| 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 | 16.51 | 16.41 | -0.02 | -0.12% | 16.25 | 16.61 | 258901 | 42421.02 | 1.59% |
| 2026-02-02 | 16.20 | 16.43 | 0.03 | 0.18% | 16.19 | 16.81 | 359913 | 59702.02 | 2.22% |
| 2026-01-30 | 16.26 | 16.40 | 0.15 | 0.92% | 16.21 | 16.99 | 559471 | 93026.36 | 3.45% |
| 2026-01-29 | 16.06 | 16.25 | 0.15 | 0.93% | 15.82 | 16.32 | 229838 | 37151.98 | 1.42% |
| 2026-01-28 | 16.29 | 16.10 | -0.23 | -1.41% | 16.08 | 16.35 | 166320 | 26892.43 | 1.02% |
| 2026-01-27 | 16.35 | 16.33 | -0.14 | -0.85% | 15.97 | 16.42 | 223910 | 36246.75 | 1.38% |
| 2026-01-26 | 16.48 | 16.47 | -0.04 | -0.24% | 16.34 | 16.75 | 282330 | 46759.03 | 1.74% |
| 2026-01-23 | 16.26 | 16.51 | 0.33 | 2.04% | 16.24 | 16.54 | 255856 | 42105.22 | 1.58% |
| 2026-01-22 | 16.24 | 16.18 | -0.03 | -0.19% | 16.14 | 16.32 | 150920 | 24458.81 | 0.93% |
| 2026-01-21 | 16.29 | 16.21 | -0.11 | -0.67% | 16.15 | 16.39 | 156349 | 25440.06 | 0.96% |
| 2026-01-20 | 16.58 | 16.32 | -0.24 | -1.45% | 16.22 | 16.69 | 245206 | 40165.57 | 1.51% |
| 2026-01-19 | 16.52 | 16.56 | -0.04 | -0.24% | 16.40 | 16.59 | 173354 | 28648.75 | 1.07% |
| 2026-01-16 | 16.74 | 16.60 | -0.01 | -0.06% | 16.59 | 17.10 | 307958 | 51713.21 | 1.90% |
| 2026-01-15 | 17.01 | 16.61 | -0.55 | -3.21% | 16.51 | 17.09 | 414851 | 69332.67 | 2.56% |
| 2026-01-14 | 17.15 | 17.16 | 0.00 | 0.00% | 17.01 | 17.70 | 534107 | 92829.45 | 3.29% |
| 2026-01-13 | 17.64 | 17.16 | -0.46 | -2.61% | 17.07 | 17.74 | 372024 | 64737.77 | 2.29% |
| 2026-01-12 | 17.00 | 17.62 | 0.55 | 3.22% | 16.96 | 17.68 | 547023 | 95062.64 | 3.37% |
| 2026-01-09 | 17.10 | 17.07 | -0.01 | -0.06% | 16.86 | 17.15 | 327744 | 55791.94 | 2.02% |
| 2026-01-08 | 17.25 | 17.08 | -0.33 | -1.90% | 17.02 | 17.35 | 295511 | 50727.77 | 1.82% |
| 2026-01-07 | 17.62 | 17.41 | -0.21 | -1.19% | 17.28 | 17.81 | 343945 | 60292.63 | 2.12% |
| 2026-01-06 | 17.10 | 17.62 | 0.52 | 3.04% | 17.03 | 17.70 | 504518 | 88400.90 | 3.11% |
| 2026-01-05 | 16.93 | 17.10 | 0.26 | 1.54% | 16.87 | 17.13 | 216808 | 36974.03 | 1.34% |
| 2025-12-31 | 17.06 | 16.84 | -0.22 | -1.29% | 16.84 | 17.11 | 169244 | 28659.46 | 1.04% |
| 2025-12-30 | 16.96 | 17.06 | 0.02 | 0.12% | 16.90 | 17.18 | 159428 | 27126.13 | 0.98% |
| 2025-12-29 | 17.17 | 17.04 | -0.19 | -1.10% | 16.95 | 17.26 | 199012 | 34001.96 | 1.23% |
| 2025-12-26 | 17.10 | 17.23 | 0.13 | 0.76% | 17.03 | 17.60 | 367861 | 63766.69 | 2.27% |
| 2025-12-25 | 17.02 | 17.10 | 0.01 | 0.06% | 16.94 | 17.14 | 240986 | 41063.74 | 1.48% |
| 2025-12-24 | 16.48 | 17.09 | 0.61 | 3.70% | 16.41 | 17.10 | 346774 | 58380.31 | 2.14% |
| 2025-12-23 | 16.64 | 16.48 | -0.19 | -1.14% | 16.42 | 16.71 | 150609 | 24926.54 | 0.93% |
| 2025-12-22 | 16.62 | 16.67 | -0.01 | -0.06% | 16.62 | 16.76 | 142568 | 23792.69 | 0.88% |
| 2025-12-19 | 16.49 | 16.68 | 0.25 | 1.52% | 16.48 | 16.71 | 180340 | 30010.94 | 1.11% |
| 2025-12-18 | 16.66 | 16.43 | -0.25 | -1.50% | 16.41 | 16.77 | 187902 | 31198.47 | 1.16% |
| 2025-12-17 | 16.50 | 16.68 | 0.15 | 0.91% | 16.35 | 16.87 | 267115 | 44273.15 | 1.65% |
| 2025-12-16 | 16.80 | 16.53 | -0.27 | -1.61% | 16.50 | 16.83 | 205866 | 34160.49 | 1.27% |
| 2025-12-15 | 16.93 | 16.80 | -0.31 | -1.81% | 16.80 | 17.12 | 202235 | 34248.04 | 1.25% |
| 2025-12-12 | 17.02 | 17.11 | 0.15 | 0.88% | 16.96 | 17.24 | 188351 | 32217.06 | 1.16% |
| 2025-12-11 | 17.46 | 16.96 | -0.56 | -3.20% | 16.96 | 17.49 | 258052 | 44289.83 | 1.59% |
| 2025-12-10 | 17.42 | 17.52 | 0.06 | 0.34% | 17.30 | 17.55 | 190937 | 33254.61 | 1.18% |
| 2025-12-09 | 17.75 | 17.46 | -0.46 | -2.57% | 17.42 | 17.83 | 278676 | 49053.88 | 1.72% |
| 2025-12-08 | 18.10 | 17.92 | 0.04 | 0.22% | 17.86 | 18.27 | 487006 | 87937.54 | 3.00% |
| 2025-12-05 | 17.53 | 17.88 | 0.34 | 1.94% | 17.45 | 18.09 | 416036 | 74208.45 | 2.56% |
| 2025-12-04 | 17.50 | 17.54 | 0.01 | 0.06% | 17.38 | 17.65 | 152455 | 26735.90 | 0.94% |
| 2025-12-03 | 17.87 | 17.53 | -0.27 | -1.52% | 17.46 | 17.93 | 195136 | 34361.39 | 1.20% |
| 2025-12-02 | 17.85 | 17.80 | -0.16 | -0.89% | 17.71 | 17.89 | 168173 | 29905.94 | 1.04% |
| 2025-12-01 | 17.94 | 17.96 | -0.06 | -0.33% | 17.86 | 18.12 | 217804 | 39101.30 | 1.34% |
| 2025-11-28 | 17.73 | 18.02 | 0.20 | 1.12% | 17.66 | 18.02 | 220880 | 39591.22 | 1.36% |
| 2025-11-27 | 18.04 | 17.82 | -0.12 | -0.67% | 17.77 | 18.28 | 278460 | 50165.88 | 1.72% |
| 2025-11-26 | 17.85 | 17.94 | 0.05 | 0.28% | 17.78 | 18.03 | 250067 | 44883.32 | 1.54% |
| 2025-11-25 | 17.80 | 17.89 | 0.03 | 0.17% | 17.71 | 17.96 | 361212 | 64453.98 | 2.23% |
| 2025-11-24 | 17.28 | 17.86 | 0.48 | 2.76% | 17.28 | 18.05 | 444270 | 78758.47 | 2.74% |
| 2025-11-21 | 17.32 | 17.38 | -0.03 | -0.17% | 17.26 | 17.96 | 454365 | 80321.79 | 2.80% |
| 2025-11-20 | 18.48 | 17.41 | -0.44 | -2.46% | 17.40 | 18.56 | 407228 | 72811.46 | 2.51% |
| 2025-11-19 | 17.92 | 17.85 | -0.15 | -0.83% | 17.71 | 18.13 | 243984 | 43585.71 | 1.50% |
| 2025-11-18 | 17.83 | 18.00 | 0.24 | 1.35% | 17.82 | 18.31 | 402469 | 72865.77 | 2.48% |
| 2025-11-17 | 17.60 | 17.76 | -0.58 | -3.16% | 17.52 | 17.98 | 392620 | 69759.70 | 2.42% |
| 2025-11-14 | 18.40 | 18.34 | -0.21 | -1.13% | 18.34 | 18.51 | 194322 | 35804.85 | 1.20% |
| 2025-11-13 | 18.39 | 18.55 | 0.16 | 0.87% | 18.22 | 18.60 | 326789 | 60237.51 | 2.01% |
| 2025-11-12 | 19.07 | 18.39 | -0.86 | -4.47% | 18.39 | 19.08 | 483819 | 90117.07 | 2.98% |
| 2025-11-11 | 20.35 | 19.25 | -0.91 | -4.51% | 19.20 | 20.35 | 480982 | 94476.32 | 2.96% |
| 2025-11-10 | 20.13 | 20.16 | 0.03 | 0.15% | 19.93 | 20.30 | 298256 | 59934.07 | 1.84% |
| 2025-11-07 | 20.65 | 20.13 | -0.67 | -3.22% | 20.10 | 20.76 | 423531 | 86014.30 | 2.61% |
| 2025-11-06 | 20.80 | 20.80 | -0.03 | -0.14% | 20.70 | 21.08 | 335225 | 69954.77 | 2.07% |
| 2025-11-05 | 20.80 | 20.83 | -0.26 | -1.23% | 20.72 | 21.26 | 337388 | 70805.68 | 2.08% |
| 2025-11-04 | 20.97 | 21.09 | 0.09 | 0.43% | 20.61 | 21.22 | 393630 | 82447.27 | 2.42% |
| 2025-11-03 | 20.80 | 21.00 | 0.09 | 0.43% | 20.30 | 21.00 | 386598 | 79961.65 | 2.38% |
| 2025-10-31 | 20.80 | 20.91 | 0.24 | 1.16% | 20.58 | 21.12 | 402391 | 83954.09 | 2.48% |
| 2025-10-30 | 21.45 | 20.67 | -1.02 | -4.70% | 20.66 | 21.45 | 735685 | 154364.73 | 4.53% |
| 2025-10-29 | 21.53 | 21.69 | 0.03 | 0.14% | 21.44 | 22.00 | 732914 | 159170.28 | 4.51% |
| 2025-10-28 | 21.99 | 21.66 | -0.50 | -2.26% | 21.65 | 22.34 | 765240 | 168135.38 | 4.71% |
| 2025-10-27 | 22.91 | 22.16 | -0.59 | -2.59% | 21.66 | 22.97 | 1168425 | 259352.09 | 7.20% |
| 2025-10-24 | 21.72 | 22.75 | 1.04 | 4.79% | 21.60 | 23.25 | 1285705 | 290136.81 | 7.92% |
| 2025-10-23 | 20.88 | 21.71 | 0.63 | 2.99% | 20.42 | 22.10 | 846481 | 180285.03 | 5.21% |
| 2025-10-22 | 21.51 | 21.08 | -0.86 | -3.92% | 21.03 | 21.65 | 660910 | 140172.08 | 4.07% |
| 2025-10-21 | 21.33 | 21.94 | 0.66 | 3.10% | 21.12 | 22.30 | 1059227 | 230225.73 | 6.52% |
| 2025-10-20 | 21.47 | 21.28 | 0.02 | 0.09% | 20.91 | 22.05 | 877824 | 188521.03 | 5.41% |
| 2025-10-17 | 21.45 | 21.26 | 0.21 | 1.00% | 21.17 | 22.40 | 1343756 | 293751.78 | 8.28% |
| 2025-10-16 | 20.76 | 21.05 | 0.09 | 0.43% | 20.71 | 21.25 | 553578 | 116122.51 | 3.41% |
| 2025-10-15 | 20.86 | 20.96 | 0.08 | 0.38% | 20.60 | 21.10 | 577278 | 120337.38 | 3.56% |
| 2025-10-14 | 21.22 | 20.88 | -0.52 | -2.43% | 20.81 | 21.73 | 814174 | 172409.28 | 5.02% |
| 2025-10-13 | 20.23 | 21.40 | 0.35 | 1.66% | 20.23 | 21.79 | 1154732 | 244969.22 | 7.11% |
国盛证券(002670)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。
