| 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 | 42.91 | 43.20 | 0.80 | 1.89% | 40.00 | 43.53 | 635100 | 265724.47 | 3.28% |
| 2026-02-02 | 44.66 | 42.40 | -1.58 | -3.59% | 42.20 | 47.00 | 478600 | 210045.92 | 2.47% |
| 2026-01-30 | 43.68 | 43.98 | 0.08 | 0.18% | 43.40 | 44.85 | 325942 | 143868.95 | 1.68% |
| 2026-01-29 | 44.49 | 43.90 | -0.91 | -2.03% | 43.80 | 45.64 | 358756 | 160120.06 | 1.85% |
| 2026-01-28 | 46.88 | 44.81 | -2.52 | -5.32% | 44.70 | 47.22 | 467528 | 211535.55 | 2.42% |
| 2026-01-27 | 46.48 | 47.33 | 1.12 | 2.42% | 44.62 | 47.76 | 419884 | 194521.61 | 2.17% |
| 2026-01-26 | 47.51 | 46.21 | -3.60 | -7.23% | 44.95 | 48.88 | 665450 | 308223.31 | 3.44% |
| 2026-01-23 | 49.80 | 49.81 | 0.47 | 0.95% | 48.15 | 50.50 | 404990 | 200344.31 | 2.09% |
| 2026-01-22 | 50.29 | 49.34 | -0.96 | -1.91% | 48.71 | 50.90 | 226864 | 112389.09 | 1.17% |
| 2026-01-21 | 51.13 | 50.30 | -0.84 | -1.64% | 49.76 | 51.80 | 329040 | 166283.48 | 1.70% |
| 2026-01-20 | 51.80 | 51.14 | 1.20 | 2.40% | 50.40 | 53.35 | 690336 | 356123.41 | 3.57% |
| 2026-01-19 | 46.91 | 49.94 | 4.54 | 10.00% | 46.91 | 49.94 | 503694 | 249080.27 | 2.60% |
| 2026-01-16 | 46.06 | 45.40 | -0.65 | -1.41% | 44.59 | 46.54 | 402401 | 182485.69 | 2.08% |
| 2026-01-15 | 47.47 | 46.05 | -0.97 | -2.06% | 45.66 | 48.00 | 371700 | 172226.61 | 1.92% |
| 2026-01-14 | 48.72 | 47.02 | -1.93 | -3.94% | 45.60 | 50.00 | 516724 | 248461.84 | 2.67% |
| 2026-01-13 | 50.00 | 48.95 | -0.46 | -0.93% | 48.22 | 51.30 | 478404 | 237865.39 | 2.47% |
| 2026-01-12 | 47.62 | 49.41 | 2.61 | 5.58% | 47.26 | 49.89 | 499369 | 242842.72 | 2.58% |
| 2026-01-09 | 45.60 | 46.80 | 1.19 | 2.61% | 44.85 | 47.49 | 278239 | 128885.30 | 1.44% |
| 2026-01-08 | 45.39 | 45.61 | 0.11 | 0.24% | 44.69 | 46.60 | 237103 | 108047.18 | 1.23% |
| 2026-01-07 | 45.06 | 45.50 | 0.10 | 0.22% | 45.00 | 46.66 | 221797 | 101465.67 | 1.15% |
| 2026-01-06 | 44.40 | 45.40 | 0.82 | 1.84% | 43.82 | 45.80 | 292092 | 131662.80 | 1.51% |
| 2026-01-05 | 43.11 | 44.58 | 1.29 | 2.98% | 42.90 | 45.19 | 344684 | 153277.44 | 1.78% |
| 2025-12-31 | 43.74 | 43.29 | -0.63 | -1.43% | 43.16 | 44.08 | 193724 | 84473.19 | 1.00% |
| 2025-12-30 | 45.00 | 43.92 | -0.98 | -2.18% | 43.74 | 45.22 | 286436 | 126813.27 | 1.48% |
| 2025-12-29 | 46.00 | 44.90 | -1.16 | -2.52% | 44.56 | 46.42 | 286502 | 129349.26 | 1.48% |
| 2025-12-26 | 45.50 | 46.06 | 0.05 | 0.11% | 45.31 | 46.50 | 255241 | 117521.87 | 1.32% |
| 2025-12-25 | 46.27 | 46.01 | -0.33 | -0.71% | 44.96 | 46.53 | 201374 | 92057.01 | 1.04% |
| 2025-12-24 | 46.56 | 46.34 | -0.66 | -1.40% | 44.59 | 46.98 | 335642 | 152974.30 | 1.73% |
| 2025-12-23 | 45.08 | 47.00 | 1.92 | 4.26% | 44.67 | 48.48 | 353818 | 164241.83 | 1.83% |
| 2025-12-22 | 45.12 | 45.08 | -0.01 | -0.02% | 44.33 | 45.99 | 280183 | 125884.73 | 1.45% |
| 2025-12-19 | 44.21 | 45.09 | 1.59 | 3.66% | 43.22 | 45.31 | 381292 | 169950.19 | 1.97% |
| 2025-12-18 | 42.40 | 43.50 | 0.83 | 1.95% | 42.39 | 44.98 | 311903 | 136785.31 | 1.61% |
| 2025-12-17 | 40.20 | 42.67 | 2.29 | 5.67% | 40.06 | 43.13 | 380240 | 160187.73 | 1.97% |
| 2025-12-16 | 42.08 | 40.38 | -1.38 | -3.30% | 39.14 | 42.59 | 326114 | 131894.03 | 1.69% |
| 2025-12-15 | 40.75 | 41.76 | 0.38 | 0.92% | 40.63 | 43.00 | 259148 | 109179.80 | 1.34% |
| 2025-12-12 | 41.67 | 41.38 | -0.54 | -1.29% | 40.30 | 42.26 | 313078 | 128689.05 | 1.62% |
| 2025-12-11 | 41.56 | 41.92 | 0.17 | 0.41% | 40.13 | 42.53 | 316680 | 132052.80 | 1.64% |
| 2025-12-10 | 40.50 | 41.75 | 1.09 | 2.68% | 39.59 | 42.20 | 288853 | 119117.08 | 1.49% |
| 2025-12-09 | 41.00 | 40.66 | -0.08 | -0.20% | 40.11 | 41.50 | 233189 | 94896.62 | 1.21% |
| 2025-12-08 | 39.90 | 40.74 | 0.80 | 2.00% | 39.25 | 41.30 | 313112 | 127139.55 | 1.62% |
| 2025-12-05 | 39.60 | 39.94 | 0.39 | 0.99% | 39.22 | 40.30 | 234757 | 93501.44 | 1.21% |
| 2025-12-04 | 39.02 | 39.55 | 0.38 | 0.97% | 38.80 | 39.96 | 209990 | 82804.60 | 1.09% |
| 2025-12-03 | 40.23 | 39.17 | -1.23 | -3.04% | 39.01 | 40.88 | 342451 | 136006.02 | 1.77% |
| 2025-12-02 | 41.00 | 40.40 | -0.93 | -2.25% | 40.11 | 42.10 | 315425 | 129386.04 | 1.63% |
| 2025-12-01 | 41.01 | 41.33 | 0.19 | 0.46% | 40.01 | 41.55 | 369952 | 151419.25 | 1.91% |
| 2025-11-28 | 40.68 | 41.14 | 0.44 | 1.08% | 40.52 | 42.58 | 409861 | 169974.59 | 2.12% |
| 2025-11-27 | 40.90 | 40.70 | -0.28 | -0.68% | 40.58 | 42.67 | 481650 | 200415.92 | 2.49% |
| 2025-11-26 | 41.43 | 40.98 | 0.37 | 0.91% | 40.28 | 42.46 | 831699 | 343994.97 | 4.30% |
| 2025-11-25 | 37.60 | 40.61 | 3.69 | 9.99% | 37.60 | 40.61 | 729225 | 288127.84 | 3.77% |
| 2025-11-24 | 36.22 | 36.92 | 0.92 | 2.56% | 35.75 | 37.57 | 522531 | 192096.64 | 2.70% |
| 2025-11-21 | 35.29 | 36.00 | 0.35 | 0.98% | 35.20 | 37.42 | 407784 | 149392.38 | 2.11% |
| 2025-11-20 | 35.76 | 35.65 | -0.37 | -1.03% | 35.50 | 36.39 | 138072 | 49396.45 | 0.71% |
| 2025-11-19 | 36.41 | 36.02 | -0.46 | -1.26% | 35.50 | 36.48 | 163541 | 58919.30 | 0.85% |
| 2025-11-18 | 35.77 | 36.48 | 0.72 | 2.01% | 35.59 | 36.95 | 286033 | 104523.78 | 1.48% |
| 2025-11-17 | 35.38 | 35.76 | -0.09 | -0.25% | 34.55 | 36.04 | 344502 | 122355.01 | 1.78% |
| 2025-11-14 | 36.48 | 35.85 | -0.94 | -2.56% | 35.61 | 36.80 | 250995 | 90512.60 | 1.30% |
| 2025-11-13 | 36.43 | 36.79 | 0.49 | 1.35% | 36.05 | 37.66 | 368736 | 135783.16 | 1.91% |
| 2025-11-12 | 35.61 | 36.30 | 0.68 | 1.91% | 35.59 | 37.31 | 436209 | 159213.91 | 2.25% |
| 2025-11-11 | 35.38 | 35.62 | 0.12 | 0.34% | 35.15 | 36.87 | 291671 | 105438.04 | 1.51% |
| 2025-11-10 | 36.02 | 35.50 | -0.59 | -1.63% | 34.80 | 36.29 | 292725 | 103397.59 | 1.51% |
| 2025-11-07 | 36.45 | 36.09 | -0.66 | -1.80% | 35.87 | 36.96 | 249936 | 90699.24 | 1.29% |
| 2025-11-06 | 35.66 | 36.75 | 1.22 | 3.43% | 35.27 | 37.05 | 373470 | 135455.44 | 1.93% |
| 2025-11-05 | 34.41 | 35.53 | 0.46 | 1.31% | 34.33 | 36.00 | 337968 | 119319.74 | 1.75% |
| 2025-11-04 | 36.24 | 35.07 | -1.26 | -3.47% | 34.60 | 36.38 | 366423 | 129380.69 | 1.89% |
| 2025-11-03 | 35.42 | 36.33 | 1.24 | 3.53% | 35.32 | 36.48 | 482742 | 173919.20 | 2.50% |
| 2025-10-31 | 35.87 | 35.09 | -0.40 | -1.13% | 34.97 | 36.00 | 524011 | 185304.22 | 2.71% |
| 2025-10-30 | 37.79 | 35.49 | -2.43 | -6.41% | 34.21 | 37.91 | 1067068 | 378450.41 | 5.52% |
| 2025-10-29 | 37.00 | 37.92 | 0.47 | 1.26% | 36.63 | 38.88 | 609979 | 231885.34 | 3.15% |
| 2025-10-28 | 37.71 | 37.45 | -0.66 | -1.73% | 36.35 | 38.45 | 643750 | 239508.56 | 3.33% |
| 2025-10-27 | 41.01 | 38.11 | -2.26 | -5.60% | 36.80 | 41.30 | 780096 | 297751.94 | 4.03% |
| 2025-10-24 | 39.68 | 40.37 | 0.52 | 1.30% | 38.99 | 40.40 | 247500 | 98344.79 | 1.28% |
| 2025-10-23 | 40.00 | 39.85 | -0.15 | -0.38% | 38.89 | 40.44 | 217648 | 86042.77 | 1.12% |
| 2025-10-22 | 39.56 | 40.00 | -0.10 | -0.25% | 39.39 | 40.48 | 255882 | 102517.84 | 1.32% |
| 2025-10-21 | 38.35 | 40.10 | 1.55 | 4.02% | 38.28 | 40.23 | 420558 | 165970.16 | 2.17% |
| 2025-10-20 | 38.86 | 38.55 | 0.01 | 0.03% | 37.90 | 39.10 | 270501 | 103779.54 | 1.40% |
| 2025-10-17 | 39.20 | 38.54 | -1.02 | -2.58% | 38.30 | 40.16 | 342436 | 134043.02 | 1.77% |
| 2025-10-16 | 39.83 | 39.56 | -0.39 | -0.98% | 39.11 | 40.29 | 265460 | 105359.99 | 1.37% |
| 2025-10-15 | 39.95 | 39.95 | 0.00 | 0.00% | 37.78 | 40.23 | 421287 | 165508.80 | 2.18% |
| 2025-10-14 | 41.27 | 39.95 | -1.29 | -3.13% | 39.79 | 42.75 | 375163 | 153704.89 | 1.94% |
| 2025-10-13 | 39.60 | 41.24 | -0.06 | -0.15% | 39.60 | 41.59 | 421287 | 172432.88 | 2.18% |
巨人网络(002558)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。
