| 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 | 14.61 | 14.95 | 0.50 | 3.46% | 14.46 | 15.00 | 1157442 | 170712.52 | 1.61% |
| 2026-02-02 | 14.66 | 14.45 | -0.19 | -1.30% | 14.43 | 14.87 | 902969 | 132530.06 | 1.25% |
| 2026-01-30 | 14.79 | 14.64 | -0.25 | -1.68% | 14.36 | 14.85 | 1294173 | 189323.92 | 1.80% |
| 2026-01-29 | 15.28 | 14.89 | -0.49 | -3.19% | 14.88 | 15.28 | 1366096 | 205454.73 | 1.90% |
| 2026-01-28 | 15.40 | 15.38 | 0.05 | 0.33% | 14.94 | 15.60 | 1708837 | 260827.31 | 2.37% |
| 2026-01-27 | 15.34 | 15.33 | -0.09 | -0.58% | 14.73 | 15.46 | 1462270 | 221336.73 | 2.03% |
| 2026-01-26 | 15.82 | 15.42 | -0.47 | -2.96% | 15.40 | 16.05 | 1588369 | 247631.97 | 2.21% |
| 2026-01-23 | 15.52 | 15.89 | 0.37 | 2.38% | 15.42 | 15.97 | 1988948 | 312677.44 | 2.76% |
| 2026-01-22 | 15.58 | 15.52 | 0.12 | 0.78% | 15.40 | 15.68 | 1111725 | 172583.19 | 1.54% |
| 2026-01-21 | 15.25 | 15.40 | -0.02 | -0.13% | 15.23 | 15.57 | 1162123 | 179721.25 | 1.61% |
| 2026-01-20 | 15.80 | 15.42 | -0.43 | -2.71% | 15.25 | 15.88 | 2002294 | 309404.19 | 2.78% |
| 2026-01-19 | 16.08 | 15.85 | -0.66 | -4.00% | 15.55 | 16.08 | 2460382 | 390017.66 | 3.42% |
| 2026-01-16 | 16.29 | 16.51 | 0.37 | 2.29% | 16.18 | 16.67 | 2239083 | 368283.69 | 3.11% |
| 2026-01-15 | 16.10 | 16.14 | -0.19 | -1.16% | 16.01 | 16.42 | 1941349 | 313108.84 | 2.70% |
| 2026-01-14 | 16.81 | 16.33 | -0.57 | -3.37% | 16.16 | 17.20 | 4261862 | 712581.50 | 5.92% |
| 2026-01-13 | 18.70 | 16.90 | -1.43 | -7.80% | 16.82 | 18.83 | 6002572 | 1055746.50 | 8.34% |
| 2026-01-12 | 16.70 | 18.33 | 1.67 | 10.02% | 16.47 | 18.33 | 5234768 | 915341.19 | 7.27% |
| 2026-01-09 | 16.31 | 16.66 | 0.23 | 1.40% | 16.05 | 16.90 | 3810320 | 632529.56 | 5.29% |
| 2026-01-08 | 16.17 | 16.43 | 0.26 | 1.61% | 15.96 | 16.79 | 3998298 | 657404.56 | 5.56% |
| 2026-01-07 | 16.23 | 16.17 | 0.17 | 1.06% | 15.86 | 16.70 | 4379516 | 712517.50 | 6.08% |
| 2026-01-06 | 16.09 | 16.00 | 0.07 | 0.44% | 15.70 | 16.37 | 3118057 | 500033.44 | 4.33% |
| 2026-01-05 | 15.59 | 15.93 | 0.39 | 2.51% | 15.59 | 16.14 | 2901025 | 461978.56 | 4.03% |
| 2025-12-31 | 15.90 | 15.54 | -0.29 | -1.83% | 15.41 | 15.90 | 2167873 | 337421.28 | 3.01% |
| 2025-12-30 | 15.33 | 15.83 | 0.27 | 1.74% | 15.11 | 15.95 | 3250685 | 511017.38 | 4.52% |
| 2025-12-29 | 15.48 | 15.56 | 0.16 | 1.04% | 15.48 | 15.92 | 2453979 | 385391.25 | 3.41% |
| 2025-12-26 | 15.80 | 15.40 | -0.44 | -2.78% | 15.21 | 15.84 | 2214661 | 342497.91 | 3.08% |
| 2025-12-25 | 15.95 | 15.84 | -0.16 | -1.00% | 15.64 | 16.04 | 2309354 | 365316.69 | 3.21% |
| 2025-12-24 | 15.88 | 16.00 | 0.48 | 3.09% | 15.71 | 16.23 | 3792119 | 605216.44 | 5.27% |
| 2025-12-23 | 15.95 | 15.52 | -0.43 | -2.70% | 15.06 | 15.95 | 4285953 | 660029.94 | 5.95% |
| 2025-12-22 | 15.33 | 15.95 | 0.61 | 3.98% | 15.28 | 16.12 | 2860168 | 450657.75 | 3.97% |
| 2025-12-19 | 15.14 | 15.34 | 0.40 | 2.68% | 14.96 | 15.40 | 1722230 | 262176.03 | 2.39% |
| 2025-12-18 | 15.55 | 14.94 | -0.78 | -4.96% | 14.93 | 15.57 | 2145053 | 325424.16 | 2.98% |
| 2025-12-17 | 15.16 | 15.72 | 0.72 | 4.80% | 15.12 | 15.79 | 2293296 | 355545.41 | 3.19% |
| 2025-12-16 | 15.03 | 15.00 | -0.19 | -1.25% | 14.74 | 15.27 | 1492911 | 223354.67 | 2.07% |
| 2025-12-15 | 15.43 | 15.19 | -0.51 | -3.25% | 15.15 | 15.67 | 1709492 | 262524.75 | 2.38% |
| 2025-12-12 | 15.20 | 15.70 | 0.34 | 2.21% | 15.10 | 16.00 | 3024046 | 472402.06 | 4.20% |
| 2025-12-11 | 15.30 | 15.36 | 0.18 | 1.19% | 15.14 | 15.75 | 2799694 | 434050.91 | 3.89% |
| 2025-12-10 | 15.24 | 15.18 | -0.15 | -0.98% | 14.82 | 15.30 | 1586306 | 238544.36 | 2.20% |
| 2025-12-09 | 15.02 | 15.33 | 0.25 | 1.66% | 14.93 | 15.68 | 2735786 | 418843.06 | 3.80% |
| 2025-12-08 | 14.79 | 15.08 | 0.27 | 1.82% | 14.71 | 15.15 | 2302939 | 344978.00 | 3.20% |
| 2025-12-05 | 14.65 | 14.81 | 0.07 | 0.47% | 14.42 | 14.96 | 1695934 | 249339.44 | 2.36% |
| 2025-12-04 | 15.09 | 14.74 | 0.02 | 0.14% | 14.67 | 15.18 | 1427057 | 212052.02 | 1.98% |
| 2025-12-03 | 14.87 | 14.72 | -0.24 | -1.60% | 14.60 | 15.12 | 1944387 | 287778.28 | 2.70% |
| 2025-12-02 | 14.49 | 14.96 | 0.48 | 3.31% | 14.30 | 15.14 | 2982435 | 438007.44 | 4.14% |
| 2025-12-01 | 13.93 | 14.48 | 0.58 | 4.17% | 13.86 | 14.80 | 2298236 | 329102.22 | 3.19% |
| 2025-11-28 | 13.60 | 13.90 | 0.24 | 1.76% | 13.50 | 13.94 | 1258436 | 173430.62 | 1.75% |
| 2025-11-27 | 13.58 | 13.66 | 0.14 | 1.04% | 13.55 | 14.09 | 1749469 | 242223.33 | 2.43% |
| 2025-11-26 | 13.35 | 13.52 | 0.11 | 0.82% | 13.26 | 13.71 | 1236320 | 167687.28 | 1.72% |
| 2025-11-25 | 13.16 | 13.41 | 0.36 | 2.76% | 13.15 | 13.59 | 1248036 | 167448.27 | 1.73% |
| 2025-11-24 | 13.05 | 13.05 | 0.05 | 0.38% | 12.74 | 13.17 | 1099944 | 142380.02 | 1.53% |
| 2025-11-21 | 13.09 | 13.00 | -0.29 | -2.18% | 12.97 | 13.35 | 1111902 | 145704.73 | 1.54% |
| 2025-11-20 | 13.58 | 13.29 | -0.14 | -1.04% | 13.29 | 13.68 | 752832 | 101379.38 | 1.05% |
| 2025-11-19 | 13.37 | 13.43 | 0.05 | 0.37% | 13.35 | 13.59 | 843772 | 113734.07 | 1.17% |
| 2025-11-18 | 13.44 | 13.38 | -0.11 | -0.82% | 13.30 | 13.58 | 863033 | 115802.49 | 1.20% |
| 2025-11-17 | 13.40 | 13.49 | -0.06 | -0.44% | 13.35 | 13.63 | 1049802 | 141191.08 | 1.46% |
| 2025-11-14 | 13.81 | 13.55 | -0.44 | -3.15% | 13.55 | 13.82 | 1420284 | 194196.03 | 1.97% |
| 2025-11-13 | 13.95 | 13.99 | -0.06 | -0.43% | 13.79 | 14.09 | 1049794 | 146471.36 | 1.46% |
| 2025-11-12 | 13.92 | 14.05 | 0.05 | 0.36% | 13.75 | 14.12 | 1186180 | 166228.39 | 1.65% |
| 2025-11-11 | 14.52 | 14.00 | -0.44 | -3.05% | 13.88 | 14.54 | 1838668 | 258817.45 | 2.55% |
| 2025-11-10 | 14.79 | 14.44 | -0.34 | -2.30% | 14.34 | 14.87 | 1378192 | 199342.67 | 1.91% |
| 2025-11-07 | 14.82 | 14.78 | -0.20 | -1.34% | 14.60 | 14.98 | 1186093 | 175187.64 | 1.65% |
| 2025-11-06 | 14.62 | 14.98 | 0.36 | 2.46% | 14.54 | 15.06 | 1708550 | 253111.27 | 2.37% |
| 2025-11-05 | 14.47 | 14.62 | -0.22 | -1.48% | 14.30 | 14.75 | 1615599 | 234533.77 | 2.24% |
| 2025-11-04 | 15.22 | 14.84 | -0.35 | -2.30% | 14.71 | 15.24 | 1546367 | 230273.17 | 2.15% |
| 2025-11-03 | 15.45 | 15.21 | -0.42 | -2.69% | 14.88 | 15.46 | 1976836 | 298076.22 | 2.75% |
| 2025-10-31 | 16.14 | 15.63 | -0.30 | -1.88% | 15.55 | 16.22 | 2043145 | 321917.38 | 2.84% |
| 2025-10-30 | 16.49 | 15.93 | -0.26 | -1.61% | 15.91 | 16.77 | 2886468 | 469910.44 | 4.01% |
| 2025-10-29 | 15.98 | 16.19 | 0.34 | 2.15% | 15.84 | 16.28 | 2290641 | 368617.66 | 3.18% |
| 2025-10-28 | 15.81 | 15.85 | 0.04 | 0.25% | 15.65 | 16.21 | 2710547 | 431055.41 | 3.77% |
| 2025-10-27 | 15.58 | 15.81 | 0.52 | 3.40% | 15.44 | 15.87 | 2728556 | 428423.78 | 3.79% |
| 2025-10-24 | 14.80 | 15.29 | 0.68 | 4.65% | 14.75 | 15.36 | 2572630 | 389659.31 | 3.57% |
| 2025-10-23 | 14.67 | 14.61 | -0.15 | -1.02% | 14.25 | 14.69 | 1202345 | 173563.31 | 1.67% |
| 2025-10-22 | 14.84 | 14.76 | -0.23 | -1.53% | 14.67 | 15.07 | 1335074 | 197726.19 | 1.86% |
| 2025-10-21 | 14.67 | 14.99 | 0.61 | 4.24% | 14.61 | 15.05 | 2145764 | 319231.78 | 2.99% |
| 2025-10-20 | 14.50 | 14.38 | 0.25 | 1.77% | 14.27 | 14.67 | 1618064 | 234094.12 | 2.26% |
| 2025-10-17 | 15.02 | 14.13 | -0.98 | -6.49% | 14.10 | 15.08 | 2506890 | 363214.28 | 3.50% |
| 2025-10-16 | 15.47 | 15.11 | -0.55 | -3.51% | 15.07 | 15.52 | 1857274 | 283939.38 | 2.59% |
| 2025-10-15 | 15.40 | 15.66 | 0.15 | 0.97% | 14.80 | 15.90 | 3055546 | 469066.91 | 4.26% |
| 2025-10-14 | 15.81 | 15.51 | 0.21 | 1.37% | 15.11 | 16.07 | 3544476 | 552443.38 | 4.94% |
| 2025-10-13 | 14.80 | 15.30 | -0.74 | -4.61% | 14.60 | 15.50 | 4150179 | 623189.69 | 5.79% |
领益智造(002600)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。
