| 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 | 3.24 | -0.09 | -2.70% | 3.00 | 3.25 | 685974 | 21122.72 | 9.54% |
| 2026-02-02 | 3.33 | 3.33 | -0.37 | -10.00% | 3.33 | 3.33 | 93795 | 3123.37 | 1.30% |
| 2026-01-30 | 3.70 | 3.70 | -0.03 | -0.80% | 3.65 | 3.77 | 118646 | 4396.73 | 1.65% |
| 2026-01-29 | 3.66 | 3.73 | 0.04 | 1.08% | 3.64 | 3.79 | 91705 | 3424.46 | 1.28% |
| 2026-01-28 | 3.74 | 3.69 | -0.06 | -1.60% | 3.68 | 3.76 | 91447 | 3394.52 | 1.27% |
| 2026-01-27 | 3.83 | 3.75 | -0.09 | -2.34% | 3.67 | 3.84 | 128411 | 4793.29 | 1.79% |
| 2026-01-26 | 3.86 | 3.84 | -0.02 | -0.52% | 3.77 | 3.87 | 111939 | 4277.16 | 1.56% |
| 2026-01-23 | 3.83 | 3.86 | 0.03 | 0.78% | 3.80 | 3.87 | 80862 | 3101.87 | 1.12% |
| 2026-01-22 | 3.83 | 3.83 | 0.08 | 2.13% | 3.73 | 3.84 | 118864 | 4514.32 | 1.65% |
| 2026-01-21 | 3.66 | 3.75 | 0.02 | 0.54% | 3.66 | 3.77 | 80900 | 3016.36 | 1.13% |
| 2026-01-20 | 3.78 | 3.73 | -0.03 | -0.80% | 3.71 | 3.80 | 102497 | 3834.70 | 1.43% |
| 2026-01-19 | 3.64 | 3.76 | 0.12 | 3.30% | 3.63 | 3.78 | 134827 | 4997.15 | 1.88% |
| 2026-01-16 | 3.75 | 3.64 | -0.09 | -2.41% | 3.64 | 3.76 | 120097 | 4414.35 | 1.67% |
| 2026-01-15 | 3.72 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 89615 | 3343.33 | 1.25% |
| 2026-01-14 | 3.79 | 3.75 | -0.03 | -0.79% | 3.69 | 3.82 | 148494 | 5584.94 | 2.07% |
| 2026-01-13 | 3.84 | 3.78 | -0.02 | -0.53% | 3.73 | 3.84 | 122332 | 4643.85 | 1.70% |
| 2026-01-12 | 3.79 | 3.80 | 0.02 | 0.53% | 3.78 | 3.85 | 115393 | 4395.48 | 1.61% |
| 2026-01-09 | 3.86 | 3.78 | -0.09 | -2.33% | 3.75 | 3.86 | 119606 | 4531.96 | 1.66% |
| 2026-01-08 | 3.68 | 3.87 | 0.19 | 5.16% | 3.66 | 3.87 | 153766 | 5816.13 | 2.14% |
| 2026-01-07 | 3.82 | 3.68 | -0.11 | -2.90% | 3.67 | 3.83 | 125899 | 4685.55 | 1.75% |
| 2026-01-06 | 3.81 | 3.79 | 0.00 | 0.00% | 3.76 | 3.85 | 102379 | 3900.70 | 1.42% |
| 2026-01-05 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.84 | 90019 | 3424.64 | 1.25% |
| 2025-12-31 | 3.75 | 3.76 | 0.01 | 0.27% | 3.68 | 3.79 | 81086 | 3038.07 | 1.13% |
| 2025-12-30 | 3.79 | 3.75 | -0.05 | -1.32% | 3.74 | 3.82 | 74800 | 2817.87 | 1.04% |
| 2025-12-29 | 3.82 | 3.80 | -0.02 | -0.52% | 3.76 | 3.85 | 88181 | 3356.65 | 1.23% |
| 2025-12-26 | 3.83 | 3.82 | -0.02 | -0.52% | 3.78 | 3.86 | 68982 | 2639.64 | 0.96% |
| 2025-12-25 | 3.80 | 3.84 | 0.04 | 1.05% | 3.75 | 3.84 | 78849 | 2992.34 | 1.10% |
| 2025-12-24 | 3.80 | 3.80 | 0.01 | 0.26% | 3.77 | 3.85 | 86364 | 3288.78 | 1.20% |
| 2025-12-23 | 3.90 | 3.79 | -0.11 | -2.82% | 3.77 | 3.92 | 111157 | 4240.66 | 1.55% |
| 2025-12-22 | 3.98 | 3.90 | -0.08 | -2.01% | 3.87 | 4.00 | 91530 | 3587.78 | 1.27% |
| 2025-12-19 | 3.89 | 3.98 | 0.09 | 2.31% | 3.88 | 3.99 | 69759 | 2750.64 | 0.97% |
| 2025-12-18 | 3.86 | 3.89 | 0.01 | 0.26% | 3.84 | 3.97 | 75459 | 2958.91 | 1.05% |
| 2025-12-17 | 3.92 | 3.88 | -0.04 | -1.02% | 3.81 | 3.95 | 76706 | 2972.43 | 1.07% |
| 2025-12-16 | 4.00 | 3.92 | -0.10 | -2.49% | 3.89 | 4.02 | 94296 | 3711.40 | 1.31% |
| 2025-12-15 | 3.82 | 4.02 | 0.20 | 5.24% | 3.80 | 4.03 | 157350 | 6183.58 | 2.19% |
| 2025-12-12 | 4.06 | 3.82 | -0.20 | -4.98% | 3.82 | 4.08 | 140997 | 5548.68 | 1.96% |
| 2025-12-11 | 4.20 | 4.02 | -0.19 | -4.51% | 4.01 | 4.23 | 105395 | 4311.48 | 1.47% |
| 2025-12-10 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.33 | 85194 | 3618.90 | 1.19% |
| 2025-12-09 | 4.33 | 4.28 | -0.07 | -1.61% | 4.27 | 4.44 | 54409 | 2347.83 | 0.76% |
| 2025-12-08 | 4.39 | 4.35 | -0.05 | -1.14% | 4.33 | 4.43 | 68310 | 2993.63 | 0.95% |
| 2025-12-05 | 4.35 | 4.40 | 0.03 | 0.69% | 4.31 | 4.42 | 48580 | 2128.49 | 0.68% |
| 2025-12-04 | 4.43 | 4.37 | -0.08 | -1.80% | 4.34 | 4.49 | 65331 | 2873.55 | 0.91% |
| 2025-12-03 | 4.44 | 4.45 | -0.02 | -0.45% | 4.39 | 4.48 | 58076 | 2576.45 | 0.81% |
| 2025-12-02 | 4.45 | 4.47 | 0.01 | 0.22% | 4.37 | 4.49 | 72170 | 3204.61 | 1.00% |
| 2025-12-01 | 4.57 | 4.46 | -0.08 | -1.76% | 4.44 | 4.59 | 67762 | 3060.20 | 0.94% |
| 2025-11-28 | 4.40 | 4.54 | 0.12 | 2.71% | 4.37 | 4.54 | 76508 | 3412.39 | 1.06% |
| 2025-11-27 | 4.45 | 4.42 | -0.04 | -0.90% | 4.39 | 4.47 | 75396 | 3337.70 | 1.05% |
| 2025-11-26 | 4.62 | 4.46 | -0.09 | -1.98% | 4.43 | 4.62 | 90287 | 4074.86 | 1.26% |
| 2025-11-25 | 4.59 | 4.55 | -0.01 | -0.22% | 4.53 | 4.63 | 65306 | 2989.94 | 0.91% |
| 2025-11-24 | 4.47 | 4.56 | 0.11 | 2.47% | 4.45 | 4.58 | 83628 | 3782.13 | 1.16% |
| 2025-11-21 | 4.65 | 4.45 | -0.24 | -5.12% | 4.43 | 4.68 | 125533 | 5681.40 | 1.75% |
| 2025-11-20 | 4.68 | 4.69 | 0.02 | 0.43% | 4.62 | 4.73 | 64889 | 3034.09 | 0.90% |
| 2025-11-19 | 4.81 | 4.67 | -0.12 | -2.51% | 4.63 | 4.81 | 66296 | 3104.82 | 0.92% |
| 2025-11-18 | 4.85 | 4.79 | -0.06 | -1.24% | 4.75 | 4.86 | 106230 | 5083.65 | 1.48% |
| 2025-11-17 | 4.70 | 4.85 | 0.18 | 3.85% | 4.69 | 4.88 | 127135 | 6096.62 | 1.77% |
| 2025-11-14 | 4.63 | 4.67 | 0.04 | 0.86% | 4.61 | 4.74 | 73728 | 3460.76 | 1.03% |
| 2025-11-13 | 4.58 | 4.63 | 0.05 | 1.09% | 4.52 | 4.64 | 68070 | 3118.89 | 0.95% |
| 2025-11-12 | 4.63 | 4.58 | -0.05 | -1.08% | 4.54 | 4.64 | 55555 | 2541.46 | 0.77% |
| 2025-11-11 | 4.58 | 4.63 | 0.07 | 1.54% | 4.54 | 4.63 | 72837 | 3353.51 | 1.01% |
| 2025-11-10 | 4.51 | 4.56 | 0.08 | 1.79% | 4.50 | 4.63 | 100719 | 4612.66 | 1.40% |
| 2025-11-07 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.55 | 96220 | 4336.63 | 1.34% |
| 2025-11-06 | 4.43 | 4.49 | 0.09 | 2.05% | 4.38 | 4.54 | 168215 | 7515.86 | 2.34% |
| 2025-11-05 | 4.33 | 4.40 | 0.04 | 0.92% | 4.32 | 4.43 | 82772 | 3635.07 | 1.15% |
| 2025-11-04 | 4.34 | 4.36 | 0.03 | 0.69% | 4.28 | 4.36 | 72455 | 3133.21 | 1.01% |
| 2025-11-03 | 4.25 | 4.33 | 0.10 | 2.36% | 4.21 | 4.33 | 89393 | 3827.70 | 1.24% |
| 2025-10-31 | 4.14 | 4.23 | 0.11 | 2.67% | 4.13 | 4.30 | 102320 | 4333.68 | 1.42% |
| 2025-10-30 | 4.25 | 4.12 | -0.14 | -3.29% | 4.12 | 4.25 | 92706 | 3869.22 | 1.29% |
| 2025-10-29 | 4.39 | 4.26 | -0.13 | -2.96% | 4.18 | 4.39 | 90334 | 3871.76 | 1.26% |
| 2025-10-28 | 4.32 | 4.39 | 0.05 | 1.15% | 4.31 | 4.40 | 60355 | 2640.42 | 0.84% |
| 2025-10-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.27 | 4.41 | 80622 | 3510.26 | 1.12% |
| 2025-10-24 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.41 | 70602 | 3069.35 | 0.98% |
| 2025-10-23 | 4.27 | 4.32 | 0.03 | 0.70% | 4.25 | 4.32 | 59424 | 2542.76 | 0.83% |
| 2025-10-22 | 4.23 | 4.29 | 0.03 | 0.70% | 4.21 | 4.33 | 64797 | 2780.56 | 0.90% |
| 2025-10-21 | 4.17 | 4.26 | 0.10 | 2.40% | 4.12 | 4.26 | 99515 | 4198.26 | 1.38% |
| 2025-10-20 | 4.10 | 4.16 | 0.12 | 2.97% | 4.05 | 4.16 | 82392 | 3388.04 | 1.15% |
| 2025-10-17 | 4.13 | 4.04 | -0.06 | -1.46% | 4.03 | 4.17 | 64052 | 2620.05 | 0.89% |
| 2025-10-16 | 4.16 | 4.10 | -0.07 | -1.68% | 4.05 | 4.19 | 73842 | 3035.69 | 1.03% |
| 2025-10-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.20 | 96855 | 4020.80 | 1.35% |
| 2025-10-14 | 4.23 | 4.14 | -0.07 | -1.66% | 4.13 | 4.27 | 100810 | 4237.62 | 1.40% |
| 2025-10-13 | 4.11 | 4.21 | 0.01 | 0.24% | 3.99 | 4.22 | 70024 | 2905.66 | 0.97% |
顾地科技(002694)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。
