| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.20 | 7.38 | 0.09 | 1.23% | 7.07 | 8.01 | 1273124 | 95765.76 | 18.15% |
| 2026-02-05 | 7.48 | 7.29 | -0.24 | -3.19% | 7.27 | 7.71 | 835823 | 61871.28 | 11.91% |
| 2026-02-04 | 7.79 | 7.53 | -0.06 | -0.79% | 7.47 | 7.98 | 1447493 | 111549.90 | 20.63% |
| 2026-02-03 | 7.37 | 7.59 | 0.36 | 4.98% | 7.23 | 7.65 | 1386553 | 103502.43 | 19.76% |
| 2026-02-02 | 7.33 | 7.23 | -0.21 | -2.82% | 7.13 | 7.45 | 1425755 | 103508.31 | 20.32% |
| 2026-01-30 | 6.70 | 7.44 | 0.68 | 10.06% | 6.67 | 7.44 | 1372010 | 98692.39 | 19.56% |
| 2026-01-29 | 6.88 | 6.76 | -0.17 | -2.45% | 6.70 | 6.92 | 326912 | 22281.58 | 4.66% |
| 2026-01-28 | 6.90 | 6.93 | 0.03 | 0.43% | 6.86 | 7.01 | 262387 | 18149.57 | 3.74% |
| 2026-01-27 | 7.00 | 6.90 | -0.13 | -1.85% | 6.74 | 7.01 | 314275 | 21549.57 | 4.48% |
| 2026-01-26 | 7.07 | 7.03 | -0.06 | -0.85% | 6.98 | 7.12 | 387384 | 27206.73 | 5.52% |
| 2026-01-23 | 7.03 | 7.09 | 0.07 | 1.00% | 7.01 | 7.11 | 417959 | 29535.30 | 5.96% |
| 2026-01-22 | 6.98 | 7.02 | 0.08 | 1.15% | 6.90 | 7.06 | 476441 | 33356.95 | 6.79% |
| 2026-01-21 | 6.77 | 6.94 | 0.13 | 1.91% | 6.67 | 7.00 | 510008 | 35095.76 | 7.27% |
| 2026-01-20 | 6.83 | 6.81 | -0.06 | -0.87% | 6.76 | 6.89 | 268972 | 18293.54 | 3.83% |
| 2026-01-19 | 6.65 | 6.87 | 0.04 | 0.59% | 6.56 | 6.88 | 448212 | 30331.10 | 6.39% |
| 2026-01-16 | 6.93 | 6.83 | -0.08 | -1.16% | 6.76 | 6.95 | 326430 | 22266.58 | 4.65% |
| 2026-01-15 | 6.64 | 6.91 | 0.20 | 2.98% | 6.64 | 6.96 | 553997 | 37757.46 | 7.90% |
| 2026-01-14 | 6.76 | 6.71 | -0.05 | -0.74% | 6.60 | 6.82 | 557352 | 37556.80 | 7.94% |
| 2026-01-13 | 6.99 | 6.76 | -0.22 | -3.15% | 6.75 | 6.99 | 501347 | 34321.72 | 7.15% |
| 2026-01-12 | 6.84 | 6.98 | 0.14 | 2.05% | 6.73 | 6.99 | 775743 | 53180.77 | 11.06% |
| 2026-01-09 | 6.88 | 6.84 | -0.07 | -1.01% | 6.76 | 6.88 | 588409 | 40042.52 | 8.39% |
| 2026-01-08 | 6.71 | 6.91 | 0.17 | 2.52% | 6.70 | 6.97 | 592492 | 40652.25 | 8.45% |
| 2026-01-07 | 6.71 | 6.74 | 0.03 | 0.45% | 6.70 | 6.90 | 439245 | 29790.21 | 6.26% |
| 2026-01-06 | 6.68 | 6.71 | 0.01 | 0.15% | 6.63 | 6.75 | 430166 | 28744.33 | 6.13% |
| 2026-01-05 | 6.47 | 6.70 | 0.24 | 3.72% | 6.47 | 6.75 | 556485 | 37233.90 | 7.93% |
| 2025-12-31 | 6.56 | 6.46 | -0.12 | -1.82% | 6.44 | 6.56 | 268464 | 17372.62 | 3.83% |
| 2025-12-30 | 6.49 | 6.58 | 0.00 | 0.00% | 6.40 | 6.64 | 479130 | 31240.17 | 6.83% |
| 2025-12-29 | 6.35 | 6.58 | 0.27 | 4.28% | 6.33 | 6.65 | 800103 | 52307.40 | 11.41% |
| 2025-12-26 | 6.45 | 6.31 | -0.13 | -2.02% | 6.30 | 6.46 | 299637 | 19055.88 | 4.27% |
| 2025-12-25 | 6.42 | 6.44 | 0.04 | 0.63% | 6.36 | 6.45 | 241337 | 15490.37 | 3.44% |
| 2025-12-24 | 6.35 | 6.40 | 0.05 | 0.79% | 6.30 | 6.42 | 177049 | 11293.48 | 2.52% |
| 2025-12-23 | 6.39 | 6.35 | -0.04 | -0.63% | 6.33 | 6.42 | 152856 | 9726.14 | 2.18% |
| 2025-12-22 | 6.42 | 6.39 | 0.02 | 0.31% | 6.38 | 6.44 | 147581 | 9451.11 | 2.10% |
| 2025-12-19 | 6.27 | 6.37 | 0.14 | 2.25% | 6.24 | 6.38 | 184863 | 11715.43 | 2.64% |
| 2025-12-18 | 6.21 | 6.23 | -0.04 | -0.64% | 6.20 | 6.35 | 160507 | 10083.65 | 2.29% |
| 2025-12-17 | 6.23 | 6.27 | 0.06 | 0.97% | 6.13 | 6.29 | 173271 | 10744.77 | 2.47% |
| 2025-12-16 | 6.37 | 6.21 | -0.19 | -2.97% | 6.20 | 6.39 | 183485 | 11482.52 | 2.62% |
| 2025-12-15 | 6.37 | 6.40 | 0.04 | 0.63% | 6.33 | 6.47 | 167151 | 10732.77 | 2.38% |
| 2025-12-12 | 6.29 | 6.36 | 0.07 | 1.11% | 6.23 | 6.38 | 178294 | 11301.80 | 2.54% |
| 2025-12-11 | 6.45 | 6.29 | -0.15 | -2.33% | 6.27 | 6.46 | 218861 | 13877.96 | 3.12% |
| 2025-12-10 | 6.43 | 6.44 | -0.01 | -0.16% | 6.37 | 6.45 | 156237 | 10012.62 | 2.23% |
| 2025-12-09 | 6.50 | 6.45 | -0.07 | -1.07% | 6.43 | 6.55 | 151315 | 9803.66 | 2.16% |
| 2025-12-08 | 6.50 | 6.52 | 0.02 | 0.31% | 6.47 | 6.56 | 195114 | 12690.42 | 2.78% |
| 2025-12-05 | 6.41 | 6.50 | 0.12 | 1.88% | 6.33 | 6.50 | 184956 | 11925.94 | 2.64% |
| 2025-12-04 | 6.45 | 6.38 | -0.08 | -1.24% | 6.35 | 6.49 | 174092 | 11138.96 | 2.48% |
| 2025-12-03 | 6.58 | 6.46 | -0.12 | -1.82% | 6.42 | 6.58 | 205423 | 13320.85 | 2.93% |
| 2025-12-02 | 6.66 | 6.58 | -0.08 | -1.20% | 6.54 | 6.72 | 214770 | 14117.97 | 3.06% |
| 2025-12-01 | 6.62 | 6.66 | 0.02 | 0.30% | 6.60 | 6.67 | 227484 | 15104.95 | 3.24% |
| 2025-11-28 | 6.63 | 6.64 | 0.03 | 0.45% | 6.56 | 6.65 | 185726 | 12270.42 | 2.65% |
| 2025-11-27 | 6.57 | 6.61 | 0.04 | 0.61% | 6.57 | 6.66 | 229623 | 15203.41 | 3.27% |
| 2025-11-26 | 6.55 | 6.57 | -0.02 | -0.30% | 6.54 | 6.68 | 242306 | 16004.40 | 3.45% |
| 2025-11-25 | 6.52 | 6.59 | 0.13 | 2.01% | 6.46 | 6.65 | 277014 | 18231.78 | 3.95% |
| 2025-11-24 | 6.52 | 6.46 | 0.01 | 0.16% | 6.34 | 6.54 | 269888 | 17330.57 | 3.85% |
| 2025-11-21 | 6.81 | 6.45 | -0.44 | -6.39% | 6.45 | 6.82 | 460252 | 30412.96 | 6.56% |
| 2025-11-20 | 6.91 | 6.89 | 0.02 | 0.29% | 6.84 | 6.96 | 245699 | 16924.05 | 3.50% |
| 2025-11-19 | 7.02 | 6.87 | -0.12 | -1.72% | 6.83 | 7.09 | 324839 | 22504.29 | 4.63% |
| 2025-11-18 | 7.19 | 6.99 | -0.25 | -3.45% | 6.95 | 7.19 | 446027 | 31365.91 | 6.36% |
| 2025-11-17 | 7.23 | 7.24 | -0.04 | -0.55% | 7.10 | 7.28 | 486425 | 34897.53 | 6.93% |
| 2025-11-14 | 7.51 | 7.28 | -0.31 | -4.08% | 7.28 | 7.57 | 722931 | 53503.26 | 10.31% |
| 2025-11-13 | 7.54 | 7.59 | 0.05 | 0.66% | 7.50 | 7.79 | 691442 | 52578.85 | 9.86% |
| 2025-11-12 | 7.80 | 7.54 | -0.36 | -4.56% | 7.45 | 7.80 | 821647 | 62098.66 | 11.71% |
| 2025-11-11 | 7.65 | 7.90 | 0.24 | 3.13% | 7.60 | 7.94 | 1268849 | 98816.43 | 18.09% |
| 2025-11-10 | 7.51 | 7.66 | 0.16 | 2.13% | 7.43 | 7.75 | 1164212 | 88832.30 | 16.60% |
| 2025-11-07 | 7.65 | 7.50 | -0.31 | -3.97% | 7.44 | 7.68 | 1453926 | 109443.03 | 20.73% |
| 2025-11-06 | 7.34 | 7.81 | 0.71 | 10.00% | 7.34 | 7.81 | 1528104 | 116955.63 | 21.78% |
| 2025-11-05 | 6.98 | 7.10 | -0.02 | -0.28% | 6.86 | 7.21 | 609630 | 42983.64 | 8.69% |
| 2025-11-04 | 6.99 | 7.12 | 0.28 | 4.09% | 6.92 | 7.23 | 799792 | 56858.11 | 11.40% |
| 2025-11-03 | 6.87 | 6.84 | -0.03 | -0.44% | 6.70 | 6.87 | 322366 | 21814.70 | 4.60% |
| 2025-10-31 | 6.80 | 6.87 | 0.07 | 1.03% | 6.80 | 6.92 | 304630 | 20934.25 | 4.34% |
| 2025-10-30 | 6.95 | 6.80 | -0.22 | -3.13% | 6.80 | 6.96 | 383410 | 26271.48 | 5.47% |
| 2025-10-29 | 6.90 | 7.02 | -0.11 | -1.54% | 6.70 | 7.03 | 651423 | 44709.37 | 9.29% |
| 2025-10-28 | 7.22 | 7.13 | -0.10 | -1.38% | 7.10 | 7.23 | 337641 | 24121.21 | 4.81% |
| 2025-10-27 | 7.17 | 7.23 | 0.13 | 1.83% | 7.12 | 7.26 | 461164 | 33278.34 | 6.57% |
| 2025-10-24 | 7.04 | 7.10 | 0.06 | 0.85% | 6.98 | 7.15 | 396178 | 27953.65 | 5.65% |
| 2025-10-23 | 7.03 | 7.04 | -0.06 | -0.85% | 6.83 | 7.06 | 471273 | 32658.67 | 6.72% |
| 2025-10-22 | 7.23 | 7.10 | -0.22 | -3.01% | 7.08 | 7.27 | 467235 | 33405.49 | 6.66% |
| 2025-10-21 | 7.22 | 7.32 | 0.11 | 1.53% | 7.07 | 7.32 | 503564 | 36466.17 | 7.18% |
| 2025-10-20 | 7.36 | 7.21 | -0.05 | -0.69% | 7.14 | 7.40 | 569608 | 41115.92 | 8.12% |
| 2025-10-17 | 7.70 | 7.26 | -0.56 | -7.16% | 7.23 | 7.76 | 888357 | 65902.83 | 12.66% |
| 2025-10-16 | 8.02 | 7.82 | -0.33 | -4.05% | 7.72 | 8.06 | 1033029 | 80822.38 | 14.73% |
兄弟科技(002562)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。
