| 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 | 3.30 | 3.44 | 0.14 | 4.24% | 3.29 | 3.47 | 6130678 | 208197.47 | 10.49% |
| 2026-02-02 | 3.34 | 3.30 | 0.01 | 0.30% | 3.29 | 3.50 | 6723099 | 227255.02 | 11.50% |
| 2026-01-30 | 3.43 | 3.29 | -0.27 | -7.58% | 3.25 | 3.66 | 8642496 | 296593.03 | 14.79% |
| 2026-01-29 | 3.50 | 3.56 | 0.05 | 1.42% | 3.37 | 3.73 | 10259308 | 360742.31 | 17.55% |
| 2026-01-28 | 3.71 | 3.51 | -0.18 | -4.88% | 3.46 | 3.83 | 11281882 | 407156.62 | 19.30% |
| 2026-01-27 | 3.38 | 3.69 | 0.24 | 6.96% | 3.22 | 3.80 | 16530523 | 579187.38 | 28.28% |
| 2026-01-26 | 3.45 | 3.45 | 0.31 | 9.87% | 3.31 | 3.45 | 3941219 | 135817.39 | 6.74% |
| 2026-01-23 | 2.89 | 3.14 | 0.29 | 10.18% | 2.89 | 3.14 | 2353801 | 72903.64 | 4.03% |
| 2026-01-22 | 2.75 | 2.85 | 0.09 | 3.26% | 2.75 | 2.88 | 2917248 | 82640.88 | 4.99% |
| 2026-01-21 | 2.76 | 2.76 | -0.03 | -1.08% | 2.72 | 2.80 | 1801580 | 49869.20 | 3.08% |
| 2026-01-20 | 2.92 | 2.79 | -0.13 | -4.45% | 2.76 | 3.00 | 3573780 | 101573.22 | 6.11% |
| 2026-01-19 | 2.85 | 2.92 | 0.02 | 0.69% | 2.82 | 2.98 | 2680663 | 78163.80 | 4.59% |
| 2026-01-16 | 2.93 | 2.90 | 0.00 | 0.00% | 2.88 | 3.01 | 2704424 | 79139.99 | 4.63% |
| 2026-01-15 | 2.94 | 2.90 | -0.05 | -1.69% | 2.86 | 3.05 | 2770988 | 81346.14 | 4.74% |
| 2026-01-14 | 2.90 | 2.95 | 0.04 | 1.37% | 2.89 | 3.14 | 4227723 | 126985.70 | 7.23% |
| 2026-01-13 | 3.02 | 2.91 | -0.09 | -3.00% | 2.85 | 3.03 | 3397272 | 98906.49 | 5.81% |
| 2026-01-12 | 2.86 | 3.00 | 0.11 | 3.81% | 2.85 | 3.04 | 4204572 | 125495.08 | 7.19% |
| 2026-01-09 | 2.90 | 2.89 | -0.04 | -1.37% | 2.86 | 2.98 | 3166265 | 92150.15 | 5.42% |
| 2026-01-08 | 2.87 | 2.93 | 0.04 | 1.38% | 2.84 | 2.94 | 2936658 | 85309.55 | 5.02% |
| 2026-01-07 | 2.89 | 2.89 | -0.02 | -0.69% | 2.86 | 2.96 | 3112785 | 89947.57 | 5.33% |
| 2026-01-06 | 2.82 | 2.91 | 0.10 | 3.56% | 2.81 | 2.94 | 3903634 | 112760.26 | 6.68% |
| 2026-01-05 | 2.84 | 2.81 | 0.01 | 0.36% | 2.76 | 2.86 | 2256994 | 63153.38 | 3.86% |
| 2025-12-31 | 2.84 | 2.80 | -0.02 | -0.71% | 2.76 | 2.92 | 2781816 | 78427.38 | 4.76% |
| 2025-12-30 | 2.87 | 2.82 | -0.05 | -1.74% | 2.80 | 2.94 | 3017015 | 85810.54 | 5.16% |
| 2025-12-29 | 2.89 | 2.87 | -0.06 | -2.05% | 2.85 | 2.97 | 5692552 | 164738.64 | 9.74% |
| 2025-12-26 | 2.71 | 2.93 | 0.27 | 10.15% | 2.71 | 2.93 | 4475744 | 128419.73 | 7.66% |
| 2025-12-25 | 2.66 | 2.66 | 0.01 | 0.38% | 2.59 | 2.68 | 1686218 | 44468.10 | 2.89% |
| 2025-12-24 | 2.56 | 2.65 | 0.08 | 3.11% | 2.54 | 2.66 | 1946340 | 50949.24 | 3.33% |
| 2025-12-23 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.64 | 1356332 | 35153.32 | 2.32% |
| 2025-12-22 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 1314061 | 34454.88 | 2.25% |
| 2025-12-19 | 2.60 | 2.63 | 0.04 | 1.54% | 2.59 | 2.67 | 1453784 | 38159.21 | 2.49% |
| 2025-12-18 | 2.59 | 2.59 | -0.02 | -0.77% | 2.57 | 2.65 | 1477831 | 38581.53 | 2.53% |
| 2025-12-17 | 2.59 | 2.61 | 0.02 | 0.77% | 2.55 | 2.62 | 1725319 | 44670.18 | 2.95% |
| 2025-12-16 | 2.73 | 2.59 | -0.17 | -6.16% | 2.58 | 2.74 | 2817480 | 74224.55 | 4.82% |
| 2025-12-15 | 2.72 | 2.76 | 0.01 | 0.36% | 2.71 | 2.82 | 2588732 | 71657.86 | 4.43% |
| 2025-12-12 | 2.75 | 2.75 | -0.06 | -2.14% | 2.71 | 2.80 | 2671782 | 73456.12 | 4.57% |
| 2025-12-11 | 2.79 | 2.81 | 0.04 | 1.44% | 2.77 | 2.88 | 4009623 | 112950.20 | 6.86% |
| 2025-12-10 | 2.78 | 2.77 | -0.09 | -3.15% | 2.73 | 2.84 | 3638049 | 100773.47 | 6.22% |
| 2025-12-09 | 2.76 | 2.86 | 0.10 | 3.62% | 2.70 | 2.95 | 6951924 | 194574.14 | 11.89% |
| 2025-12-08 | 2.50 | 2.76 | 0.25 | 9.96% | 2.48 | 2.76 | 2802911 | 74430.74 | 4.80% |
| 2025-12-05 | 2.46 | 2.51 | 0.05 | 2.03% | 2.45 | 2.51 | 1096546 | 27248.98 | 1.88% |
| 2025-12-04 | 2.52 | 2.46 | -0.07 | -2.77% | 2.46 | 2.54 | 1417914 | 35125.87 | 2.43% |
| 2025-12-03 | 2.59 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 1463996 | 37307.78 | 2.50% |
| 2025-12-02 | 2.61 | 2.59 | -0.03 | -1.15% | 2.56 | 2.62 | 1237390 | 31998.55 | 2.12% |
| 2025-12-01 | 2.60 | 2.62 | 0.04 | 1.55% | 2.59 | 2.64 | 1683476 | 44059.77 | 2.88% |
| 2025-11-28 | 2.56 | 2.58 | 0.01 | 0.39% | 2.54 | 2.59 | 1328204 | 34130.20 | 2.27% |
| 2025-11-27 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.62 | 2029719 | 52431.65 | 3.47% |
| 2025-11-26 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.61 | 2119298 | 54519.90 | 3.63% |
| 2025-11-25 | 2.56 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 1960048 | 50091.34 | 3.35% |
| 2025-11-24 | 2.58 | 2.54 | -0.01 | -0.39% | 2.51 | 2.59 | 1945847 | 49431.36 | 3.33% |
| 2025-11-21 | 2.74 | 2.55 | -0.23 | -8.27% | 2.53 | 2.75 | 3447721 | 90281.90 | 5.90% |
| 2025-11-20 | 2.90 | 2.78 | -0.09 | -3.14% | 2.76 | 2.92 | 2714009 | 76386.53 | 4.64% |
| 2025-11-19 | 2.92 | 2.87 | -0.10 | -3.37% | 2.81 | 2.99 | 3956796 | 113836.20 | 6.77% |
| 2025-11-18 | 3.11 | 2.97 | -0.17 | -5.41% | 2.94 | 3.15 | 5068396 | 152307.14 | 8.67% |
| 2025-11-17 | 3.23 | 3.14 | -0.08 | -2.48% | 3.08 | 3.25 | 5534618 | 173250.30 | 9.47% |
| 2025-11-14 | 3.12 | 3.22 | 0.05 | 1.58% | 3.07 | 3.37 | 8135008 | 261756.34 | 13.92% |
| 2025-11-13 | 3.09 | 3.17 | 0.04 | 1.28% | 3.03 | 3.30 | 9005215 | 285172.47 | 15.41% |
| 2025-11-12 | 3.07 | 3.13 | 0.17 | 5.74% | 3.03 | 3.25 | 12233288 | 381623.84 | 20.93% |
| 2025-11-11 | 2.74 | 2.96 | 0.27 | 10.04% | 2.72 | 2.96 | 4278420 | 125056.34 | 7.32% |
| 2025-11-10 | 2.67 | 2.69 | 0.03 | 1.13% | 2.66 | 2.72 | 1583326 | 42647.85 | 2.71% |
| 2025-11-07 | 2.62 | 2.66 | 0.05 | 1.92% | 2.61 | 2.69 | 1548122 | 41216.52 | 2.65% |
| 2025-11-06 | 2.62 | 2.61 | -0.01 | -0.38% | 2.60 | 2.67 | 1119246 | 29403.80 | 1.92% |
| 2025-11-05 | 2.53 | 2.62 | 0.07 | 2.75% | 2.52 | 2.64 | 1560578 | 40585.59 | 2.67% |
| 2025-11-04 | 2.57 | 2.55 | -0.02 | -0.78% | 2.53 | 2.58 | 890538 | 22742.82 | 1.52% |
| 2025-11-03 | 2.50 | 2.57 | 0.08 | 3.21% | 2.49 | 2.57 | 1467863 | 37182.04 | 2.51% |
| 2025-10-31 | 2.45 | 2.49 | 0.01 | 0.40% | 2.45 | 2.53 | 1195818 | 29891.79 | 2.05% |
| 2025-10-30 | 2.49 | 2.48 | -0.02 | -0.80% | 2.46 | 2.51 | 1140624 | 28370.11 | 1.95% |
| 2025-10-29 | 2.42 | 2.50 | 0.07 | 2.88% | 2.40 | 2.51 | 1424230 | 35063.28 | 2.44% |
| 2025-10-28 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.45 | 646827 | 15762.65 | 1.11% |
| 2025-10-27 | 2.47 | 2.45 | -0.01 | -0.41% | 2.44 | 2.49 | 813442 | 20006.70 | 1.39% |
| 2025-10-24 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 655258 | 16200.24 | 1.12% |
| 2025-10-23 | 2.47 | 2.48 | 0.00 | 0.00% | 2.44 | 2.49 | 673636 | 16583.05 | 1.15% |
| 2025-10-22 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.51 | 758056 | 18861.67 | 1.30% |
| 2025-10-21 | 2.46 | 2.49 | 0.04 | 1.63% | 2.44 | 2.50 | 814706 | 20116.58 | 1.39% |
| 2025-10-20 | 2.48 | 2.45 | -0.02 | -0.81% | 2.43 | 2.49 | 770098 | 18854.59 | 1.32% |
| 2025-10-17 | 2.56 | 2.47 | -0.07 | -2.76% | 2.45 | 2.60 | 1342887 | 33530.04 | 2.30% |
| 2025-10-16 | 2.60 | 2.54 | -0.06 | -2.31% | 2.52 | 2.60 | 1061643 | 27107.80 | 1.82% |
| 2025-10-15 | 2.55 | 2.60 | 0.05 | 1.96% | 2.52 | 2.64 | 1532521 | 39720.07 | 2.62% |
| 2025-10-14 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.64 | 1922136 | 49600.46 | 3.29% |
| 2025-10-13 | 2.46 | 2.50 | -0.06 | -2.34% | 2.43 | 2.50 | 1175231 | 29037.60 | 2.01% |
协鑫集成(002506)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。
