| 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 | 3.00 | 2.98 | -0.02 | -0.67% | 2.95 | 3.12 | 374816 | 11289.63 | 2.78% |
| 2026-02-02 | 3.05 | 3.00 | -0.06 | -1.96% | 2.98 | 3.07 | 319594 | 9623.52 | 2.37% |
| 2026-01-30 | 3.04 | 3.06 | 0.02 | 0.66% | 3.00 | 3.09 | 358691 | 10928.85 | 2.66% |
| 2026-01-29 | 3.03 | 3.04 | -0.02 | -0.65% | 2.99 | 3.13 | 313544 | 9586.15 | 2.33% |
| 2026-01-28 | 3.12 | 3.06 | -0.06 | -1.92% | 3.03 | 3.16 | 319556 | 9828.97 | 2.37% |
| 2026-01-27 | 3.16 | 3.12 | -0.05 | -1.58% | 3.04 | 3.18 | 350940 | 10853.51 | 2.61% |
| 2026-01-26 | 3.23 | 3.17 | -0.08 | -2.46% | 3.11 | 3.23 | 433916 | 13750.40 | 3.22% |
| 2026-01-23 | 3.20 | 3.25 | 0.05 | 1.56% | 3.17 | 3.28 | 439910 | 14250.62 | 3.27% |
| 2026-01-22 | 3.18 | 3.20 | 0.04 | 1.27% | 3.11 | 3.21 | 414331 | 13069.16 | 3.08% |
| 2026-01-21 | 3.20 | 3.16 | -0.04 | -1.25% | 3.14 | 3.23 | 434614 | 13775.74 | 3.23% |
| 2026-01-20 | 3.21 | 3.20 | 0.01 | 0.31% | 3.14 | 3.26 | 1021734 | 32791.64 | 7.58% |
| 2026-01-19 | 2.90 | 3.19 | 0.29 | 10.00% | 2.88 | 3.19 | 756607 | 23434.44 | 5.62% |
| 2026-01-16 | 2.87 | 2.90 | 0.03 | 1.05% | 2.87 | 2.99 | 297747 | 8673.17 | 2.21% |
| 2026-01-15 | 2.98 | 2.87 | -0.11 | -3.69% | 2.86 | 2.98 | 328524 | 9550.73 | 2.44% |
| 2026-01-14 | 3.01 | 2.98 | -0.03 | -1.00% | 2.93 | 3.05 | 440966 | 13175.17 | 3.27% |
| 2026-01-13 | 3.12 | 3.01 | -0.12 | -3.83% | 3.00 | 3.14 | 456565 | 13913.96 | 3.39% |
| 2026-01-12 | 3.05 | 3.13 | 0.07 | 2.29% | 3.04 | 3.15 | 404534 | 12610.59 | 3.00% |
| 2026-01-09 | 3.07 | 3.06 | -0.01 | -0.33% | 3.01 | 3.09 | 280623 | 8540.50 | 2.08% |
| 2026-01-08 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.14 | 224274 | 6910.65 | 1.66% |
| 2026-01-07 | 3.08 | 3.05 | -0.04 | -1.29% | 3.04 | 3.15 | 264649 | 8164.34 | 1.96% |
| 2026-01-06 | 3.02 | 3.09 | 0.07 | 2.32% | 3.00 | 3.13 | 286923 | 8774.76 | 2.13% |
| 2026-01-05 | 3.06 | 3.02 | -0.07 | -2.27% | 2.97 | 3.06 | 363948 | 10926.65 | 2.70% |
| 2025-12-31 | 3.08 | 3.09 | 0.04 | 1.31% | 3.01 | 3.11 | 208216 | 6368.14 | 1.55% |
| 2025-12-30 | 3.16 | 3.05 | -0.12 | -3.79% | 3.04 | 3.18 | 395600 | 12228.79 | 2.94% |
| 2025-12-29 | 3.11 | 3.17 | 0.05 | 1.60% | 3.09 | 3.25 | 450993 | 14362.14 | 3.35% |
| 2025-12-26 | 3.13 | 3.12 | -0.01 | -0.32% | 3.05 | 3.16 | 298838 | 9285.45 | 2.22% |
| 2025-12-25 | 3.11 | 3.13 | 0.01 | 0.32% | 3.05 | 3.15 | 235888 | 7333.32 | 1.75% |
| 2025-12-24 | 3.11 | 3.12 | 0.03 | 0.97% | 3.08 | 3.17 | 258033 | 8066.91 | 1.92% |
| 2025-12-23 | 3.23 | 3.09 | -0.16 | -4.92% | 3.07 | 3.23 | 423317 | 13203.61 | 3.14% |
| 2025-12-22 | 3.21 | 3.25 | 0.04 | 1.25% | 3.18 | 3.29 | 420244 | 13590.98 | 3.12% |
| 2025-12-19 | 3.02 | 3.21 | 0.17 | 5.59% | 3.02 | 3.29 | 540893 | 17096.91 | 4.02% |
| 2025-12-18 | 2.99 | 3.04 | 0.04 | 1.33% | 2.96 | 3.11 | 283092 | 8660.38 | 2.10% |
| 2025-12-17 | 3.00 | 3.00 | 0.01 | 0.33% | 2.93 | 3.03 | 282765 | 8419.23 | 2.10% |
| 2025-12-16 | 3.14 | 2.99 | -0.14 | -4.47% | 2.99 | 3.20 | 448857 | 13706.97 | 3.33% |
| 2025-12-15 | 3.08 | 3.13 | 0.05 | 1.62% | 3.04 | 3.21 | 588058 | 18362.87 | 4.37% |
| 2025-12-12 | 2.95 | 3.08 | 0.11 | 3.70% | 2.94 | 3.13 | 590087 | 17971.01 | 4.38% |
| 2025-12-11 | 3.07 | 2.97 | -0.07 | -2.30% | 2.97 | 3.07 | 433688 | 13054.29 | 3.22% |
| 2025-12-10 | 3.12 | 3.04 | -0.07 | -2.25% | 3.02 | 3.13 | 400999 | 12207.64 | 2.98% |
| 2025-12-09 | 3.18 | 3.11 | -0.03 | -0.96% | 3.08 | 3.19 | 394340 | 12313.43 | 2.93% |
| 2025-12-08 | 3.24 | 3.14 | -0.05 | -1.57% | 3.11 | 3.26 | 474697 | 14985.76 | 3.52% |
| 2025-12-05 | 3.12 | 3.19 | 0.08 | 2.57% | 3.12 | 3.31 | 739699 | 23750.10 | 5.49% |
| 2025-12-04 | 3.24 | 3.11 | -0.09 | -2.81% | 3.10 | 3.25 | 463304 | 14555.83 | 3.44% |
| 2025-12-03 | 3.31 | 3.20 | -0.11 | -3.32% | 3.18 | 3.33 | 719882 | 23334.32 | 5.34% |
| 2025-12-02 | 3.39 | 3.31 | -0.05 | -1.49% | 3.29 | 3.45 | 857885 | 28858.23 | 6.37% |
| 2025-12-01 | 3.32 | 3.36 | 0.03 | 0.90% | 3.28 | 3.41 | 941916 | 31567.47 | 6.99% |
| 2025-11-28 | 3.31 | 3.33 | 0.10 | 3.10% | 3.20 | 3.42 | 1107036 | 36678.22 | 8.22% |
| 2025-11-27 | 3.33 | 3.23 | -0.13 | -3.87% | 3.10 | 3.35 | 1708515 | 55560.20 | 12.68% |
| 2025-11-26 | 3.18 | 3.36 | 0.31 | 10.16% | 3.15 | 3.36 | 1062428 | 34746.30 | 7.89% |
| 2025-11-25 | 2.77 | 3.05 | 0.28 | 10.11% | 2.75 | 3.05 | 1221613 | 36584.66 | 9.07% |
| 2025-11-24 | 2.67 | 2.77 | 0.12 | 4.53% | 2.66 | 2.82 | 318544 | 8739.66 | 2.36% |
| 2025-11-21 | 2.73 | 2.65 | -0.12 | -4.33% | 2.62 | 2.78 | 351386 | 9430.92 | 2.61% |
| 2025-11-20 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.83 | 186908 | 5208.69 | 1.39% |
| 2025-11-19 | 2.89 | 2.81 | -0.08 | -2.77% | 2.80 | 2.90 | 279010 | 7907.81 | 2.07% |
| 2025-11-18 | 2.95 | 2.89 | -0.05 | -1.70% | 2.86 | 2.96 | 320987 | 9278.79 | 2.38% |
| 2025-11-17 | 2.93 | 2.94 | -0.01 | -0.34% | 2.93 | 2.99 | 261483 | 7704.20 | 1.94% |
| 2025-11-14 | 2.97 | 2.95 | -0.04 | -1.34% | 2.94 | 2.99 | 336030 | 9956.99 | 2.49% |
| 2025-11-13 | 3.00 | 2.99 | -0.02 | -0.66% | 2.95 | 3.01 | 391352 | 11674.27 | 2.91% |
| 2025-11-12 | 2.95 | 3.01 | 0.05 | 1.69% | 2.91 | 3.01 | 495977 | 14725.39 | 3.68% |
| 2025-11-11 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.04 | 447805 | 13281.65 | 3.32% |
| 2025-11-10 | 2.93 | 2.99 | 0.04 | 1.36% | 2.91 | 3.01 | 695456 | 20603.83 | 5.16% |
| 2025-11-07 | 3.01 | 2.95 | -0.04 | -1.34% | 2.93 | 3.03 | 788836 | 23373.90 | 5.86% |
| 2025-11-06 | 3.02 | 2.99 | -0.18 | -5.68% | 2.96 | 3.15 | 1516691 | 45724.70 | 11.26% |
| 2025-11-05 | 2.90 | 3.17 | 0.29 | 10.07% | 2.89 | 3.17 | 763579 | 23462.55 | 5.67% |
| 2025-11-04 | 2.69 | 2.88 | 0.17 | 6.27% | 2.69 | 2.98 | 1121118 | 32390.23 | 8.32% |
| 2025-11-03 | 2.68 | 2.71 | 0.02 | 0.74% | 2.68 | 2.76 | 233981 | 6358.72 | 1.74% |
| 2025-10-31 | 2.61 | 2.69 | 0.07 | 2.67% | 2.61 | 2.71 | 270988 | 7252.44 | 2.01% |
| 2025-10-30 | 2.64 | 2.62 | -0.02 | -0.76% | 2.61 | 2.67 | 249840 | 6586.35 | 1.85% |
| 2025-10-29 | 2.69 | 2.64 | -0.07 | -2.58% | 2.56 | 2.69 | 371520 | 9709.85 | 2.76% |
| 2025-10-28 | 2.74 | 2.71 | -0.04 | -1.45% | 2.66 | 2.75 | 344262 | 9280.01 | 2.56% |
| 2025-10-27 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.82 | 258582 | 7135.60 | 1.92% |
| 2025-10-24 | 2.81 | 2.76 | -0.06 | -2.13% | 2.73 | 2.84 | 316073 | 8752.23 | 2.35% |
| 2025-10-23 | 2.74 | 2.82 | 0.06 | 2.17% | 2.74 | 2.82 | 343064 | 9500.37 | 2.55% |
| 2025-10-22 | 2.75 | 2.76 | -0.01 | -0.36% | 2.73 | 2.81 | 319030 | 8844.96 | 2.37% |
| 2025-10-21 | 2.67 | 2.77 | 0.10 | 3.75% | 2.65 | 2.77 | 409398 | 11194.87 | 3.04% |
| 2025-10-20 | 2.70 | 2.67 | 0.00 | 0.00% | 2.65 | 2.74 | 299294 | 8054.44 | 2.22% |
| 2025-10-17 | 2.70 | 2.67 | -0.04 | -1.48% | 2.65 | 2.75 | 363599 | 9783.39 | 2.70% |
| 2025-10-16 | 2.80 | 2.71 | -0.09 | -3.21% | 2.69 | 2.84 | 395029 | 10818.67 | 2.93% |
| 2025-10-15 | 2.68 | 2.80 | 0.12 | 4.48% | 2.65 | 2.83 | 576917 | 15917.22 | 4.28% |
| 2025-10-14 | 2.72 | 2.68 | -0.05 | -1.83% | 2.64 | 2.77 | 401492 | 10870.17 | 2.98% |
| 2025-10-13 | 2.61 | 2.73 | -0.01 | -0.36% | 2.59 | 2.74 | 453143 | 12212.44 | 3.36% |
勤上股份(002638)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。
