| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.52 | 11.46 | -0.13 | -1.12% | 11.46 | 11.69 | 38651 | 4457.64 | 0.76% |
| 2026-02-05 | 11.40 | 11.59 | 0.10 | 0.87% | 11.40 | 11.73 | 49020 | 5699.41 | 0.96% |
| 2026-02-04 | 11.32 | 11.49 | 0.13 | 1.14% | 11.28 | 11.50 | 47010 | 5377.68 | 0.92% |
| 2026-02-03 | 11.70 | 11.36 | -0.23 | -1.98% | 11.21 | 11.75 | 83955 | 9552.23 | 1.64% |
| 2026-02-02 | 11.64 | 11.59 | -0.16 | -1.36% | 11.50 | 11.88 | 57075 | 6701.70 | 1.12% |
| 2026-01-30 | 11.92 | 11.75 | 0.00 | 0.00% | 11.66 | 11.98 | 66391 | 7822.58 | 1.30% |
| 2026-01-29 | 11.70 | 11.75 | -0.02 | -0.17% | 11.63 | 11.80 | 54842 | 6414.72 | 1.07% |
| 2026-01-28 | 11.85 | 11.77 | -0.09 | -0.76% | 11.75 | 11.93 | 45912 | 5421.11 | 0.90% |
| 2026-01-27 | 12.22 | 11.86 | -0.36 | -2.95% | 11.73 | 12.22 | 74538 | 8849.21 | 1.46% |
| 2026-01-26 | 12.33 | 12.22 | -0.11 | -0.89% | 12.11 | 12.33 | 56561 | 6906.33 | 1.11% |
| 2026-01-23 | 12.32 | 12.33 | -0.02 | -0.16% | 12.23 | 12.39 | 46732 | 5752.55 | 0.91% |
| 2026-01-22 | 12.21 | 12.35 | 0.17 | 1.40% | 12.17 | 12.45 | 64111 | 7905.11 | 1.25% |
| 2026-01-21 | 12.10 | 12.18 | -0.03 | -0.25% | 12.06 | 12.20 | 31328 | 3796.39 | 0.61% |
| 2026-01-20 | 12.10 | 12.21 | 0.07 | 0.58% | 12.07 | 12.34 | 57911 | 7056.73 | 1.13% |
| 2026-01-19 | 11.87 | 12.14 | 0.28 | 2.36% | 11.83 | 12.15 | 63889 | 7672.70 | 1.25% |
| 2026-01-16 | 11.98 | 11.86 | -0.12 | -1.00% | 11.84 | 12.05 | 38906 | 4629.06 | 0.76% |
| 2026-01-15 | 11.97 | 11.98 | -0.02 | -0.17% | 11.87 | 12.08 | 51566 | 6163.12 | 1.01% |
| 2026-01-14 | 11.96 | 12.00 | -0.02 | -0.17% | 11.82 | 12.21 | 84428 | 10139.33 | 1.65% |
| 2026-01-13 | 12.35 | 12.02 | -0.40 | -3.22% | 11.93 | 12.53 | 90389 | 11038.69 | 1.77% |
| 2026-01-12 | 12.01 | 12.42 | 0.41 | 3.41% | 11.95 | 12.43 | 101043 | 12310.53 | 1.98% |
| 2026-01-09 | 11.92 | 12.01 | 0.07 | 0.59% | 11.87 | 12.07 | 70074 | 8400.30 | 1.37% |
| 2026-01-08 | 11.94 | 11.94 | 0.02 | 0.17% | 11.81 | 12.00 | 59413 | 7065.56 | 1.16% |
| 2026-01-07 | 11.86 | 11.92 | 0.04 | 0.34% | 11.78 | 11.98 | 46026 | 5462.10 | 0.90% |
| 2026-01-06 | 11.85 | 11.88 | 0.03 | 0.25% | 11.81 | 11.89 | 43603 | 5169.45 | 0.85% |
| 2026-01-05 | 11.74 | 11.85 | 0.11 | 0.94% | 11.70 | 11.85 | 34619 | 4081.48 | 0.68% |
| 2025-12-31 | 11.70 | 11.74 | 0.04 | 0.34% | 11.61 | 11.78 | 33481 | 3910.97 | 0.65% |
| 2025-12-30 | 11.68 | 11.70 | 0.02 | 0.17% | 11.62 | 11.81 | 44850 | 5251.41 | 0.88% |
| 2025-12-29 | 11.82 | 11.68 | -0.13 | -1.10% | 11.67 | 11.84 | 46233 | 5415.92 | 0.90% |
| 2025-12-26 | 11.91 | 11.81 | -0.14 | -1.17% | 11.77 | 11.97 | 59147 | 7013.10 | 1.16% |
| 2025-12-25 | 12.07 | 11.95 | -0.09 | -0.75% | 11.92 | 12.07 | 34916 | 4175.85 | 0.68% |
| 2025-12-24 | 11.99 | 12.04 | -0.02 | -0.17% | 11.90 | 12.21 | 50186 | 6030.81 | 0.98% |
| 2025-12-23 | 12.22 | 12.06 | -0.15 | -1.23% | 12.01 | 12.30 | 44318 | 5352.49 | 0.87% |
| 2025-12-22 | 12.23 | 12.21 | -0.09 | -0.73% | 12.06 | 12.29 | 47512 | 5778.21 | 0.93% |
| 2025-12-19 | 11.92 | 12.30 | 0.37 | 3.10% | 11.83 | 12.30 | 76081 | 9250.30 | 1.49% |
| 2025-12-18 | 11.89 | 11.93 | 0.03 | 0.25% | 11.83 | 12.12 | 43061 | 5161.09 | 0.84% |
| 2025-12-17 | 11.81 | 11.90 | 0.15 | 1.28% | 11.61 | 11.95 | 50287 | 5949.26 | 0.98% |
| 2025-12-16 | 11.89 | 11.75 | -0.09 | -0.76% | 11.72 | 12.20 | 55190 | 6574.94 | 1.08% |
| 2025-12-15 | 11.77 | 11.84 | 0.07 | 0.59% | 11.68 | 11.95 | 44298 | 5231.02 | 0.87% |
| 2025-12-12 | 11.86 | 11.77 | -0.08 | -0.68% | 11.75 | 11.92 | 42298 | 4994.45 | 0.83% |
| 2025-12-11 | 12.16 | 11.85 | -0.31 | -2.55% | 11.85 | 12.16 | 50509 | 6048.75 | 0.99% |
| 2025-12-10 | 12.46 | 12.16 | -0.01 | -0.08% | 12.11 | 12.81 | 68698 | 8462.05 | 1.34% |
| 2025-12-09 | 12.11 | 12.17 | 0.04 | 0.33% | 12.04 | 12.25 | 43680 | 5309.98 | 0.85% |
| 2025-12-08 | 12.33 | 12.13 | -0.16 | -1.30% | 12.11 | 12.39 | 50367 | 6127.93 | 0.99% |
| 2025-12-05 | 12.17 | 12.29 | 0.12 | 0.99% | 12.02 | 12.32 | 31082 | 3797.79 | 0.61% |
| 2025-12-04 | 12.50 | 12.17 | -0.32 | -2.56% | 12.12 | 12.52 | 47582 | 5830.79 | 0.93% |
| 2025-12-03 | 12.54 | 12.49 | -0.04 | -0.32% | 12.31 | 12.68 | 46829 | 5832.78 | 0.92% |
| 2025-12-02 | 12.64 | 12.53 | -0.20 | -1.57% | 12.46 | 12.71 | 72320 | 9084.46 | 1.41% |
| 2025-12-01 | 12.20 | 12.73 | 0.57 | 4.69% | 12.19 | 12.95 | 125664 | 15945.17 | 2.46% |
| 2025-11-28 | 11.89 | 12.16 | 0.21 | 1.76% | 11.86 | 12.18 | 55192 | 6659.45 | 1.08% |
| 2025-11-27 | 11.88 | 11.95 | 0.07 | 0.59% | 11.86 | 12.18 | 46434 | 5582.19 | 0.91% |
| 2025-11-26 | 12.01 | 11.88 | -0.11 | -0.92% | 11.86 | 12.10 | 35810 | 4284.15 | 0.70% |
| 2025-11-25 | 12.07 | 11.99 | -0.12 | -0.99% | 11.95 | 12.16 | 43786 | 5273.31 | 0.86% |
| 2025-11-24 | 11.95 | 12.11 | 0.27 | 2.28% | 11.90 | 12.15 | 45512 | 5469.84 | 0.89% |
| 2025-11-21 | 12.06 | 11.84 | -0.32 | -2.63% | 11.84 | 12.26 | 63454 | 7606.82 | 1.24% |
| 2025-11-20 | 12.35 | 12.16 | -0.22 | -1.78% | 12.11 | 12.44 | 49540 | 6039.55 | 0.97% |
| 2025-11-19 | 12.50 | 12.38 | -0.13 | -1.04% | 12.20 | 12.55 | 51671 | 6385.47 | 1.01% |
| 2025-11-18 | 12.75 | 12.51 | -0.26 | -2.04% | 12.42 | 12.79 | 50538 | 6332.46 | 0.99% |
| 2025-11-17 | 12.80 | 12.77 | -0.03 | -0.23% | 12.68 | 12.93 | 52585 | 6716.59 | 1.03% |
| 2025-11-14 | 12.90 | 12.80 | -0.18 | -1.39% | 12.80 | 13.25 | 82734 | 10749.46 | 1.62% |
| 2025-11-13 | 12.95 | 12.98 | -0.02 | -0.15% | 12.75 | 13.06 | 83507 | 10773.90 | 1.63% |
| 2025-11-12 | 12.89 | 13.00 | 0.15 | 1.17% | 12.79 | 13.05 | 89422 | 11544.61 | 1.75% |
| 2025-11-11 | 12.73 | 12.85 | 0.08 | 0.63% | 12.63 | 12.96 | 74676 | 9547.51 | 1.46% |
| 2025-11-10 | 12.53 | 12.77 | 0.19 | 1.51% | 12.46 | 12.83 | 63515 | 8079.83 | 1.24% |
| 2025-11-07 | 12.70 | 12.58 | -0.07 | -0.55% | 12.55 | 12.72 | 35649 | 4498.18 | 0.70% |
| 2025-11-06 | 12.80 | 12.65 | -0.15 | -1.17% | 12.60 | 12.83 | 59783 | 7559.83 | 1.17% |
| 2025-11-05 | 12.77 | 12.80 | -0.10 | -0.78% | 12.74 | 12.99 | 53102 | 6817.16 | 1.04% |
| 2025-11-04 | 13.00 | 12.90 | -0.09 | -0.69% | 12.79 | 13.05 | 70927 | 9175.38 | 1.39% |
| 2025-11-03 | 12.72 | 12.99 | 0.28 | 2.20% | 12.69 | 13.10 | 114572 | 14866.37 | 2.24% |
| 2025-10-31 | 12.05 | 12.71 | 0.72 | 6.01% | 12.02 | 12.79 | 162521 | 20317.95 | 3.18% |
| 2025-10-30 | 12.25 | 11.99 | -0.27 | -2.20% | 11.98 | 12.28 | 78267 | 9482.35 | 1.53% |
| 2025-10-29 | 12.39 | 12.26 | -0.12 | -0.97% | 12.15 | 12.39 | 50784 | 6218.32 | 0.99% |
| 2025-10-28 | 12.44 | 12.38 | -0.06 | -0.48% | 12.32 | 12.49 | 51387 | 6375.56 | 1.00% |
| 2025-10-27 | 12.28 | 12.44 | 0.16 | 1.30% | 12.27 | 12.51 | 70954 | 8808.58 | 1.39% |
| 2025-10-24 | 12.46 | 12.28 | -0.17 | -1.37% | 12.26 | 12.59 | 80139 | 9896.75 | 1.57% |
| 2025-10-23 | 12.58 | 12.45 | -0.13 | -1.03% | 12.31 | 12.66 | 65922 | 8216.56 | 1.29% |
| 2025-10-22 | 12.76 | 12.58 | -0.03 | -0.24% | 12.54 | 12.80 | 74533 | 9428.48 | 1.46% |
| 2025-10-21 | 12.78 | 12.61 | -0.28 | -2.17% | 12.33 | 12.78 | 126947 | 15853.37 | 2.48% |
| 2025-10-20 | 12.68 | 12.89 | 0.37 | 2.96% | 12.42 | 12.98 | 108243 | 13724.00 | 2.12% |
| 2025-10-17 | 12.51 | 12.52 | 0.01 | 0.08% | 12.48 | 12.79 | 79282 | 10007.07 | 1.55% |
| 2025-10-16 | 12.69 | 12.51 | -0.21 | -1.65% | 12.48 | 12.80 | 66954 | 8441.29 | 1.31% |
煌上煌(002695)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。
