| 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 | 10.53 | 10.96 | 0.48 | 4.58% | 10.50 | 11.05 | 346997 | 37318.98 | 3.79% |
| 2026-02-02 | 10.54 | 10.48 | 0.00 | 0.00% | 10.47 | 10.85 | 332938 | 35413.32 | 3.64% |
| 2026-01-30 | 10.70 | 10.48 | -0.29 | -2.69% | 10.20 | 10.76 | 299244 | 31235.66 | 3.27% |
| 2026-01-29 | 11.06 | 10.77 | -0.34 | -3.06% | 10.68 | 11.17 | 291078 | 31725.07 | 3.18% |
| 2026-01-28 | 11.07 | 11.11 | 0.00 | 0.00% | 10.92 | 11.17 | 227676 | 25193.40 | 2.49% |
| 2026-01-27 | 11.21 | 11.11 | -0.19 | -1.68% | 10.81 | 11.29 | 327943 | 36049.93 | 3.58% |
| 2026-01-26 | 11.63 | 11.30 | -0.33 | -2.84% | 11.26 | 11.75 | 367320 | 41990.23 | 4.01% |
| 2026-01-23 | 11.50 | 11.63 | 0.13 | 1.13% | 11.44 | 11.73 | 300522 | 34823.67 | 3.28% |
| 2026-01-22 | 11.57 | 11.50 | -0.15 | -1.29% | 11.41 | 11.70 | 287914 | 33131.53 | 3.15% |
| 2026-01-21 | 11.51 | 11.65 | 0.08 | 0.69% | 11.50 | 11.86 | 361675 | 42254.42 | 3.95% |
| 2026-01-20 | 11.78 | 11.57 | -0.05 | -0.43% | 11.53 | 12.06 | 401246 | 46997.67 | 4.39% |
| 2026-01-19 | 11.17 | 11.62 | 0.39 | 3.47% | 11.11 | 11.80 | 479553 | 55568.38 | 5.24% |
| 2026-01-16 | 11.60 | 11.23 | -0.07 | -0.62% | 11.20 | 12.00 | 506721 | 57923.31 | 5.54% |
| 2026-01-15 | 11.35 | 11.30 | -0.17 | -1.48% | 11.19 | 11.55 | 403284 | 45728.56 | 4.41% |
| 2026-01-14 | 11.69 | 11.47 | -0.20 | -1.71% | 11.31 | 11.85 | 457477 | 53109.80 | 5.00% |
| 2026-01-13 | 11.90 | 11.67 | -0.35 | -2.91% | 11.61 | 12.02 | 617931 | 72768.98 | 6.75% |
| 2026-01-12 | 12.26 | 12.02 | 0.25 | 2.12% | 11.85 | 12.46 | 719274 | 86778.95 | 7.86% |
| 2026-01-09 | 11.10 | 11.77 | 0.64 | 5.75% | 10.97 | 11.88 | 653634 | 74839.05 | 7.14% |
| 2026-01-08 | 11.21 | 11.13 | -0.04 | -0.36% | 11.07 | 11.38 | 311487 | 34873.21 | 3.40% |
| 2026-01-07 | 10.87 | 11.17 | 0.26 | 2.38% | 10.80 | 11.30 | 446993 | 49937.98 | 4.89% |
| 2026-01-06 | 10.78 | 10.91 | 0.15 | 1.39% | 10.76 | 11.08 | 327633 | 35931.94 | 3.58% |
| 2026-01-05 | 10.71 | 10.76 | -0.02 | -0.19% | 10.56 | 11.10 | 324938 | 35031.92 | 3.55% |
| 2025-12-31 | 10.67 | 10.78 | 0.12 | 1.13% | 10.51 | 10.82 | 245437 | 26215.54 | 2.68% |
| 2025-12-30 | 10.85 | 10.66 | -0.22 | -2.02% | 10.61 | 10.91 | 257208 | 27607.61 | 2.81% |
| 2025-12-29 | 10.45 | 10.88 | 0.42 | 4.02% | 10.41 | 11.07 | 541260 | 58413.45 | 5.92% |
| 2025-12-26 | 10.36 | 10.46 | 0.02 | 0.19% | 10.25 | 10.50 | 303364 | 31531.66 | 3.32% |
| 2025-12-25 | 10.15 | 10.44 | 0.35 | 3.47% | 10.09 | 10.50 | 443083 | 45830.84 | 4.84% |
| 2025-12-24 | 9.90 | 10.09 | 0.14 | 1.41% | 9.88 | 10.20 | 269745 | 27215.48 | 2.95% |
| 2025-12-23 | 9.86 | 9.95 | 0.09 | 0.91% | 9.81 | 10.13 | 258019 | 25825.87 | 2.82% |
| 2025-12-22 | 9.62 | 9.86 | 0.23 | 2.39% | 9.61 | 9.93 | 178660 | 17605.15 | 1.95% |
| 2025-12-19 | 9.50 | 9.63 | 0.17 | 1.80% | 9.49 | 9.68 | 149482 | 14376.52 | 1.63% |
| 2025-12-18 | 9.53 | 9.46 | -0.15 | -1.56% | 9.45 | 9.59 | 127159 | 12098.67 | 1.39% |
| 2025-12-17 | 9.51 | 9.61 | 0.10 | 1.05% | 9.34 | 9.64 | 179725 | 17046.59 | 1.96% |
| 2025-12-16 | 9.73 | 9.51 | -0.29 | -2.96% | 9.48 | 9.78 | 191585 | 18321.52 | 2.09% |
| 2025-12-15 | 9.98 | 9.80 | -0.18 | -1.80% | 9.78 | 10.16 | 295735 | 29437.45 | 3.23% |
| 2025-12-12 | 9.49 | 9.98 | 0.49 | 5.16% | 9.49 | 10.02 | 452418 | 44711.61 | 4.94% |
| 2025-12-11 | 9.73 | 9.49 | -0.25 | -2.57% | 9.42 | 9.78 | 211901 | 20303.48 | 2.32% |
| 2025-12-10 | 9.66 | 9.74 | 0.04 | 0.41% | 9.51 | 9.75 | 170162 | 16362.65 | 1.86% |
| 2025-12-09 | 9.90 | 9.70 | -0.22 | -2.22% | 9.64 | 9.94 | 256344 | 24991.04 | 2.80% |
| 2025-12-08 | 10.00 | 9.92 | -0.07 | -0.70% | 9.91 | 10.05 | 173544 | 17272.65 | 1.90% |
| 2025-12-05 | 9.90 | 9.99 | 0.06 | 0.60% | 9.89 | 10.02 | 145303 | 14512.98 | 1.59% |
| 2025-12-04 | 10.01 | 9.93 | -0.02 | -0.20% | 9.82 | 10.06 | 141113 | 13986.15 | 1.54% |
| 2025-12-03 | 9.93 | 9.95 | 0.03 | 0.30% | 9.88 | 10.07 | 206341 | 20557.92 | 2.26% |
| 2025-12-02 | 9.95 | 9.92 | -0.05 | -0.50% | 9.86 | 9.96 | 124079 | 12286.49 | 1.36% |
| 2025-12-01 | 9.95 | 9.97 | 0.01 | 0.10% | 9.85 | 10.01 | 198567 | 19729.70 | 2.17% |
| 2025-11-28 | 9.78 | 9.96 | 0.19 | 1.94% | 9.71 | 9.98 | 222181 | 21984.11 | 2.43% |
| 2025-11-27 | 9.62 | 9.77 | 0.11 | 1.14% | 9.60 | 9.93 | 275864 | 27107.32 | 3.01% |
| 2025-11-26 | 9.74 | 9.66 | -0.11 | -1.13% | 9.64 | 9.82 | 205629 | 19973.46 | 2.25% |
| 2025-11-25 | 9.80 | 9.77 | -0.03 | -0.31% | 9.72 | 9.88 | 229894 | 22523.96 | 2.51% |
| 2025-11-24 | 9.56 | 9.80 | 0.29 | 3.05% | 9.45 | 9.88 | 321396 | 31010.71 | 3.51% |
| 2025-11-21 | 10.01 | 9.51 | -0.64 | -6.31% | 9.48 | 10.08 | 406053 | 39440.01 | 4.44% |
| 2025-11-20 | 10.39 | 10.15 | -0.20 | -1.93% | 10.06 | 10.42 | 295147 | 30134.68 | 3.23% |
| 2025-11-19 | 10.45 | 10.35 | -0.09 | -0.86% | 10.31 | 10.51 | 307252 | 31887.65 | 3.36% |
| 2025-11-18 | 10.60 | 10.44 | -0.19 | -1.79% | 10.36 | 10.63 | 406168 | 42476.49 | 4.44% |
| 2025-11-17 | 10.74 | 10.63 | -0.16 | -1.48% | 10.58 | 10.79 | 410488 | 43684.62 | 4.49% |
| 2025-11-14 | 11.05 | 10.79 | -0.32 | -2.88% | 10.79 | 11.09 | 424116 | 46329.70 | 4.64% |
| 2025-11-13 | 11.48 | 11.11 | -0.38 | -3.31% | 11.06 | 11.53 | 663208 | 74541.36 | 7.25% |
| 2025-11-12 | 11.84 | 11.49 | -0.47 | -3.93% | 11.30 | 11.91 | 774937 | 89439.70 | 8.47% |
| 2025-11-11 | 12.02 | 11.96 | 0.30 | 2.57% | 11.88 | 12.30 | 1202042 | 145133.36 | 13.14% |
| 2025-11-10 | 12.80 | 11.66 | -1.30 | -10.03% | 11.66 | 12.82 | 1616237 | 193602.58 | 17.66% |
| 2025-11-07 | 11.66 | 12.96 | 1.18 | 10.02% | 11.61 | 12.96 | 1446826 | 183105.12 | 15.81% |
| 2025-11-06 | 11.25 | 11.78 | 0.41 | 3.61% | 11.21 | 11.86 | 621417 | 71924.52 | 6.79% |
| 2025-11-05 | 10.75 | 11.37 | 0.47 | 4.31% | 10.59 | 11.50 | 616619 | 68739.45 | 6.74% |
| 2025-11-04 | 10.87 | 10.90 | 0.06 | 0.55% | 10.76 | 11.18 | 366993 | 40023.98 | 4.01% |
| 2025-11-03 | 10.63 | 10.84 | 0.24 | 2.26% | 10.38 | 10.85 | 436756 | 46786.11 | 4.77% |
| 2025-10-31 | 10.66 | 10.60 | -0.08 | -0.75% | 10.57 | 10.94 | 380213 | 40767.55 | 4.16% |
| 2025-10-30 | 10.80 | 10.68 | -0.23 | -2.11% | 10.66 | 11.24 | 417875 | 45543.41 | 4.57% |
| 2025-10-29 | 10.60 | 10.91 | 0.26 | 2.44% | 10.55 | 10.97 | 500830 | 54393.01 | 5.47% |
| 2025-10-28 | 10.65 | 10.65 | -0.06 | -0.56% | 10.53 | 10.81 | 358713 | 38197.23 | 3.92% |
| 2025-10-27 | 11.26 | 10.71 | -0.78 | -6.79% | 10.43 | 11.33 | 1110886 | 118802.35 | 12.14% |
| 2025-10-24 | 11.11 | 11.49 | 0.45 | 4.08% | 11.10 | 11.57 | 372055 | 42470.98 | 4.07% |
| 2025-10-23 | 11.29 | 11.04 | -0.35 | -3.07% | 10.83 | 11.34 | 345287 | 37934.79 | 3.77% |
| 2025-10-22 | 11.50 | 11.39 | -0.16 | -1.39% | 11.26 | 11.60 | 362908 | 41410.27 | 3.97% |
| 2025-10-21 | 11.15 | 11.55 | 0.37 | 3.31% | 11.10 | 11.91 | 650267 | 75265.44 | 7.11% |
| 2025-10-20 | 10.97 | 11.18 | 0.15 | 1.36% | 10.55 | 11.50 | 706397 | 78925.67 | 7.72% |
| 2025-10-17 | 12.26 | 11.03 | -1.22 | -9.96% | 11.03 | 12.31 | 813040 | 92378.79 | 8.89% |
| 2025-10-16 | 12.98 | 12.25 | -0.13 | -1.05% | 12.15 | 13.09 | 1055269 | 131369.62 | 11.53% |
| 2025-10-15 | 11.31 | 12.38 | 1.13 | 10.04% | 11.18 | 12.38 | 866100 | 103847.75 | 9.47% |
| 2025-10-14 | 11.36 | 11.25 | 0.02 | 0.18% | 11.18 | 11.88 | 419733 | 48491.10 | 4.59% |
| 2025-10-13 | 10.96 | 11.23 | -0.50 | -4.26% | 10.95 | 11.40 | 390717 | 43690.81 | 4.27% |
良信股份(002706)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。
