| 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 | 1.90 | 1.92 | 0.03 | 1.59% | 1.87 | 1.92 | 659999 | 12557.52 | 2.01% |
| 2026-02-02 | 1.96 | 1.89 | -0.06 | -3.08% | 1.88 | 1.97 | 1138705 | 21850.25 | 3.47% |
| 2026-01-30 | 1.96 | 1.95 | -0.02 | -1.02% | 1.90 | 2.00 | 1324654 | 25729.41 | 4.03% |
| 2026-01-29 | 1.95 | 1.97 | 0.03 | 1.55% | 1.94 | 2.00 | 1396174 | 27616.12 | 4.25% |
| 2026-01-28 | 1.91 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 1093852 | 21246.99 | 3.33% |
| 2026-01-27 | 1.91 | 1.92 | 0.00 | 0.00% | 1.88 | 1.96 | 1130229 | 21633.24 | 3.44% |
| 2026-01-26 | 1.94 | 1.92 | -0.02 | -1.03% | 1.89 | 1.96 | 1184611 | 22747.50 | 3.61% |
| 2026-01-23 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.96 | 1551782 | 29941.80 | 4.72% |
| 2026-01-22 | 1.81 | 1.90 | 0.10 | 5.56% | 1.80 | 1.94 | 2105353 | 39603.91 | 6.41% |
| 2026-01-21 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.81 | 629946 | 11283.69 | 1.92% |
| 2026-01-20 | 1.80 | 1.81 | 0.03 | 1.69% | 1.79 | 1.82 | 944312 | 17036.41 | 2.87% |
| 2026-01-19 | 1.73 | 1.78 | 0.04 | 2.30% | 1.73 | 1.79 | 714961 | 12620.15 | 2.18% |
| 2026-01-16 | 1.79 | 1.74 | -0.05 | -2.79% | 1.74 | 1.80 | 962324 | 16934.20 | 2.93% |
| 2026-01-15 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 809359 | 14433.89 | 2.46% |
| 2026-01-14 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 1028810 | 18402.59 | 3.13% |
| 2026-01-13 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 854444 | 15448.27 | 2.60% |
| 2026-01-12 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.82 | 856773 | 15466.12 | 2.61% |
| 2026-01-09 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.81 | 441127 | 7896.50 | 1.34% |
| 2026-01-08 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 639331 | 11402.06 | 1.95% |
| 2026-01-07 | 1.81 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 699839 | 12496.82 | 2.13% |
| 2026-01-06 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 870568 | 15649.35 | 2.65% |
| 2026-01-05 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 670840 | 11886.63 | 2.04% |
| 2025-12-31 | 1.79 | 1.78 | -0.01 | -0.56% | 1.75 | 1.80 | 581695 | 10315.25 | 1.77% |
| 2025-12-30 | 1.77 | 1.79 | 0.01 | 0.56% | 1.75 | 1.81 | 635167 | 11317.92 | 1.93% |
| 2025-12-29 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 457828 | 8173.00 | 1.39% |
| 2025-12-26 | 1.78 | 1.79 | 0.01 | 0.56% | 1.78 | 1.81 | 465515 | 8351.97 | 1.42% |
| 2025-12-25 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 231418 | 4120.63 | 0.70% |
| 2025-12-24 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 291169 | 5166.24 | 0.89% |
| 2025-12-23 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 455268 | 8106.35 | 1.39% |
| 2025-12-22 | 1.80 | 1.81 | 0.02 | 1.12% | 1.79 | 1.82 | 442502 | 7995.27 | 1.35% |
| 2025-12-19 | 1.75 | 1.79 | 0.04 | 2.29% | 1.74 | 1.80 | 598704 | 10640.69 | 1.82% |
| 2025-12-18 | 1.74 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 408975 | 7180.43 | 1.24% |
| 2025-12-17 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 587703 | 10193.15 | 1.79% |
| 2025-12-16 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 529366 | 9230.33 | 1.61% |
| 2025-12-15 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 525145 | 9250.52 | 1.60% |
| 2025-12-12 | 1.78 | 1.75 | -0.04 | -2.23% | 1.75 | 1.79 | 696106 | 12316.70 | 2.12% |
| 2025-12-11 | 1.83 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 704455 | 12683.19 | 2.14% |
| 2025-12-10 | 1.83 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 477104 | 8711.49 | 1.45% |
| 2025-12-09 | 1.86 | 1.82 | -0.05 | -2.67% | 1.82 | 1.87 | 649917 | 11923.25 | 1.98% |
| 2025-12-08 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 488763 | 9145.91 | 1.49% |
| 2025-12-05 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.90 | 564149 | 10558.55 | 1.72% |
| 2025-12-04 | 1.89 | 1.85 | -0.04 | -2.12% | 1.83 | 1.90 | 693142 | 12848.56 | 2.11% |
| 2025-12-03 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 577586 | 10990.47 | 1.76% |
| 2025-12-02 | 1.91 | 1.90 | -0.02 | -1.04% | 1.87 | 1.92 | 585922 | 11076.90 | 1.78% |
| 2025-12-01 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.96 | 710934 | 13703.77 | 2.16% |
| 2025-11-28 | 1.86 | 1.91 | 0.06 | 3.24% | 1.84 | 1.91 | 880514 | 16559.67 | 2.68% |
| 2025-11-27 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.87 | 749806 | 13851.17 | 2.28% |
| 2025-11-26 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.88 | 969537 | 17921.09 | 2.95% |
| 2025-11-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 662046 | 12022.61 | 2.01% |
| 2025-11-24 | 1.85 | 1.82 | -0.01 | -0.55% | 1.79 | 1.86 | 911891 | 16617.02 | 2.78% |
| 2025-11-21 | 1.95 | 1.83 | -0.14 | -7.11% | 1.83 | 1.95 | 1212869 | 22801.02 | 3.69% |
| 2025-11-20 | 1.97 | 1.97 | 0.01 | 0.51% | 1.95 | 1.99 | 683158 | 13472.71 | 2.08% |
| 2025-11-19 | 1.99 | 1.96 | -0.03 | -1.51% | 1.93 | 2.01 | 938417 | 18404.62 | 2.86% |
| 2025-11-18 | 2.07 | 1.99 | -0.08 | -3.86% | 1.97 | 2.08 | 1165978 | 23408.65 | 3.55% |
| 2025-11-17 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.10 | 770922 | 15943.67 | 2.35% |
| 2025-11-14 | 2.06 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 884358 | 18345.89 | 2.69% |
| 2025-11-13 | 2.03 | 2.08 | 0.05 | 2.46% | 2.01 | 2.09 | 1158643 | 23898.19 | 3.53% |
| 2025-11-12 | 2.05 | 2.03 | -0.03 | -1.46% | 2.01 | 2.06 | 1078840 | 21857.89 | 3.28% |
| 2025-11-11 | 2.03 | 2.06 | 0.02 | 0.98% | 2.02 | 2.08 | 1474198 | 30200.60 | 4.49% |
| 2025-11-10 | 2.02 | 2.04 | 0.04 | 2.00% | 2.01 | 2.10 | 1801764 | 36916.59 | 5.48% |
| 2025-11-07 | 1.95 | 2.00 | 0.05 | 2.56% | 1.95 | 2.06 | 2154049 | 43355.31 | 6.56% |
| 2025-11-06 | 1.89 | 1.95 | 0.07 | 3.72% | 1.87 | 1.99 | 1968285 | 38044.95 | 5.99% |
| 2025-11-05 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 789505 | 14841.64 | 2.40% |
| 2025-11-04 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 792431 | 14724.56 | 2.41% |
| 2025-11-03 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 847898 | 15717.20 | 2.58% |
| 2025-10-31 | 1.80 | 1.84 | 0.05 | 2.79% | 1.80 | 1.88 | 1263810 | 23390.27 | 3.85% |
| 2025-10-30 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 651535 | 11714.64 | 1.98% |
| 2025-10-29 | 1.78 | 1.82 | 0.03 | 1.68% | 1.76 | 1.84 | 859800 | 15441.98 | 2.62% |
| 2025-10-28 | 1.80 | 1.79 | 0.00 | 0.00% | 1.78 | 1.82 | 415551 | 7457.80 | 1.26% |
| 2025-10-27 | 1.82 | 1.79 | -0.02 | -1.10% | 1.79 | 1.83 | 676218 | 12209.07 | 2.06% |
| 2025-10-24 | 1.86 | 1.81 | -0.02 | -1.09% | 1.80 | 1.90 | 1148356 | 21111.60 | 3.49% |
| 2025-10-23 | 1.81 | 1.83 | 0.01 | 0.55% | 1.79 | 1.85 | 842732 | 15310.25 | 2.56% |
| 2025-10-22 | 1.82 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 747254 | 13566.01 | 2.27% |
| 2025-10-21 | 1.76 | 1.81 | 0.05 | 2.84% | 1.75 | 1.82 | 1119948 | 20090.39 | 3.41% |
| 2025-10-20 | 1.75 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 599380 | 10504.87 | 1.82% |
| 2025-10-17 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.77 | 658845 | 11508.27 | 2.01% |
| 2025-10-16 | 1.78 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 631336 | 11067.18 | 1.92% |
| 2025-10-15 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.83 | 717080 | 12878.94 | 2.18% |
| 2025-10-14 | 1.76 | 1.80 | 0.05 | 2.86% | 1.76 | 1.82 | 1250954 | 22513.00 | 3.81% |
| 2025-10-13 | 1.72 | 1.75 | -0.01 | -0.57% | 1.70 | 1.75 | 626108 | 10832.33 | 1.91% |
金正大(002470)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。
