| 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 | 18.16 | 18.70 | 0.90 | 5.06% | 18.16 | 18.96 | 98992 | 18448.94 | 5.64% |
| 2026-02-02 | 17.91 | 17.80 | 0.08 | 0.45% | 17.44 | 18.47 | 78303 | 14154.21 | 4.46% |
| 2026-01-30 | 17.98 | 17.72 | -0.28 | -1.56% | 17.48 | 18.24 | 56102 | 9962.06 | 3.20% |
| 2026-01-29 | 18.14 | 18.00 | -0.21 | -1.15% | 17.70 | 18.25 | 63826 | 11486.00 | 3.64% |
| 2026-01-28 | 18.71 | 18.21 | -0.50 | -2.67% | 17.81 | 18.71 | 112363 | 20342.03 | 6.40% |
| 2026-01-27 | 18.34 | 18.71 | 0.37 | 2.02% | 18.00 | 18.72 | 90056 | 16583.45 | 5.13% |
| 2026-01-26 | 18.55 | 18.34 | -0.21 | -1.13% | 18.13 | 18.69 | 84565 | 15524.45 | 4.82% |
| 2026-01-23 | 18.49 | 18.55 | 0.24 | 1.31% | 18.15 | 18.55 | 73379 | 13457.61 | 4.18% |
| 2026-01-22 | 18.45 | 18.31 | -0.13 | -0.70% | 18.14 | 18.50 | 61445 | 11217.32 | 3.50% |
| 2026-01-21 | 18.01 | 18.44 | 0.27 | 1.49% | 17.84 | 18.58 | 84610 | 15535.46 | 4.82% |
| 2026-01-20 | 18.66 | 18.17 | -0.54 | -2.89% | 18.01 | 18.72 | 106006 | 19395.42 | 6.04% |
| 2026-01-19 | 18.47 | 18.71 | -0.34 | -1.78% | 18.08 | 18.89 | 114276 | 21234.09 | 6.51% |
| 2026-01-16 | 18.47 | 19.05 | 0.67 | 3.65% | 18.45 | 19.28 | 172168 | 32685.86 | 9.81% |
| 2026-01-15 | 18.66 | 18.38 | -0.42 | -2.23% | 18.17 | 18.97 | 114291 | 21068.31 | 6.51% |
| 2026-01-14 | 18.73 | 18.80 | 0.07 | 0.37% | 18.50 | 19.33 | 183768 | 34778.88 | 10.47% |
| 2026-01-13 | 18.55 | 18.73 | -0.12 | -0.64% | 18.12 | 19.05 | 201538 | 37421.67 | 11.49% |
| 2026-01-12 | 17.94 | 18.85 | 0.91 | 5.07% | 17.74 | 19.15 | 384833 | 71564.58 | 21.93% |
| 2026-01-09 | 16.45 | 17.94 | 1.63 | 9.99% | 16.45 | 17.94 | 132963 | 23433.46 | 7.58% |
| 2026-01-08 | 16.21 | 16.31 | 0.01 | 0.06% | 16.18 | 16.42 | 62795 | 10239.67 | 3.58% |
| 2026-01-07 | 16.35 | 16.30 | -0.05 | -0.31% | 16.20 | 16.48 | 76957 | 12589.71 | 4.39% |
| 2026-01-06 | 16.10 | 16.35 | 0.20 | 1.24% | 16.10 | 16.47 | 74180 | 12099.94 | 4.23% |
| 2026-01-05 | 16.09 | 16.15 | 0.14 | 0.87% | 15.99 | 16.20 | 63608 | 10255.38 | 3.63% |
| 2025-12-31 | 15.95 | 16.01 | 0.17 | 1.07% | 15.63 | 16.12 | 60605 | 9634.28 | 3.45% |
| 2025-12-30 | 16.00 | 15.84 | -0.28 | -1.74% | 15.64 | 16.14 | 71526 | 11356.03 | 4.08% |
| 2025-12-29 | 16.00 | 16.12 | 0.16 | 1.00% | 15.80 | 16.16 | 74864 | 12005.07 | 4.27% |
| 2025-12-26 | 16.11 | 15.96 | -0.12 | -0.75% | 15.89 | 16.30 | 71541 | 11503.84 | 4.08% |
| 2025-12-25 | 16.33 | 16.08 | -0.10 | -0.62% | 15.91 | 16.33 | 68642 | 11023.89 | 3.91% |
| 2025-12-24 | 15.95 | 16.18 | 0.23 | 1.44% | 15.70 | 16.41 | 75921 | 12233.03 | 4.33% |
| 2025-12-23 | 15.76 | 15.95 | 0.19 | 1.21% | 15.46 | 16.04 | 88632 | 13996.23 | 5.05% |
| 2025-12-22 | 15.79 | 15.76 | -0.06 | -0.38% | 15.67 | 16.08 | 72017 | 11429.66 | 4.10% |
| 2025-12-19 | 15.71 | 15.82 | 0.21 | 1.35% | 15.55 | 15.90 | 69964 | 11027.29 | 3.99% |
| 2025-12-18 | 15.59 | 15.61 | 0.02 | 0.13% | 15.38 | 15.79 | 66493 | 10402.37 | 3.79% |
| 2025-12-17 | 15.68 | 15.59 | -0.02 | -0.13% | 15.27 | 15.87 | 78812 | 12217.46 | 4.49% |
| 2025-12-16 | 16.18 | 15.61 | -0.61 | -3.76% | 15.61 | 16.24 | 101202 | 15978.73 | 5.77% |
| 2025-12-15 | 15.95 | 16.22 | 0.10 | 0.62% | 15.70 | 16.34 | 95337 | 15346.69 | 5.43% |
| 2025-12-12 | 16.47 | 16.12 | -0.49 | -2.95% | 16.03 | 16.88 | 148853 | 24278.03 | 8.48% |
| 2025-12-11 | 16.85 | 16.61 | -0.21 | -1.25% | 16.42 | 17.98 | 172570 | 29040.04 | 9.84% |
| 2025-12-10 | 17.36 | 16.82 | -0.54 | -3.11% | 16.75 | 17.47 | 184440 | 31348.36 | 10.51% |
| 2025-12-09 | 17.39 | 17.36 | -0.50 | -2.80% | 17.05 | 17.70 | 220870 | 38387.62 | 12.59% |
| 2025-12-08 | 17.02 | 17.86 | 0.67 | 3.90% | 16.98 | 18.18 | 344128 | 60258.39 | 19.61% |
| 2025-12-05 | 16.61 | 17.19 | 0.53 | 3.18% | 16.60 | 17.38 | 266437 | 45564.05 | 15.18% |
| 2025-12-04 | 16.61 | 16.66 | -0.04 | -0.24% | 16.61 | 17.08 | 179712 | 30156.62 | 10.24% |
| 2025-12-03 | 16.78 | 16.70 | 0.02 | 0.12% | 16.55 | 17.14 | 239774 | 40398.25 | 13.67% |
| 2025-12-02 | 16.32 | 16.68 | 0.25 | 1.52% | 16.16 | 16.85 | 204328 | 33834.77 | 11.65% |
| 2025-12-01 | 16.56 | 16.46 | -0.08 | -0.48% | 16.20 | 16.79 | 193777 | 32032.03 | 11.04% |
| 2025-11-28 | 16.61 | 16.54 | 0.09 | 0.55% | 16.34 | 16.90 | 229449 | 38035.66 | 13.08% |
| 2025-11-27 | 16.29 | 16.45 | -0.35 | -2.08% | 16.06 | 16.65 | 276931 | 45571.67 | 15.78% |
| 2025-11-26 | 17.22 | 16.80 | 0.22 | 1.33% | 16.32 | 17.85 | 540943 | 91305.38 | 30.83% |
| 2025-11-25 | 15.20 | 16.58 | 1.51 | 10.02% | 15.06 | 16.58 | 178295 | 29293.54 | 10.16% |
| 2025-11-24 | 15.04 | 15.07 | 0.17 | 1.14% | 14.90 | 15.31 | 53341 | 8047.39 | 3.04% |
| 2025-11-21 | 15.40 | 14.90 | -0.73 | -4.67% | 14.74 | 15.71 | 88145 | 13308.89 | 5.02% |
| 2025-11-20 | 15.40 | 15.63 | 0.34 | 2.22% | 15.22 | 15.89 | 87827 | 13682.37 | 5.01% |
| 2025-11-19 | 15.58 | 15.29 | -0.41 | -2.61% | 15.20 | 15.75 | 74821 | 11502.57 | 4.26% |
| 2025-11-18 | 15.92 | 15.70 | -0.22 | -1.38% | 15.52 | 15.93 | 90397 | 14153.68 | 5.15% |
| 2025-11-17 | 15.70 | 15.92 | 0.22 | 1.40% | 15.30 | 16.00 | 138151 | 21752.85 | 7.87% |
| 2025-11-14 | 15.20 | 15.70 | 0.47 | 3.09% | 15.10 | 15.96 | 179270 | 28130.44 | 10.22% |
| 2025-11-13 | 14.95 | 15.23 | 0.22 | 1.47% | 14.81 | 15.34 | 48738 | 7365.58 | 2.78% |
| 2025-11-12 | 15.17 | 15.01 | -0.21 | -1.38% | 14.85 | 15.20 | 54611 | 8194.38 | 3.11% |
| 2025-11-11 | 15.29 | 15.22 | -0.09 | -0.59% | 15.18 | 15.60 | 54743 | 8393.00 | 3.12% |
| 2025-11-10 | 15.30 | 15.31 | 0.05 | 0.33% | 15.16 | 15.37 | 49782 | 7592.50 | 2.84% |
| 2025-11-07 | 15.22 | 15.26 | 0.07 | 0.46% | 15.15 | 15.35 | 50872 | 7755.32 | 2.90% |
| 2025-11-06 | 15.25 | 15.19 | -0.07 | -0.46% | 15.07 | 15.30 | 70566 | 10709.56 | 4.02% |
| 2025-11-05 | 14.72 | 15.26 | 0.39 | 2.62% | 14.64 | 15.39 | 109948 | 16669.17 | 6.27% |
| 2025-11-04 | 14.70 | 14.87 | 0.17 | 1.16% | 14.59 | 15.04 | 48994 | 7252.53 | 2.79% |
| 2025-11-03 | 14.59 | 14.70 | 0.26 | 1.80% | 14.45 | 14.70 | 43620 | 6360.11 | 2.49% |
| 2025-10-31 | 14.52 | 14.44 | 0.02 | 0.14% | 14.35 | 14.62 | 48724 | 7072.47 | 2.78% |
| 2025-10-30 | 14.72 | 14.42 | -0.49 | -3.29% | 14.35 | 14.75 | 55555 | 8045.84 | 3.17% |
| 2025-10-29 | 14.93 | 14.91 | -0.11 | -0.73% | 14.72 | 15.01 | 40300 | 5981.36 | 2.30% |
| 2025-10-28 | 14.82 | 15.02 | 0.12 | 0.81% | 14.70 | 15.08 | 49128 | 7363.02 | 2.80% |
| 2025-10-27 | 14.97 | 14.90 | -0.01 | -0.07% | 14.70 | 15.02 | 41957 | 6233.05 | 2.39% |
| 2025-10-24 | 14.75 | 14.91 | 0.25 | 1.71% | 14.66 | 14.92 | 47850 | 7105.30 | 2.73% |
| 2025-10-23 | 14.50 | 14.66 | 0.13 | 0.89% | 14.35 | 14.68 | 33497 | 4869.59 | 1.91% |
| 2025-10-22 | 14.52 | 14.53 | 0.01 | 0.07% | 14.40 | 14.69 | 29089 | 4237.77 | 1.66% |
| 2025-10-21 | 14.33 | 14.52 | 0.21 | 1.47% | 14.19 | 14.52 | 37673 | 5425.92 | 2.15% |
| 2025-10-20 | 13.99 | 14.31 | 0.54 | 3.92% | 13.94 | 14.33 | 51640 | 7335.51 | 2.94% |
| 2025-10-17 | 14.31 | 13.77 | -0.50 | -3.50% | 13.75 | 14.31 | 41612 | 5824.45 | 2.37% |
| 2025-10-16 | 14.48 | 14.27 | -0.03 | -0.21% | 14.25 | 14.53 | 37923 | 5457.97 | 2.16% |
| 2025-10-15 | 14.12 | 14.30 | 0.18 | 1.27% | 14.00 | 14.32 | 33766 | 4802.07 | 1.92% |
| 2025-10-14 | 14.25 | 14.12 | -0.08 | -0.56% | 14.06 | 14.40 | 38299 | 5458.44 | 2.18% |
| 2025-10-13 | 13.77 | 14.20 | -0.20 | -1.39% | 13.43 | 14.21 | 39094 | 5464.77 | 2.23% |
好利科技(002729)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。
