| 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 | 7.53 | 7.54 | 0.05 | 0.67% | 7.44 | 7.61 | 78255 | 5903.33 | 2.34% |
| 2026-02-02 | 7.62 | 7.49 | -0.13 | -1.71% | 7.47 | 7.67 | 90929 | 6900.51 | 2.72% |
| 2026-01-30 | 7.48 | 7.62 | 0.10 | 1.33% | 7.48 | 7.69 | 114214 | 8672.49 | 3.41% |
| 2026-01-29 | 7.56 | 7.52 | -0.05 | -0.66% | 7.45 | 7.62 | 106646 | 8042.04 | 3.19% |
| 2026-01-28 | 7.82 | 7.57 | -0.26 | -3.32% | 7.54 | 7.83 | 131218 | 10058.82 | 3.92% |
| 2026-01-27 | 7.81 | 7.83 | 0.03 | 0.38% | 7.66 | 7.94 | 119022 | 9271.72 | 3.56% |
| 2026-01-26 | 7.78 | 7.80 | 0.00 | 0.00% | 7.70 | 7.84 | 87968 | 6830.83 | 2.63% |
| 2026-01-23 | 7.88 | 7.80 | -0.08 | -1.02% | 7.67 | 7.88 | 92845 | 7201.61 | 2.78% |
| 2026-01-22 | 7.63 | 7.88 | 0.24 | 3.14% | 7.57 | 7.90 | 122049 | 9542.21 | 3.65% |
| 2026-01-21 | 7.50 | 7.64 | 0.10 | 1.33% | 7.41 | 7.65 | 80995 | 6130.66 | 2.42% |
| 2026-01-20 | 7.47 | 7.54 | 0.05 | 0.67% | 7.40 | 7.58 | 96801 | 7274.26 | 2.89% |
| 2026-01-19 | 7.33 | 7.49 | 0.15 | 2.04% | 7.29 | 7.59 | 113591 | 8496.47 | 3.40% |
| 2026-01-16 | 7.36 | 7.34 | 0.01 | 0.14% | 7.27 | 7.38 | 75693 | 5547.98 | 2.26% |
| 2026-01-15 | 7.40 | 7.33 | -0.13 | -1.74% | 7.30 | 7.44 | 94627 | 6938.37 | 2.83% |
| 2026-01-14 | 7.47 | 7.46 | -0.03 | -0.40% | 7.34 | 7.63 | 184378 | 13831.50 | 5.51% |
| 2026-01-13 | 7.26 | 7.49 | 0.26 | 3.60% | 7.16 | 7.65 | 275345 | 20577.65 | 8.23% |
| 2026-01-12 | 7.30 | 7.23 | -0.17 | -2.30% | 7.06 | 7.30 | 284292 | 20483.84 | 8.50% |
| 2026-01-09 | 7.07 | 7.40 | 0.32 | 4.52% | 7.05 | 7.48 | 212932 | 15446.88 | 6.37% |
| 2026-01-08 | 7.03 | 7.08 | 0.02 | 0.28% | 6.98 | 7.12 | 139218 | 9815.16 | 4.16% |
| 2026-01-07 | 7.03 | 7.06 | -0.03 | -0.42% | 7.00 | 7.14 | 171699 | 12103.07 | 5.13% |
| 2026-01-06 | 7.16 | 7.09 | -0.18 | -2.48% | 6.98 | 7.20 | 288806 | 20343.55 | 8.63% |
| 2026-01-05 | 7.01 | 7.27 | 0.20 | 2.83% | 6.94 | 7.48 | 206481 | 14829.25 | 6.17% |
| 2025-12-31 | 7.00 | 7.07 | 0.07 | 1.00% | 6.88 | 7.08 | 84231 | 5889.54 | 2.52% |
| 2025-12-30 | 6.94 | 7.00 | 0.04 | 0.57% | 6.87 | 7.11 | 84646 | 5923.34 | 2.53% |
| 2025-12-29 | 7.00 | 6.96 | -0.04 | -0.57% | 6.85 | 7.04 | 96795 | 6708.81 | 2.89% |
| 2025-12-26 | 7.09 | 7.00 | -0.07 | -0.99% | 6.99 | 7.10 | 62320 | 4380.50 | 1.86% |
| 2025-12-25 | 7.00 | 7.07 | 0.05 | 0.71% | 6.94 | 7.15 | 78634 | 5537.29 | 2.35% |
| 2025-12-24 | 7.06 | 7.02 | -0.01 | -0.14% | 6.95 | 7.09 | 91935 | 6455.08 | 2.75% |
| 2025-12-23 | 7.24 | 7.03 | -0.22 | -3.03% | 6.98 | 7.25 | 130381 | 9203.78 | 3.90% |
| 2025-12-22 | 7.11 | 7.25 | 0.14 | 1.97% | 7.02 | 7.29 | 167167 | 12030.63 | 5.00% |
| 2025-12-19 | 6.82 | 7.11 | 0.35 | 5.18% | 6.72 | 7.12 | 121932 | 8494.55 | 3.65% |
| 2025-12-18 | 6.73 | 6.76 | 0.07 | 1.05% | 6.66 | 6.89 | 94431 | 6427.91 | 2.82% |
| 2025-12-17 | 6.65 | 6.69 | 0.04 | 0.60% | 6.55 | 6.72 | 100467 | 6671.67 | 3.00% |
| 2025-12-16 | 6.71 | 6.65 | -0.04 | -0.60% | 6.62 | 6.84 | 91734 | 6138.76 | 2.74% |
| 2025-12-15 | 6.60 | 6.69 | 0.12 | 1.83% | 6.52 | 6.75 | 102312 | 6841.22 | 3.06% |
| 2025-12-12 | 6.67 | 6.57 | -0.13 | -1.94% | 6.56 | 6.80 | 106893 | 7139.32 | 3.20% |
| 2025-12-11 | 6.96 | 6.70 | -0.28 | -4.01% | 6.68 | 7.00 | 112670 | 7628.33 | 3.37% |
| 2025-12-10 | 7.05 | 6.98 | -0.09 | -1.27% | 6.92 | 7.14 | 102054 | 7174.94 | 3.05% |
| 2025-12-09 | 7.12 | 7.07 | -0.04 | -0.56% | 6.99 | 7.20 | 101722 | 7235.44 | 3.04% |
| 2025-12-08 | 7.13 | 7.11 | 0.00 | 0.00% | 7.05 | 7.17 | 109575 | 7782.02 | 3.28% |
| 2025-12-05 | 6.92 | 7.11 | 0.19 | 2.75% | 6.85 | 7.13 | 136152 | 9561.40 | 4.07% |
| 2025-12-04 | 7.13 | 6.92 | -0.19 | -2.67% | 6.90 | 7.20 | 119872 | 8396.84 | 3.58% |
| 2025-12-03 | 7.09 | 7.11 | 0.03 | 0.42% | 7.05 | 7.19 | 124464 | 8852.12 | 3.72% |
| 2025-12-02 | 7.02 | 7.08 | 0.03 | 0.43% | 6.88 | 7.19 | 136238 | 9600.48 | 4.07% |
| 2025-12-01 | 6.98 | 7.05 | 0.06 | 0.86% | 6.95 | 7.12 | 141692 | 9988.32 | 4.24% |
| 2025-11-28 | 6.87 | 6.99 | 0.08 | 1.16% | 6.78 | 7.00 | 179885 | 12452.99 | 5.38% |
| 2025-11-27 | 6.94 | 6.91 | 0.17 | 2.52% | 6.74 | 6.97 | 276544 | 19076.59 | 8.27% |
| 2025-11-26 | 7.00 | 6.74 | -0.27 | -3.85% | 6.72 | 7.00 | 353844 | 24165.06 | 10.58% |
| 2025-11-25 | 7.33 | 7.01 | -0.51 | -6.78% | 6.90 | 7.40 | 475328 | 33405.51 | 14.21% |
| 2025-11-24 | 7.15 | 7.52 | 0.31 | 4.30% | 7.14 | 7.82 | 544284 | 40387.90 | 16.27% |
| 2025-11-21 | 7.08 | 7.21 | -0.02 | -0.28% | 7.08 | 7.95 | 604723 | 45192.54 | 18.08% |
| 2025-11-20 | 7.84 | 7.23 | -0.68 | -8.60% | 7.17 | 7.84 | 538462 | 39442.89 | 16.10% |
| 2025-11-19 | 7.32 | 7.91 | 0.72 | 10.01% | 7.16 | 7.91 | 323579 | 24525.54 | 9.67% |
| 2025-11-18 | 7.25 | 7.19 | -0.07 | -0.96% | 7.04 | 7.30 | 237183 | 16960.74 | 7.09% |
| 2025-11-17 | 7.46 | 7.26 | 0.02 | 0.28% | 7.23 | 7.89 | 321172 | 23957.96 | 9.60% |
| 2025-11-14 | 7.15 | 7.24 | 0.06 | 0.84% | 7.12 | 7.33 | 90940 | 6609.43 | 2.72% |
| 2025-11-13 | 7.17 | 7.18 | -0.01 | -0.14% | 7.06 | 7.19 | 76804 | 5480.17 | 2.30% |
| 2025-11-12 | 7.14 | 7.19 | 0.04 | 0.56% | 7.08 | 7.19 | 85490 | 6108.42 | 2.56% |
| 2025-11-11 | 7.02 | 7.15 | 0.13 | 1.85% | 6.99 | 7.18 | 90171 | 6407.17 | 2.70% |
| 2025-11-10 | 7.06 | 7.02 | -0.03 | -0.43% | 6.99 | 7.10 | 88490 | 6238.99 | 2.65% |
| 2025-11-07 | 7.03 | 7.05 | 0.04 | 0.57% | 6.95 | 7.08 | 100618 | 7078.85 | 3.01% |
| 2025-11-06 | 7.02 | 7.01 | -0.07 | -0.99% | 6.90 | 7.04 | 118089 | 8224.15 | 3.53% |
| 2025-11-05 | 6.92 | 7.08 | 0.11 | 1.58% | 6.89 | 7.08 | 136096 | 9509.85 | 4.07% |
| 2025-11-04 | 6.91 | 6.97 | 0.02 | 0.29% | 6.85 | 7.03 | 136207 | 9443.25 | 4.07% |
| 2025-11-03 | 6.92 | 6.95 | 0.02 | 0.29% | 6.80 | 6.98 | 150287 | 10387.44 | 4.49% |
| 2025-10-31 | 6.81 | 6.93 | 0.12 | 1.76% | 6.75 | 6.94 | 175196 | 12056.77 | 5.24% |
| 2025-10-30 | 6.79 | 6.81 | 0.01 | 0.15% | 6.72 | 6.89 | 130080 | 8861.47 | 3.89% |
| 2025-10-29 | 6.82 | 6.80 | 0.13 | 1.95% | 6.64 | 6.85 | 203636 | 13769.88 | 6.09% |
| 2025-10-28 | 6.68 | 6.67 | -0.01 | -0.15% | 6.62 | 6.75 | 139900 | 9328.05 | 4.18% |
| 2025-10-27 | 6.67 | 6.68 | 0.01 | 0.15% | 6.63 | 6.84 | 242459 | 16243.69 | 7.25% |
| 2025-10-24 | 6.76 | 6.67 | -0.10 | -1.48% | 6.64 | 6.79 | 160188 | 10736.45 | 4.79% |
| 2025-10-23 | 6.73 | 6.77 | 0.02 | 0.30% | 6.40 | 6.89 | 279782 | 18648.34 | 8.36% |
| 2025-10-22 | 6.60 | 6.75 | 0.13 | 1.96% | 6.60 | 6.79 | 183954 | 12361.64 | 5.50% |
| 2025-10-21 | 6.57 | 6.62 | 0.04 | 0.61% | 6.48 | 6.63 | 142462 | 9360.91 | 4.26% |
| 2025-10-20 | 6.54 | 6.58 | 0.12 | 1.86% | 6.45 | 6.58 | 149639 | 9751.94 | 4.47% |
| 2025-10-17 | 6.57 | 6.46 | -0.12 | -1.82% | 6.45 | 6.58 | 178937 | 11644.80 | 5.35% |
| 2025-10-16 | 6.65 | 6.58 | -0.19 | -2.81% | 6.46 | 6.71 | 311519 | 20481.42 | 9.31% |
| 2025-10-15 | 6.81 | 6.77 | -0.07 | -1.02% | 6.53 | 6.83 | 435214 | 28896.79 | 13.01% |
| 2025-10-14 | 6.22 | 6.84 | 0.62 | 9.97% | 6.22 | 6.84 | 164817 | 10985.86 | 4.93% |
| 2025-10-13 | 6.12 | 6.22 | 0.00 | 0.00% | 5.96 | 6.27 | 79480 | 4912.95 | 2.38% |
百洋股份(002696)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。
