| 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 | 6.66 | 6.85 | 0.26 | 3.95% | 6.49 | 6.94 | 1539712 | 103807.19 | 11.26% |
| 2026-02-02 | 6.60 | 6.59 | -0.04 | -0.60% | 6.53 | 6.84 | 1068927 | 71164.55 | 7.82% |
| 2026-01-30 | 6.82 | 6.63 | -0.18 | -2.64% | 6.60 | 6.92 | 1262846 | 84468.86 | 9.24% |
| 2026-01-29 | 6.80 | 6.81 | -0.08 | -1.16% | 6.60 | 7.02 | 2594040 | 177290.77 | 18.98% |
| 2026-01-28 | 6.49 | 6.89 | 0.39 | 6.00% | 6.38 | 7.15 | 3315148 | 230127.05 | 24.25% |
| 2026-01-27 | 6.50 | 6.50 | -0.34 | -4.97% | 6.24 | 6.52 | 1774027 | 113279.86 | 12.98% |
| 2026-01-26 | 6.89 | 6.84 | -0.07 | -1.01% | 6.73 | 7.05 | 1264613 | 86973.73 | 9.25% |
| 2026-01-23 | 6.84 | 6.91 | 0.12 | 1.77% | 6.73 | 6.93 | 2217102 | 151549.56 | 16.22% |
| 2026-01-22 | 6.39 | 6.79 | 0.40 | 6.26% | 6.39 | 7.03 | 2862589 | 197002.06 | 20.94% |
| 2026-01-21 | 6.33 | 6.39 | 0.01 | 0.16% | 6.29 | 6.46 | 455872 | 29125.54 | 3.34% |
| 2026-01-20 | 6.46 | 6.38 | -0.08 | -1.24% | 6.32 | 6.51 | 577112 | 36963.23 | 4.22% |
| 2026-01-19 | 6.53 | 6.46 | -0.07 | -1.07% | 6.37 | 6.56 | 598664 | 38700.40 | 4.38% |
| 2026-01-16 | 6.67 | 6.53 | -0.40 | -5.77% | 6.48 | 6.81 | 1466182 | 96937.99 | 10.73% |
| 2026-01-15 | 6.75 | 6.93 | 0.12 | 1.76% | 6.71 | 7.31 | 2128652 | 148533.84 | 15.57% |
| 2026-01-14 | 6.58 | 6.81 | 0.26 | 3.97% | 6.58 | 6.99 | 1650963 | 112108.89 | 12.08% |
| 2026-01-13 | 6.77 | 6.55 | -0.17 | -2.53% | 6.52 | 6.77 | 1298828 | 86382.92 | 9.50% |
| 2026-01-12 | 6.38 | 6.72 | 0.36 | 5.66% | 6.38 | 6.72 | 1502661 | 99304.71 | 10.99% |
| 2026-01-09 | 6.18 | 6.36 | 0.18 | 2.91% | 6.17 | 6.37 | 807461 | 50816.30 | 5.91% |
| 2026-01-08 | 6.16 | 6.18 | 0.03 | 0.49% | 6.13 | 6.22 | 399308 | 24699.29 | 2.92% |
| 2026-01-07 | 6.18 | 6.15 | -0.06 | -0.97% | 6.12 | 6.23 | 412044 | 25406.83 | 3.01% |
| 2026-01-06 | 6.19 | 6.21 | 0.02 | 0.32% | 6.15 | 6.22 | 487291 | 30149.63 | 3.56% |
| 2026-01-05 | 6.10 | 6.19 | 0.10 | 1.64% | 6.08 | 6.20 | 485232 | 29831.72 | 3.55% |
| 2025-12-31 | 6.01 | 6.09 | 0.09 | 1.50% | 5.95 | 6.12 | 481748 | 29091.63 | 3.52% |
| 2025-12-30 | 5.92 | 6.00 | 0.07 | 1.18% | 5.92 | 6.00 | 325483 | 19461.46 | 2.38% |
| 2025-12-29 | 5.98 | 5.93 | -0.05 | -0.84% | 5.92 | 6.02 | 223497 | 13319.13 | 1.64% |
| 2025-12-26 | 5.97 | 5.98 | 0.02 | 0.34% | 5.92 | 6.04 | 347025 | 20764.92 | 2.54% |
| 2025-12-25 | 5.94 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 277440 | 16530.25 | 2.03% |
| 2025-12-24 | 5.89 | 5.93 | 0.07 | 1.19% | 5.87 | 5.96 | 256400 | 15203.23 | 1.88% |
| 2025-12-23 | 5.95 | 5.86 | -0.09 | -1.51% | 5.83 | 5.96 | 229295 | 13492.25 | 1.68% |
| 2025-12-22 | 5.91 | 5.95 | 0.05 | 0.85% | 5.88 | 5.97 | 260553 | 15479.50 | 1.91% |
| 2025-12-19 | 5.83 | 5.90 | 0.08 | 1.37% | 5.83 | 5.90 | 223255 | 13111.31 | 1.63% |
| 2025-12-18 | 5.82 | 5.82 | -0.04 | -0.68% | 5.80 | 5.91 | 196403 | 11517.48 | 1.44% |
| 2025-12-17 | 5.84 | 5.86 | 0.02 | 0.34% | 5.71 | 5.86 | 305168 | 17670.12 | 2.23% |
| 2025-12-16 | 5.97 | 5.84 | -0.15 | -2.50% | 5.82 | 6.00 | 366879 | 21576.70 | 2.68% |
| 2025-12-15 | 6.03 | 5.99 | -0.06 | -0.99% | 5.96 | 6.08 | 255562 | 15372.85 | 1.87% |
| 2025-12-12 | 6.01 | 6.05 | 0.01 | 0.17% | 6.01 | 6.12 | 271450 | 16465.07 | 1.99% |
| 2025-12-11 | 6.16 | 6.04 | -0.13 | -2.11% | 6.03 | 6.17 | 358931 | 21846.29 | 2.63% |
| 2025-12-10 | 6.19 | 6.17 | -0.04 | -0.64% | 6.09 | 6.20 | 365341 | 22463.38 | 2.67% |
| 2025-12-09 | 6.23 | 6.21 | -0.03 | -0.48% | 6.19 | 6.33 | 486122 | 30363.51 | 3.56% |
| 2025-12-08 | 6.16 | 6.24 | -0.02 | -0.32% | 6.16 | 6.27 | 633319 | 39508.43 | 4.63% |
| 2025-12-05 | 6.03 | 6.26 | 0.25 | 4.16% | 5.91 | 6.55 | 1108180 | 69371.62 | 8.11% |
| 2025-12-04 | 6.13 | 6.01 | -0.11 | -1.80% | 6.00 | 6.14 | 430612 | 26032.43 | 3.15% |
| 2025-12-03 | 6.41 | 6.12 | -0.29 | -4.52% | 6.10 | 6.42 | 798977 | 49509.46 | 5.85% |
| 2025-12-02 | 6.43 | 6.41 | -0.04 | -0.62% | 6.33 | 6.46 | 370355 | 23680.14 | 2.71% |
| 2025-12-01 | 6.40 | 6.45 | 0.03 | 0.47% | 6.33 | 6.46 | 383782 | 24603.88 | 2.81% |
| 2025-11-28 | 6.41 | 6.42 | 0.02 | 0.31% | 6.32 | 6.44 | 406049 | 25876.75 | 2.97% |
| 2025-11-27 | 6.52 | 6.40 | -0.11 | -1.69% | 6.38 | 6.55 | 469071 | 30234.69 | 3.43% |
| 2025-11-26 | 6.55 | 6.51 | -0.12 | -1.81% | 6.48 | 6.65 | 713207 | 46824.39 | 5.22% |
| 2025-11-25 | 6.40 | 6.63 | 0.23 | 3.59% | 6.39 | 6.72 | 1157634 | 76208.06 | 8.47% |
| 2025-11-24 | 6.26 | 6.40 | 0.24 | 3.90% | 6.12 | 6.42 | 634537 | 39986.56 | 4.64% |
| 2025-11-21 | 6.30 | 6.16 | -0.21 | -3.30% | 6.14 | 6.42 | 545902 | 34014.36 | 3.99% |
| 2025-11-20 | 6.39 | 6.37 | 0.02 | 0.31% | 6.30 | 6.46 | 539745 | 34474.80 | 3.95% |
| 2025-11-19 | 6.54 | 6.35 | -0.17 | -2.61% | 6.32 | 6.55 | 528308 | 33854.17 | 3.87% |
| 2025-11-18 | 6.42 | 6.52 | 0.10 | 1.56% | 6.35 | 6.58 | 695051 | 45093.25 | 5.08% |
| 2025-11-17 | 6.31 | 6.42 | -0.05 | -0.77% | 6.25 | 6.43 | 612466 | 38787.81 | 4.48% |
| 2025-11-14 | 6.40 | 6.47 | 0.03 | 0.47% | 6.39 | 6.62 | 506147 | 33028.48 | 3.70% |
| 2025-11-13 | 6.39 | 6.44 | 0.03 | 0.47% | 6.33 | 6.45 | 341308 | 21859.80 | 2.50% |
| 2025-11-12 | 6.51 | 6.41 | -0.12 | -1.84% | 6.35 | 6.53 | 547870 | 35176.06 | 4.01% |
| 2025-11-11 | 6.55 | 6.53 | -0.04 | -0.61% | 6.50 | 6.59 | 396781 | 25922.48 | 2.90% |
| 2025-11-10 | 6.55 | 6.57 | 0.01 | 0.15% | 6.53 | 6.64 | 423915 | 27828.87 | 3.10% |
| 2025-11-07 | 6.60 | 6.56 | -0.10 | -1.50% | 6.55 | 6.69 | 547216 | 36123.79 | 4.00% |
| 2025-11-06 | 6.67 | 6.66 | 0.00 | 0.00% | 6.54 | 6.69 | 750255 | 49622.15 | 5.49% |
| 2025-11-05 | 6.43 | 6.66 | 0.17 | 2.62% | 6.41 | 6.73 | 1010247 | 66856.20 | 7.39% |
| 2025-11-04 | 6.48 | 6.49 | -0.03 | -0.46% | 6.43 | 6.56 | 518079 | 33629.28 | 3.79% |
| 2025-11-03 | 6.41 | 6.52 | 0.12 | 1.88% | 6.40 | 6.54 | 590694 | 38302.56 | 4.32% |
| 2025-10-31 | 6.35 | 6.40 | 0.12 | 1.91% | 6.33 | 6.46 | 637192 | 40833.02 | 4.66% |
| 2025-10-30 | 6.39 | 6.28 | -0.10 | -1.57% | 6.28 | 6.41 | 462031 | 29348.16 | 3.38% |
| 2025-10-29 | 6.39 | 6.38 | -0.04 | -0.62% | 6.32 | 6.39 | 440390 | 27969.21 | 3.22% |
| 2025-10-28 | 6.27 | 6.42 | 0.16 | 2.56% | 6.23 | 6.49 | 947003 | 60424.52 | 6.93% |
| 2025-10-27 | 6.25 | 6.26 | 0.02 | 0.32% | 6.21 | 6.28 | 378037 | 23621.08 | 2.77% |
| 2025-10-24 | 6.22 | 6.24 | 0.02 | 0.32% | 6.20 | 6.27 | 368583 | 22962.51 | 2.70% |
| 2025-10-23 | 6.17 | 6.22 | 0.06 | 0.97% | 6.10 | 6.23 | 328372 | 20195.37 | 2.40% |
| 2025-10-22 | 6.14 | 6.16 | 0.00 | 0.00% | 6.12 | 6.23 | 326341 | 20185.20 | 2.39% |
| 2025-10-21 | 6.07 | 6.16 | 0.09 | 1.48% | 6.04 | 6.19 | 378004 | 23180.83 | 2.77% |
| 2025-10-20 | 6.05 | 6.07 | 0.07 | 1.17% | 6.03 | 6.10 | 270392 | 16411.83 | 1.98% |
| 2025-10-17 | 6.13 | 6.00 | -0.13 | -2.12% | 5.98 | 6.16 | 444181 | 26881.35 | 3.25% |
| 2025-10-16 | 6.20 | 6.13 | -0.09 | -1.45% | 6.12 | 6.22 | 347843 | 21391.96 | 2.54% |
| 2025-10-15 | 6.14 | 6.22 | 0.10 | 1.63% | 6.10 | 6.24 | 396070 | 24510.91 | 2.90% |
| 2025-10-14 | 6.30 | 6.12 | -0.11 | -1.77% | 6.12 | 6.31 | 524668 | 32611.19 | 3.84% |
| 2025-10-13 | 6.01 | 6.23 | -0.11 | -1.74% | 6.01 | 6.25 | 458288 | 28213.39 | 3.35% |
二六三(002467)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。
