.17 | 12.12 | 0.05 | 0.41% | 11.97 | 12.20 | 360985 | 43601.71 | 1.09% |
| 2025-11-28 | 12.01 | 12.07 | -0.01 | -0.08% | 11.91 | 12.15 | 333274 | 40113.64 | 1.01% |
| 2025-11-27 | 12.00 | 12.08 | 0.04 | 0.33% | 11.96 | 12.27 | 453490 | 54979.99 | 1.37% |
| 2025-11-26 | 12.22 | 12.04 | -0.15 | -1.23% | 12.00 | 12.28 | 510232 | 61922.50 | 1.54% |
| 2025-11-25 | 12.25 | 12.19 | 0.04 | 0.33% | 12.09 | 12.38 | 478282 | 58526.96 | 1.45% |
| 2025-11-24 | 12.36 | 12.15 | -0.06 | -0.49% | 12.00 | 12.43 | 498474 | 60593.55 | 1.51% |
| 2025-11-21 | 12.99 | 12.21 | -1.01 | -7.64% | 12.20 | 13.06 | 929705 | 116671.38 | 2.81% |
| 2025-11-20 | 13.93 | 13.22 | -0.63 | -4.55% | 13.20 | 13.95 | 627498 | 84709.94 | 1.90% |
| 2025-11-19 | 13.82 | 13.85 | -0.02 | -0.14% | 13.48 | 14.08 | 538078 | 73856.18 | 1.63% |
| 2025-11-18 | 14.18 | 13.87 | -0.33 | -2.32% | 13.75 | 14.50 | 559500 | 78304.48 | 1.69% |
| 2025-11-17 | 14.41 | 14.20 | -0.28 | -1.93% | 13.90 | 14.60 | 675949 | 95961.09 | 2.04% |
| 2025-11-14 | 14.08 | 14.48 | 0.19 | 1.33% | 13.96 | 15.30 | 1074511 | 156923.09 | 3.25% |
| 2025-11-13 | 14.15 | 14.29 | 0.26 | 1.85% | 14.02 | 14.66 | 961688 | 137684.42 | 2.91% |
| 2025-11-12 | 14.91 | 14.03 | -1.03 | -6.84% | 13.60 | 14.97 | 1462848 | 206456.50 | 4.43% |
| 2025-11-11 | 15.20 | 15.06 | -0.23 | -1.50% | 15.00 | 15.54 | 1143729 | 174402.84 | 3.46% |
| 2025-11-10 | 14.83 | 15.29 | 0.62 | 4.23% | 14.62 | 15.50 | 1654553 | 250850.17 | 5.01% |
| 2025-11-07 | 14.34 | 14.67 | 0.28 | 1.95% | 14.13 | 15.06 | 1417686 | 208345.52 | 4.29% |
| 2025-11-06 | 14.48 | 14.39 | -0.10 | -0.69% | 14.27 | 14.80 | 764854 | 110242.67 | 2.31% |
| 2025-11-05 | 13.83 | 14.49 | 0.53 | 3.80% | 13.81 | 14.95 | 1288628 | 185348.12 | 3.90% |
| 2025-11-04 | 14.35 | 13.96 | -0.40 | -2.79% | 13.86 | 14.54 | 667563 | 94489.84 | 2.02% |
| 2025-11-03 | 14.28 | 14.36 | 0.28 | 1.99% | 13.80 | 14.51 | 895174 | 126819.75 | 2.71% |
| 2025-10-31 | 14.45 | 14.08 | -0.27 | -1.88% | 14.05 | 14.82 | 1301622 | 187634.06 | 3.94% |
| 2025-10-30 | 14.42 | 14.35 | 0.23 | 1.63% | 14.22 | 14.74 | 1652661 | 239895.34 | 5.00% |
| 2025-10-29 | 12.83 | 14.12 | 1.28 | 9.97% | 12.76 | 14.12 | 1177298 | 159989.16 | 3.56% |
| 2025-10-28 | 13.05 | 12.84 | -0.20 | -1.53% | 12.71 | 13.17 | 415531 | 53504.00 | 1.26% |
| 2025-10-27 | 12.95 | 13.04 | 0.21 | 1.64% | 12.85 | 13.17 | 451302 | 58700.27 | 1.37% |
| 2025-10-24 | 13.09 | 12.83 | -0.19 | -1.46% | 12.81 | 13.21 | 361424 | 46784.59 | 1.09% |
| 2025-10-23 | 12.88 | 13.02 | 0.08 | 0.62% | 12.60 | 13.07 | 413491 | 53216.34 | 1.25% |
| 2025-10-22 | 13.18 | 12.94 | -0.24 | -1.82% | 12.90 | 13.25 | 312512 | 40693.26 | 0.95% |
| 2025-10-21 | 13.35 | 13.18 | -0.08 | -0.60% | 13.16 | 13.49 | 391619 | 51971.69 | 1.18% |
| 2025-10-20 | 13.65 | 13.26 | -0.34 | -2.50% | 13.14 | 13.74 | 495134 | 65959.25 | 1.50% |
| 2025-10-17 | 14.24 | 13.60 | -0.61 | -4.29% | 13.48 | 14.30 | 746417 | 102946.94 | 2.26% |
| 2025-10-16 | 14.19 | 14.21 | -0.09 | -0.63% | 13.91 | 14.30 | 621085 | 87859.19 | 1.88% |
| 2025-10-15 | 13.63 | 14.30 | 0.44 | 3.17% | 13.63 | 14.65 | 1333505 | 189328.62 | 4.03% |
| 2025-10-14 | 13.07 | 13.86 | 0.91 | 7.03% | 13.03 | 14.25 | 1736174 | 242765.59 | 5.25% |
| 2025-10-13 | 12.47 | 12.95 | -0.12 | -0.92% | 12.39 | 13.07 | 516764 | 65889.66 | 1.56% |
晶澳科技(002459)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。
