| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.40 | 20.13 | 0.72 | 3.71% | 19.40 | 20.28 | 86931 | 17359.93 | 2.16% |
| 2026-03-24 | 19.67 | 19.41 | 0.21 | 1.09% | 18.91 | 19.75 | 83615 | 16077.10 | 2.08% |
| 2026-03-23 | 19.42 | 19.20 | -0.33 | -1.69% | 19.12 | 20.21 | 116997 | 23087.08 | 2.91% |
| 2026-03-20 | 20.36 | 19.53 | -0.79 | -3.89% | 19.53 | 20.49 | 77725 | 15474.61 | 1.93% |
| 2026-03-19 | 20.80 | 20.32 | -0.81 | -3.83% | 20.23 | 20.81 | 63427 | 12987.86 | 1.58% |
| 2026-03-18 | 21.27 | 21.13 | 0.03 | 0.14% | 20.71 | 21.30 | 59118 | 12373.81 | 1.47% |
| 2026-03-17 | 21.86 | 21.10 | -0.62 | -2.85% | 21.04 | 21.87 | 64597 | 13863.33 | 1.60% |
| 2026-03-16 | 21.59 | 21.72 | 0.13 | 0.60% | 21.36 | 21.72 | 47818 | 10291.45 | 1.19% |
| 2026-03-13 | 21.80 | 21.59 | -0.32 | -1.46% | 21.53 | 22.17 | 72662 | 15866.93 | 1.80% |
| 2026-03-12 | 22.36 | 21.91 | -0.45 | -2.01% | 21.83 | 22.44 | 70097 | 15479.34 | 1.74% |
| 2026-03-11 | 22.68 | 22.36 | -0.32 | -1.41% | 22.23 | 22.85 | 74677 | 16818.36 | 1.85% |
| 2026-03-10 | 22.55 | 22.68 | 0.43 | 1.93% | 22.41 | 22.78 | 108315 | 24454.94 | 2.69% |
| 2026-03-09 | 22.40 | 22.25 | -0.68 | -2.97% | 21.66 | 22.50 | 110137 | 24330.27 | 2.74% |
| 2026-03-06 | 23.06 | 22.93 | -0.12 | -0.52% | 22.78 | 23.43 | 76464 | 17573.36 | 1.90% |
| 2026-03-05 | 23.16 | 23.05 | 0.28 | 1.23% | 22.80 | 23.30 | 54347 | 12539.04 | 1.35% |
| 2026-03-04 | 22.80 | 22.77 | -0.27 | -1.17% | 22.50 | 23.18 | 93510 | 21359.83 | 2.32% |
| 2026-03-03 | 24.56 | 23.04 | -1.52 | -6.19% | 23.03 | 24.81 | 127004 | 30313.61 | 3.15% |
| 2026-03-02 | 24.96 | 24.56 | -0.85 | -3.35% | 24.30 | 25.20 | 85147 | 20991.99 | 2.12% |
| 2026-02-27 | 25.50 | 25.41 | -0.16 | -0.63% | 25.19 | 25.78 | 79777 | 20321.01 | 1.98% |
| 2026-02-26 | 26.22 | 25.57 | -0.56 | -2.14% | 25.46 | 26.27 | 90492 | 23328.61 | 2.25% |
| 2026-02-25 | 26.31 | 26.13 | -0.20 | -0.76% | 26.01 | 26.31 | 67284 | 17565.04 | 1.67% |
| 2026-02-24 | 26.92 | 26.33 | -0.02 | -0.08% | 26.00 | 26.99 | 68662 | 18096.10 | 1.71% |
| 2026-02-13 | 26.71 | 26.35 | -0.36 | -1.35% | 26.12 | 26.90 | 67111 | 17817.33 | 1.67% |
| 2026-02-12 | 27.00 | 26.71 | -0.23 | -0.85% | 26.60 | 27.20 | 78207 | 21049.13 | 1.94% |
| 2026-02-11 | 27.33 | 26.94 | -0.38 | -1.39% | 26.89 | 27.33 | 77072 | 20848.37 | 1.91% |
| 2026-02-10 | 26.82 | 27.32 | 0.42 | 1.56% | 26.66 | 27.55 | 136641 | 37091.23 | 3.39% |
| 2026-02-09 | 26.50 | 26.90 | 0.57 | 2.16% | 26.23 | 27.15 | 123035 | 32817.57 | 3.06% |
| 2026-02-06 | 25.38 | 26.33 | 0.49 | 1.90% | 25.07 | 26.88 | 133083 | 35013.18 | 3.31% |
| 2026-02-05 | 26.36 | 25.84 | -0.88 | -3.29% | 25.81 | 26.49 | 77354 | 20172.75 | 1.92% |
| 2026-02-04 | 25.89 | 26.72 | 0.57 | 2.18% | 25.80 | 26.88 | 125759 | 33131.79 | 3.12% |
| 2026-02-03 | 26.28 | 26.15 | 0.13 | 0.50% | 25.69 | 26.38 | 112611 | 29299.86 | 2.80% |
| 2026-02-02 | 25.41 | 26.02 | 0.24 | 0.93% | 25.16 | 26.88 | 139718 | 36315.65 | 3.47% |
| 2026-01-30 | 25.10 | 25.78 | 1.30 | 5.31% | 24.53 | 26.48 | 168192 | 42800.80 | 4.18% |
| 2026-01-29 | 25.15 | 24.48 | -0.92 | -3.62% | 24.38 | 25.29 | 103826 | 25794.00 | 2.58% |
| 2026-01-28 | 26.13 | 25.40 | -1.05 | -3.97% | 25.38 | 26.20 | 110830 | 28481.32 | 2.75% |
| 2026-01-27 | 26.17 | 26.45 | 0.25 | 0.95% | 25.08 | 26.46 | 123563 | 31946.91 | 3.07% |
| 2026-01-26 | 27.20 | 26.20 | -1.27 | -4.62% | 26.01 | 27.20 | 150755 | 39919.50 | 3.74% |
| 2026-01-23 | 27.70 | 27.47 | -0.50 | -1.79% | 27.19 | 27.98 | 167983 | 46197.78 | 4.17% |
| 2026-01-22 | 27.50 | 27.97 | 0.11 | 0.39% | 27.31 | 28.18 | 227122 | 62918.62 | 5.64% |
| 2026-01-21 | 25.94 | 27.86 | 1.54 | 5.85% | 25.84 | 28.37 | 322674 | 87639.49 | 8.02% |
| 2026-01-20 | 27.10 | 26.32 | -1.20 | -4.36% | 25.91 | 27.10 | 257517 | 68167.62 | 6.40% |
| 2026-01-19 | 26.18 | 27.52 | 1.23 | 4.68% | 26.07 | 27.55 | 461355 | 123926.60 | 11.46% |
| 2026-01-16 | 23.93 | 26.29 | 2.39 | 10.00% | 23.92 | 26.29 | 310088 | 78134.54 | 7.70% |
| 2026-01-15 | 23.99 | 23.90 | -0.38 | -1.57% | 23.63 | 24.29 | 87281 | 20858.12 | 2.17% |
| 2026-01-14 | 24.48 | 24.28 | -0.30 | -1.22% | 23.82 | 24.96 | 197273 | 48269.59 | 4.90% |
| 2026-01-13 | 24.73 | 24.58 | -0.22 | -0.89% | 23.86 | 25.88 | 265725 | 65965.39 | 6.60% |
| 2026-01-12 | 25.00 | 24.80 | 0.85 | 3.55% | 24.34 | 25.44 | 220895 | 54684.45 | 5.49% |
| 2026-01-09 | 23.53 | 23.95 | 0.43 | 1.83% | 23.49 | 24.16 | 103282 | 24685.46 | 2.57% |
| 2026-01-08 | 23.23 | 23.52 | 0.11 | 0.47% | 23.20 | 23.75 | 99020 | 23304.27 | 2.46% |
| 2026-01-07 | 23.80 | 23.41 | -0.39 | -1.64% | 23.23 | 23.99 | 120601 | 28388.52 | 3.00% |
| 2026-01-06 | 23.78 | 23.80 | 0.00 | 0.00% | 23.55 | 24.06 | 109325 | 26025.55 | 2.72% |
| 2026-01-05 | 23.80 | 23.80 | -0.16 | -0.67% | 23.43 | 23.87 | 102484 | 24261.17 | 2.55% |
| 2025-12-31 | 24.12 | 23.96 | -0.05 | -0.21% | 23.71 | 24.36 | 138178 | 33177.00 | 3.43% |
| 2025-12-30 | 23.00 | 24.01 | 0.83 | 3.58% | 23.00 | 24.35 | 192978 | 45926.39 | 4.79% |
| 2025-12-29 | 22.91 | 23.18 | 0.20 | 0.87% | 22.91 | 23.52 | 103884 | 24123.58 | 2.58% |
| 2025-12-26 | 23.18 | 22.98 | -0.08 | -0.35% | 22.87 | 23.55 | 114176 | 26497.43 | 2.84% |
| 2025-12-25 | 22.40 | 23.06 | 0.77 | 3.45% | 22.23 | 23.13 | 105013 | 23865.93 | 2.61% |
| 2025-12-24 | 21.95 | 22.29 | 0.38 | 1.73% | 21.84 | 22.39 | 55874 | 12413.39 | 1.39% |
| 2025-12-23 | 22.15 | 21.91 | -0.27 | -1.22% | 21.84 | 22.25 | 49644 | 10922.11 | 1.23% |
| 2025-12-22 | 21.95 | 22.18 | 0.35 | 1.60% | 21.82 | 22.33 | 76557 | 16938.22 | 1.90% |
| 2025-12-19 | 21.56 | 21.83 | 0.28 | 1.30% | 21.56 | 22.18 | 63545 | 13934.99 | 1.58% |
| 2025-12-18 | 21.37 | 21.55 | -0.04 | -0.19% | 21.36 | 22.15 | 71027 | 15494.53 | 1.76% |
| 2025-12-17 | 21.95 | 21.59 | -0.06 | -0.28% | 21.04 | 21.98 | 92894 | 19852.99 | 2.31% |
| 2025-12-16 | 22.02 | 21.65 | -0.39 | -1.77% | 21.50 | 22.10 | 48047 | 10418.85 | 1.19% |
| 2025-12-15 | 22.03 | 22.04 | -0.16 | -0.72% | 21.98 | 22.40 | 57984 | 12840.74 | 1.44% |
| 2025-12-12 | 22.05 | 22.20 | 0.10 | 0.45% | 21.78 | 22.35 | 80380 | 17785.23 | 2.00% |
| 2025-12-11 | 23.04 | 22.10 | -1.00 | -4.33% | 22.09 | 23.10 | 117654 | 26463.82 | 2.92% |
| 2025-12-10 | 23.16 | 23.10 | -0.05 | -0.22% | 22.80 | 23.32 | 65112 | 14992.61 | 1.62% |
| 2025-12-09 | 23.46 | 23.15 | -0.39 | -1.66% | 23.08 | 23.80 | 73322 | 17119.71 | 1.82% |
| 2025-12-08 | 23.65 | 23.54 | -0.09 | -0.38% | 23.23 | 23.78 | 101204 | 23782.70 | 2.51% |
| 2025-12-05 | 22.89 | 23.63 | 0.70 | 3.05% | 22.55 | 23.87 | 126000 | 29389.43 | 3.13% |
| 2025-12-04 | 23.60 | 22.93 | 0.20 | 0.88% | 22.81 | 23.90 | 135196 | 31368.27 | 3.36% |
| 2025-12-03 | 22.98 | 22.73 | -0.18 | -0.79% | 22.57 | 23.13 | 45375 | 10314.32 | 1.13% |
| 2025-12-02 | 23.34 | 22.91 | -0.49 | -2.09% | 22.81 | 23.35 | 67094 | 15388.84 | 1.67% |
| 2025-12-01 | 22.93 | 23.40 | 0.55 | 2.41% | 22.93 | 23.52 | 92847 | 21667.25 | 2.31% |
| 2025-11-28 | 22.72 | 22.85 | 0.12 | 0.53% | 22.37 | 22.92 | 81164 | 18425.85 | 2.02% |
| 2025-11-27 | 22.83 | 22.73 | -0.06 | -0.26% | 22.62 | 23.02 | 75434 | 17182.47 | 1.87% |
| 2025-11-26 | 22.60 | 22.79 | 0.14 | 0.62% | 22.48 | 23.14 | 60779 | 13874.63 | 1.51% |
| 2025-11-25 | 22.66 | 22.65 | 0.14 | 0.62% | 22.61 | 23.20 | 94181 | 21571.91 | 2.34% |
| 2025-11-24 | 22.33 | 22.51 | 0.28 | 1.26% | 21.89 | 22.66 | 78990 | 17583.05 | 1.96% |
信质集团(002664)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。
