| 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 | 6.68 | 6.69 | 0.07 | 1.06% | 6.62 | 6.71 | 129944 | 8675.59 | 0.89% |
| 2026-02-02 | 6.81 | 6.62 | -0.23 | -3.36% | 6.62 | 6.85 | 191304 | 12892.63 | 1.31% |
| 2026-01-30 | 6.75 | 6.85 | 0.07 | 1.03% | 6.70 | 6.87 | 178416 | 12140.02 | 1.22% |
| 2026-01-29 | 6.85 | 6.78 | -0.09 | -1.31% | 6.74 | 6.97 | 192312 | 13171.03 | 1.32% |
| 2026-01-28 | 6.89 | 6.87 | -0.03 | -0.43% | 6.84 | 6.94 | 157563 | 10849.13 | 1.08% |
| 2026-01-27 | 6.92 | 6.90 | -0.05 | -0.72% | 6.74 | 6.96 | 224611 | 15373.88 | 1.54% |
| 2026-01-26 | 7.31 | 6.95 | -0.28 | -3.87% | 6.87 | 7.32 | 352477 | 24715.01 | 2.41% |
| 2026-01-23 | 7.02 | 7.23 | 0.23 | 3.29% | 6.99 | 7.25 | 309321 | 22125.66 | 2.12% |
| 2026-01-22 | 7.06 | 7.00 | -0.03 | -0.43% | 6.95 | 7.07 | 197460 | 13805.90 | 1.35% |
| 2026-01-21 | 6.87 | 7.03 | 0.12 | 1.74% | 6.86 | 7.04 | 252908 | 17666.59 | 1.73% |
| 2026-01-20 | 6.89 | 6.91 | 0.04 | 0.58% | 6.85 | 7.02 | 229165 | 15824.90 | 1.57% |
| 2026-01-19 | 6.80 | 6.87 | 0.03 | 0.44% | 6.80 | 6.89 | 198492 | 13607.34 | 1.36% |
| 2026-01-16 | 6.77 | 6.84 | 0.08 | 1.18% | 6.73 | 6.85 | 183566 | 12463.55 | 1.26% |
| 2026-01-15 | 6.79 | 6.76 | -0.02 | -0.29% | 6.70 | 6.81 | 213560 | 14414.13 | 1.46% |
| 2026-01-14 | 6.88 | 6.78 | -0.10 | -1.45% | 6.70 | 6.94 | 374734 | 25646.38 | 2.57% |
| 2026-01-13 | 7.11 | 6.88 | -0.11 | -1.57% | 6.85 | 7.19 | 355531 | 24821.74 | 2.43% |
| 2026-01-12 | 7.07 | 6.99 | -0.09 | -1.27% | 6.92 | 7.08 | 392430 | 27352.35 | 2.69% |
| 2026-01-09 | 7.12 | 7.08 | -0.04 | -0.56% | 7.01 | 7.18 | 404517 | 28601.48 | 2.77% |
| 2026-01-08 | 6.79 | 7.12 | 0.33 | 4.86% | 6.71 | 7.38 | 628136 | 44554.23 | 4.30% |
| 2026-01-07 | 6.70 | 6.79 | 0.11 | 1.65% | 6.68 | 6.85 | 281937 | 19099.26 | 1.93% |
| 2026-01-06 | 6.60 | 6.68 | 0.11 | 1.67% | 6.57 | 6.79 | 235214 | 15718.21 | 1.61% |
| 2026-01-05 | 6.60 | 6.57 | -0.02 | -0.30% | 6.55 | 6.64 | 200745 | 13206.59 | 1.37% |
| 2025-12-31 | 6.65 | 6.59 | -0.03 | -0.45% | 6.52 | 6.68 | 153895 | 10157.60 | 1.05% |
| 2025-12-30 | 6.63 | 6.62 | -0.04 | -0.60% | 6.57 | 6.71 | 171346 | 11386.21 | 1.17% |
| 2025-12-29 | 6.69 | 6.66 | 0.00 | 0.00% | 6.62 | 6.75 | 184682 | 12333.96 | 1.26% |
| 2025-12-26 | 6.55 | 6.66 | 0.09 | 1.37% | 6.53 | 6.74 | 216983 | 14423.21 | 1.49% |
| 2025-12-25 | 6.58 | 6.57 | -0.01 | -0.15% | 6.51 | 6.62 | 164383 | 10805.27 | 1.13% |
| 2025-12-24 | 6.40 | 6.58 | 0.19 | 2.97% | 6.36 | 6.73 | 239963 | 15753.33 | 1.64% |
| 2025-12-23 | 6.58 | 6.39 | -0.20 | -3.03% | 6.34 | 6.60 | 231170 | 14892.26 | 1.58% |
| 2025-12-22 | 6.58 | 6.59 | 0.10 | 1.54% | 6.53 | 6.65 | 252615 | 16648.17 | 1.73% |
| 2025-12-19 | 6.40 | 6.49 | 0.07 | 1.09% | 6.40 | 6.53 | 129995 | 8426.40 | 0.89% |
| 2025-12-18 | 6.38 | 6.42 | 0.04 | 0.63% | 6.32 | 6.50 | 139034 | 8949.13 | 0.95% |
| 2025-12-17 | 6.35 | 6.38 | 0.01 | 0.16% | 6.25 | 6.40 | 176301 | 11147.51 | 1.21% |
| 2025-12-16 | 6.42 | 6.37 | -0.05 | -0.78% | 6.32 | 6.47 | 198038 | 12620.88 | 1.36% |
| 2025-12-15 | 6.49 | 6.42 | -0.11 | -1.68% | 6.42 | 6.58 | 187288 | 12154.04 | 1.28% |
| 2025-12-12 | 6.47 | 6.53 | 0.07 | 1.08% | 6.43 | 6.59 | 189012 | 12355.23 | 1.29% |
| 2025-12-11 | 6.50 | 6.46 | -0.06 | -0.92% | 6.44 | 6.57 | 188719 | 12254.68 | 1.29% |
| 2025-12-10 | 6.40 | 6.52 | 0.12 | 1.88% | 6.38 | 6.57 | 299775 | 19485.72 | 2.05% |
| 2025-12-09 | 6.39 | 6.40 | 0.01 | 0.16% | 6.34 | 6.41 | 149762 | 9561.68 | 1.03% |
| 2025-12-08 | 6.34 | 6.39 | 0.02 | 0.31% | 6.33 | 6.44 | 194935 | 12460.40 | 1.33% |
| 2025-12-05 | 6.39 | 6.37 | 0.01 | 0.16% | 6.33 | 6.42 | 164094 | 10454.64 | 1.12% |
| 2025-12-04 | 6.39 | 6.36 | -0.08 | -1.24% | 6.29 | 6.43 | 215881 | 13682.98 | 1.48% |
| 2025-12-03 | 6.32 | 6.44 | 0.13 | 2.06% | 6.27 | 6.45 | 298961 | 19086.46 | 2.05% |
| 2025-12-02 | 6.26 | 6.31 | 0.02 | 0.32% | 6.22 | 6.33 | 223146 | 13989.26 | 1.53% |
| 2025-12-01 | 6.15 | 6.29 | 0.17 | 2.78% | 6.13 | 6.35 | 317396 | 19894.59 | 2.17% |
| 2025-11-28 | 5.99 | 6.12 | 0.15 | 2.51% | 5.99 | 6.12 | 192283 | 11675.04 | 1.32% |
| 2025-11-27 | 5.96 | 5.97 | 0.07 | 1.19% | 5.86 | 6.06 | 221671 | 13293.11 | 1.52% |
| 2025-11-26 | 6.10 | 5.90 | 0.07 | 1.20% | 5.88 | 6.35 | 366389 | 22118.78 | 2.51% |
| 2025-11-25 | 5.88 | 5.83 | 0.00 | 0.00% | 5.83 | 5.91 | 89001 | 5221.80 | 0.61% |
| 2025-11-24 | 5.76 | 5.83 | 0.10 | 1.75% | 5.74 | 5.87 | 103945 | 6022.91 | 0.71% |
| 2025-11-21 | 5.88 | 5.73 | -0.19 | -3.21% | 5.72 | 5.95 | 169936 | 9869.50 | 1.16% |
| 2025-11-20 | 6.00 | 5.92 | -0.07 | -1.17% | 5.89 | 6.02 | 109056 | 6480.05 | 0.75% |
| 2025-11-19 | 6.14 | 5.99 | -0.16 | -2.60% | 5.94 | 6.16 | 184615 | 11112.13 | 1.26% |
| 2025-11-18 | 6.14 | 6.15 | -0.02 | -0.32% | 6.11 | 6.19 | 123488 | 7575.06 | 0.85% |
| 2025-11-17 | 6.25 | 6.17 | -0.08 | -1.28% | 6.10 | 6.25 | 173894 | 10704.57 | 1.19% |
| 2025-11-14 | 6.25 | 6.25 | -0.02 | -0.32% | 6.23 | 6.30 | 137085 | 8602.59 | 0.94% |
| 2025-11-13 | 6.20 | 6.27 | 0.10 | 1.62% | 6.19 | 6.32 | 203774 | 12772.90 | 1.39% |
| 2025-11-12 | 6.21 | 6.17 | -0.04 | -0.64% | 6.13 | 6.21 | 105293 | 6492.90 | 0.72% |
| 2025-11-11 | 6.20 | 6.21 | 0.03 | 0.49% | 6.17 | 6.27 | 157005 | 9754.08 | 1.07% |
| 2025-11-10 | 6.19 | 6.18 | -0.02 | -0.32% | 6.15 | 6.23 | 109376 | 6754.70 | 0.75% |
| 2025-11-07 | 6.19 | 6.20 | 0.00 | 0.00% | 6.16 | 6.23 | 123281 | 7640.27 | 0.84% |
| 2025-11-06 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.25 | 160126 | 9953.43 | 1.10% |
| 2025-11-05 | 6.12 | 6.19 | 0.02 | 0.32% | 6.10 | 6.22 | 110029 | 6799.53 | 0.75% |
| 2025-11-04 | 6.23 | 6.17 | -0.06 | -0.96% | 6.12 | 6.23 | 151676 | 9352.07 | 1.04% |
| 2025-11-03 | 6.18 | 6.23 | 0.03 | 0.48% | 6.14 | 6.25 | 168502 | 10438.18 | 1.15% |
| 2025-10-31 | 6.11 | 6.20 | 0.15 | 2.48% | 6.09 | 6.24 | 246975 | 15261.18 | 1.69% |
| 2025-10-30 | 6.11 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 129171 | 7837.51 | 0.88% |
| 2025-10-29 | 6.14 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 118796 | 7254.21 | 0.81% |
| 2025-10-28 | 6.15 | 6.12 | -0.04 | -0.65% | 6.09 | 6.16 | 126676 | 7756.97 | 0.87% |
| 2025-10-27 | 6.26 | 6.16 | -0.08 | -1.28% | 6.14 | 6.27 | 180225 | 11132.86 | 1.23% |
| 2025-10-24 | 6.15 | 6.24 | 0.16 | 2.63% | 6.10 | 6.30 | 272096 | 16922.62 | 1.86% |
| 2025-10-23 | 5.98 | 6.08 | 0.09 | 1.50% | 5.93 | 6.10 | 162519 | 9767.20 | 1.11% |
| 2025-10-22 | 5.95 | 5.99 | 0.07 | 1.18% | 5.89 | 6.06 | 157108 | 9417.06 | 1.08% |
| 2025-10-21 | 5.83 | 5.92 | 0.11 | 1.89% | 5.77 | 5.96 | 155580 | 9159.47 | 1.06% |
| 2025-10-20 | 5.85 | 5.81 | -0.01 | -0.17% | 5.77 | 5.89 | 126904 | 7401.52 | 0.87% |
| 2025-10-17 | 5.93 | 5.82 | -0.13 | -2.18% | 5.76 | 5.95 | 192722 | 11265.43 | 1.32% |
| 2025-10-16 | 6.04 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 145572 | 8687.72 | 1.00% |
| 2025-10-15 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.05 | 135058 | 8108.27 | 0.92% |
| 2025-10-14 | 6.14 | 5.97 | -0.15 | -2.45% | 5.95 | 6.18 | 229936 | 13912.31 | 1.57% |
| 2025-10-13 | 5.90 | 6.12 | -0.08 | -1.29% | 5.81 | 6.14 | 224927 | 13571.25 | 1.54% |
旷达科技(002516)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。
