| 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 | 13.85 | 13.89 | 0.15 | 1.09% | 13.76 | 13.98 | 78942 | 10949.71 | 1.99% |
| 2026-02-02 | 14.00 | 13.74 | -0.32 | -2.28% | 13.70 | 14.09 | 123395 | 17183.49 | 3.11% |
| 2026-01-30 | 14.10 | 14.06 | -0.03 | -0.21% | 13.88 | 14.27 | 144754 | 20377.58 | 3.64% |
| 2026-01-29 | 13.99 | 14.09 | 0.00 | 0.00% | 13.77 | 14.20 | 146863 | 20626.09 | 3.70% |
| 2026-01-28 | 13.95 | 14.09 | 0.09 | 0.64% | 13.90 | 14.36 | 220147 | 31134.33 | 5.54% |
| 2026-01-27 | 14.29 | 14.00 | 0.11 | 0.79% | 13.87 | 14.37 | 230404 | 32364.25 | 5.80% |
| 2026-01-26 | 13.99 | 13.89 | -0.15 | -1.07% | 13.71 | 14.08 | 180556 | 25042.45 | 4.54% |
| 2026-01-23 | 14.12 | 14.04 | 0.39 | 2.86% | 13.92 | 14.35 | 366413 | 51691.97 | 9.22% |
| 2026-01-22 | 13.45 | 13.65 | 0.20 | 1.49% | 13.42 | 13.73 | 110775 | 15054.07 | 2.79% |
| 2026-01-21 | 13.53 | 13.45 | -0.13 | -0.96% | 13.39 | 13.57 | 95214 | 12836.59 | 2.40% |
| 2026-01-20 | 13.55 | 13.58 | 0.03 | 0.22% | 13.45 | 13.63 | 90701 | 12273.11 | 2.28% |
| 2026-01-19 | 13.20 | 13.55 | 0.33 | 2.50% | 13.07 | 13.65 | 127729 | 17200.62 | 3.21% |
| 2026-01-16 | 13.49 | 13.22 | -0.26 | -1.93% | 13.20 | 13.55 | 109453 | 14561.03 | 2.75% |
| 2026-01-15 | 13.57 | 13.48 | -0.14 | -1.03% | 13.43 | 13.66 | 105484 | 14244.89 | 2.65% |
| 2026-01-14 | 13.53 | 13.62 | 0.05 | 0.37% | 13.43 | 13.82 | 229159 | 31331.92 | 5.77% |
| 2026-01-13 | 13.47 | 13.57 | 0.17 | 1.27% | 13.35 | 13.81 | 243141 | 33043.91 | 6.12% |
| 2026-01-12 | 13.31 | 13.40 | 0.10 | 0.75% | 13.24 | 13.40 | 137359 | 18310.10 | 3.46% |
| 2026-01-09 | 13.21 | 13.30 | 0.08 | 0.61% | 13.15 | 13.34 | 109232 | 14482.70 | 2.75% |
| 2026-01-08 | 13.12 | 13.22 | 0.14 | 1.07% | 13.09 | 13.28 | 95408 | 12585.30 | 2.40% |
| 2026-01-07 | 13.18 | 13.08 | -0.10 | -0.76% | 13.04 | 13.26 | 101830 | 13374.85 | 2.56% |
| 2026-01-06 | 13.13 | 13.18 | 0.07 | 0.53% | 13.07 | 13.18 | 101803 | 13373.95 | 2.56% |
| 2026-01-05 | 12.92 | 13.11 | 0.25 | 1.94% | 12.92 | 13.11 | 101846 | 13294.73 | 2.56% |
| 2025-12-31 | 13.13 | 12.86 | -0.27 | -2.06% | 12.85 | 13.19 | 108925 | 14094.28 | 2.74% |
| 2025-12-30 | 13.31 | 13.13 | -0.24 | -1.80% | 13.05 | 13.37 | 123188 | 16228.03 | 3.10% |
| 2025-12-29 | 13.59 | 13.37 | -0.23 | -1.69% | 13.27 | 13.60 | 115130 | 15397.06 | 2.90% |
| 2025-12-26 | 13.68 | 13.60 | -0.09 | -0.66% | 13.51 | 13.76 | 108691 | 14829.97 | 2.74% |
| 2025-12-25 | 13.66 | 13.69 | 0.01 | 0.07% | 13.62 | 13.78 | 98875 | 13534.33 | 2.49% |
| 2025-12-24 | 13.71 | 13.68 | -0.02 | -0.15% | 13.53 | 13.73 | 126134 | 17209.53 | 3.17% |
| 2025-12-23 | 13.85 | 13.70 | -0.20 | -1.44% | 13.70 | 13.93 | 159892 | 22035.58 | 4.02% |
| 2025-12-22 | 13.92 | 13.90 | -0.09 | -0.64% | 13.75 | 13.97 | 242820 | 33615.36 | 6.11% |
| 2025-12-19 | 13.80 | 13.99 | 0.06 | 0.43% | 13.50 | 14.33 | 494933 | 68989.23 | 12.46% |
| 2025-12-18 | 12.63 | 13.93 | 1.27 | 10.03% | 12.60 | 13.93 | 366578 | 49330.03 | 9.23% |
| 2025-12-17 | 12.44 | 12.66 | 0.17 | 1.36% | 12.43 | 12.70 | 72917 | 9193.39 | 1.84% |
| 2025-12-16 | 12.56 | 12.49 | -0.07 | -0.56% | 12.45 | 12.62 | 45020 | 5627.66 | 1.13% |
| 2025-12-15 | 12.55 | 12.56 | 0.00 | 0.00% | 12.45 | 12.64 | 41918 | 5254.02 | 1.06% |
| 2025-12-12 | 12.65 | 12.56 | -0.10 | -0.79% | 12.56 | 12.68 | 56645 | 7148.40 | 1.43% |
| 2025-12-11 | 13.05 | 12.66 | -0.35 | -2.69% | 12.60 | 13.09 | 91585 | 11680.60 | 2.31% |
| 2025-12-10 | 12.88 | 13.01 | 0.09 | 0.70% | 12.88 | 13.08 | 51546 | 6693.22 | 1.30% |
| 2025-12-09 | 13.01 | 12.92 | -0.09 | -0.69% | 12.90 | 13.04 | 43473 | 5635.81 | 1.09% |
| 2025-12-08 | 13.09 | 13.01 | -0.06 | -0.46% | 13.00 | 13.19 | 69707 | 9121.95 | 1.75% |
| 2025-12-05 | 13.03 | 13.07 | 0.04 | 0.31% | 12.86 | 13.09 | 48705 | 6327.33 | 1.23% |
| 2025-12-04 | 13.15 | 13.03 | -0.15 | -1.14% | 13.01 | 13.22 | 47693 | 6239.36 | 1.20% |
| 2025-12-03 | 13.14 | 13.18 | 0.04 | 0.30% | 13.07 | 13.25 | 59789 | 7869.36 | 1.50% |
| 2025-12-02 | 13.05 | 13.14 | 0.09 | 0.69% | 13.00 | 13.17 | 51526 | 6751.46 | 1.30% |
| 2025-12-01 | 12.96 | 13.05 | 0.06 | 0.46% | 12.92 | 13.09 | 47429 | 6185.09 | 1.19% |
| 2025-11-28 | 12.91 | 12.99 | 0.04 | 0.31% | 12.85 | 13.03 | 53394 | 6912.46 | 1.34% |
| 2025-11-27 | 13.02 | 12.95 | -0.08 | -0.61% | 12.87 | 13.02 | 47162 | 6101.93 | 1.19% |
| 2025-11-26 | 12.93 | 13.03 | 0.10 | 0.77% | 12.90 | 13.15 | 65430 | 8548.51 | 1.65% |
| 2025-11-25 | 12.89 | 12.93 | 0.11 | 0.86% | 12.80 | 13.03 | 64482 | 8348.73 | 1.62% |
| 2025-11-24 | 12.71 | 12.82 | 0.15 | 1.18% | 12.60 | 12.89 | 72376 | 9248.31 | 1.82% |
| 2025-11-21 | 13.23 | 12.67 | -0.64 | -4.81% | 12.65 | 13.29 | 148640 | 19141.69 | 3.74% |
| 2025-11-20 | 13.49 | 13.31 | -0.17 | -1.26% | 13.28 | 13.54 | 95241 | 12724.03 | 2.40% |
| 2025-11-19 | 13.69 | 13.48 | -0.23 | -1.68% | 13.42 | 13.84 | 108708 | 14730.33 | 2.74% |
| 2025-11-18 | 13.80 | 13.71 | -0.11 | -0.80% | 13.64 | 13.94 | 77405 | 10629.11 | 1.95% |
| 2025-11-17 | 14.16 | 13.82 | -0.35 | -2.47% | 13.80 | 14.17 | 126418 | 17569.35 | 3.18% |
| 2025-11-14 | 14.01 | 14.17 | 0.10 | 0.71% | 13.98 | 14.42 | 149436 | 21358.32 | 3.76% |
| 2025-11-13 | 14.04 | 14.07 | 0.03 | 0.21% | 13.86 | 14.12 | 104522 | 14605.16 | 2.63% |
| 2025-11-12 | 13.88 | 14.04 | 0.18 | 1.30% | 13.86 | 14.29 | 190963 | 26942.62 | 4.81% |
| 2025-11-11 | 13.77 | 13.86 | 0.08 | 0.58% | 13.67 | 13.93 | 90170 | 12449.16 | 2.27% |
| 2025-11-10 | 13.55 | 13.78 | 0.24 | 1.77% | 13.46 | 13.84 | 102548 | 14040.30 | 2.58% |
| 2025-11-07 | 13.43 | 13.54 | 0.11 | 0.82% | 13.36 | 13.62 | 88431 | 11947.61 | 2.23% |
| 2025-11-06 | 13.41 | 13.43 | 0.03 | 0.22% | 13.33 | 13.49 | 62101 | 8331.77 | 1.56% |
| 2025-11-05 | 13.33 | 13.40 | 0.00 | 0.00% | 13.33 | 13.47 | 63356 | 8498.22 | 1.59% |
| 2025-11-04 | 13.37 | 13.40 | 0.03 | 0.22% | 13.27 | 13.50 | 85488 | 11451.14 | 2.15% |
| 2025-11-03 | 13.41 | 13.37 | -0.04 | -0.30% | 13.33 | 13.51 | 117335 | 15708.82 | 2.95% |
| 2025-10-31 | 13.59 | 13.41 | -0.36 | -2.61% | 13.30 | 13.65 | 171921 | 23014.46 | 4.33% |
| 2025-10-30 | 13.81 | 13.77 | -0.04 | -0.29% | 13.70 | 13.96 | 59845 | 8253.53 | 1.51% |
| 2025-10-29 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 13.91 | 55647 | 7668.08 | 1.40% |
| 2025-10-28 | 13.92 | 13.94 | 0.01 | 0.07% | 13.89 | 14.03 | 45151 | 6300.18 | 1.14% |
| 2025-10-27 | 13.89 | 13.93 | 0.06 | 0.43% | 13.82 | 14.03 | 58663 | 8167.33 | 1.48% |
| 2025-10-24 | 14.14 | 13.87 | -0.28 | -1.98% | 13.86 | 14.14 | 80029 | 11173.04 | 2.01% |
| 2025-10-23 | 13.98 | 14.15 | 0.17 | 1.22% | 13.91 | 14.16 | 58299 | 8196.49 | 1.47% |
| 2025-10-22 | 13.99 | 13.98 | -0.01 | -0.07% | 13.92 | 14.11 | 59201 | 8301.29 | 1.49% |
| 2025-10-21 | 13.87 | 13.99 | 0.11 | 0.79% | 13.77 | 14.01 | 48695 | 6791.91 | 1.23% |
| 2025-10-20 | 13.86 | 13.88 | 0.02 | 0.14% | 13.82 | 14.03 | 55900 | 7764.85 | 1.41% |
| 2025-10-17 | 14.02 | 13.86 | -0.12 | -0.86% | 13.82 | 14.10 | 70869 | 9898.13 | 1.78% |
| 2025-10-16 | 14.05 | 13.98 | -0.08 | -0.57% | 13.90 | 14.11 | 60490 | 8471.19 | 1.52% |
| 2025-10-15 | 13.86 | 14.06 | 0.23 | 1.66% | 13.80 | 14.09 | 66242 | 9266.78 | 1.67% |
| 2025-10-14 | 13.77 | 13.83 | 0.09 | 0.66% | 13.73 | 13.89 | 62309 | 8610.66 | 1.57% |
| 2025-10-13 | 13.71 | 13.74 | -0.30 | -2.14% | 13.57 | 13.80 | 74350 | 10200.70 | 1.87% |
一心堂(002727)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。
