| 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 | 19.92 | 20.08 | 0.32 | 1.62% | 19.78 | 20.08 | 40690 | 8127.44 | 1.10% |
| 2026-02-02 | 19.95 | 19.76 | -0.36 | -1.79% | 19.76 | 20.10 | 41198 | 8197.77 | 1.12% |
| 2026-01-30 | 19.68 | 20.12 | 0.32 | 1.62% | 19.60 | 20.25 | 69920 | 13941.35 | 1.90% |
| 2026-01-29 | 20.04 | 19.80 | -0.31 | -1.54% | 19.63 | 20.21 | 73879 | 14710.59 | 2.00% |
| 2026-01-28 | 20.59 | 20.11 | -0.44 | -2.14% | 20.07 | 20.59 | 86165 | 17409.62 | 2.34% |
| 2026-01-27 | 21.01 | 20.55 | -0.60 | -2.84% | 19.94 | 21.10 | 112869 | 23026.06 | 3.06% |
| 2026-01-26 | 21.69 | 21.15 | -0.54 | -2.49% | 20.87 | 21.80 | 117469 | 24953.15 | 3.18% |
| 2026-01-23 | 21.42 | 21.69 | 0.29 | 1.36% | 21.25 | 21.69 | 121939 | 26284.01 | 3.31% |
| 2026-01-22 | 21.86 | 21.40 | -0.31 | -1.43% | 21.18 | 21.86 | 122283 | 26194.38 | 3.32% |
| 2026-01-21 | 21.48 | 21.71 | 0.02 | 0.09% | 21.45 | 21.80 | 102109 | 22135.79 | 2.77% |
| 2026-01-20 | 21.98 | 21.69 | -0.31 | -1.41% | 21.35 | 21.98 | 166069 | 35840.21 | 4.50% |
| 2026-01-19 | 21.00 | 22.00 | 0.95 | 4.51% | 20.89 | 22.00 | 231405 | 49862.10 | 6.27% |
| 2026-01-16 | 21.28 | 21.05 | 0.00 | 0.00% | 20.89 | 21.28 | 158325 | 33292.64 | 4.29% |
| 2026-01-15 | 20.57 | 21.05 | 0.41 | 1.99% | 20.44 | 21.34 | 200096 | 42112.91 | 5.42% |
| 2026-01-14 | 20.32 | 20.64 | 0.31 | 1.52% | 20.30 | 21.04 | 206779 | 42845.97 | 5.61% |
| 2026-01-13 | 20.86 | 20.33 | -0.51 | -2.45% | 20.18 | 20.89 | 164687 | 33693.91 | 4.46% |
| 2026-01-12 | 20.44 | 20.84 | 0.11 | 0.53% | 20.36 | 20.88 | 162766 | 33586.58 | 4.41% |
| 2026-01-09 | 20.59 | 20.73 | 0.22 | 1.07% | 20.45 | 20.82 | 157723 | 32594.16 | 4.28% |
| 2026-01-08 | 20.28 | 20.51 | -0.04 | -0.19% | 20.26 | 20.65 | 114635 | 23521.61 | 3.11% |
| 2026-01-07 | 20.38 | 20.55 | 0.18 | 0.88% | 20.33 | 20.66 | 123261 | 25252.43 | 3.34% |
| 2026-01-06 | 20.13 | 20.37 | 0.30 | 1.49% | 20.07 | 20.40 | 105696 | 21426.68 | 2.87% |
| 2026-01-05 | 19.64 | 20.07 | 0.44 | 2.24% | 19.63 | 20.14 | 78512 | 15632.83 | 2.13% |
| 2025-12-31 | 19.85 | 19.63 | -0.20 | -1.01% | 19.52 | 19.91 | 61977 | 12190.42 | 1.68% |
| 2025-12-30 | 19.97 | 19.83 | -0.31 | -1.54% | 19.79 | 20.12 | 84928 | 16940.34 | 2.30% |
| 2025-12-29 | 20.42 | 20.14 | -0.27 | -1.32% | 20.04 | 20.44 | 74059 | 14939.86 | 2.01% |
| 2025-12-26 | 20.52 | 20.41 | -0.06 | -0.29% | 20.30 | 20.80 | 125611 | 25772.34 | 3.41% |
| 2025-12-25 | 20.28 | 20.47 | 0.16 | 0.79% | 20.06 | 20.55 | 84062 | 17129.58 | 2.28% |
| 2025-12-24 | 19.88 | 20.31 | 0.36 | 1.80% | 19.81 | 20.43 | 103714 | 21008.65 | 2.81% |
| 2025-12-23 | 19.75 | 19.95 | 0.11 | 0.55% | 19.62 | 20.12 | 94005 | 18699.81 | 2.55% |
| 2025-12-22 | 19.50 | 19.84 | 0.45 | 2.32% | 19.35 | 20.16 | 99170 | 19605.25 | 2.69% |
| 2025-12-19 | 19.49 | 19.39 | -0.02 | -0.10% | 19.30 | 19.66 | 56821 | 11063.89 | 1.54% |
| 2025-12-18 | 19.60 | 19.41 | -0.44 | -2.22% | 19.40 | 19.83 | 65162 | 12761.89 | 1.77% |
| 2025-12-17 | 19.26 | 19.85 | 0.61 | 3.17% | 19.13 | 19.88 | 84358 | 16428.03 | 2.29% |
| 2025-12-16 | 20.07 | 19.24 | -1.05 | -5.17% | 19.15 | 20.08 | 118345 | 23065.24 | 3.21% |
| 2025-12-15 | 20.18 | 20.29 | 0.09 | 0.45% | 20.04 | 20.55 | 96095 | 19505.34 | 2.61% |
| 2025-12-12 | 19.96 | 20.20 | 0.25 | 1.25% | 19.81 | 20.25 | 90346 | 18154.65 | 2.45% |
| 2025-12-11 | 20.05 | 19.95 | -0.03 | -0.15% | 19.93 | 20.25 | 79507 | 15976.40 | 2.16% |
| 2025-12-10 | 19.91 | 19.98 | 0.00 | 0.00% | 19.65 | 20.05 | 61018 | 12096.33 | 1.65% |
| 2025-12-09 | 20.19 | 19.98 | -0.22 | -1.09% | 19.93 | 20.36 | 75165 | 15117.77 | 2.04% |
| 2025-12-08 | 20.01 | 20.20 | 0.19 | 0.95% | 19.91 | 20.26 | 79705 | 16059.74 | 2.16% |
| 2025-12-05 | 19.44 | 20.01 | 0.56 | 2.88% | 19.26 | 20.08 | 103884 | 20585.29 | 2.82% |
| 2025-12-04 | 19.67 | 19.45 | -0.21 | -1.07% | 19.31 | 19.79 | 75378 | 14667.81 | 2.04% |
| 2025-12-03 | 20.20 | 19.66 | -0.54 | -2.67% | 19.60 | 20.31 | 92513 | 18413.22 | 2.51% |
| 2025-12-02 | 20.70 | 20.20 | -0.49 | -2.37% | 20.10 | 20.70 | 88838 | 17983.36 | 2.41% |
| 2025-12-01 | 20.56 | 20.69 | 0.03 | 0.15% | 20.42 | 20.78 | 89606 | 18474.77 | 2.43% |
| 2025-11-28 | 20.50 | 20.66 | 0.34 | 1.67% | 20.21 | 20.75 | 102978 | 21169.76 | 2.79% |
| 2025-11-27 | 20.15 | 20.32 | 0.08 | 0.40% | 20.10 | 20.88 | 126996 | 26042.59 | 3.44% |
| 2025-11-26 | 20.29 | 20.24 | -0.02 | -0.10% | 20.10 | 20.65 | 101219 | 20565.32 | 2.74% |
| 2025-11-25 | 20.20 | 20.26 | 0.23 | 1.15% | 20.08 | 20.50 | 110684 | 22513.25 | 3.00% |
| 2025-11-24 | 19.85 | 20.03 | 0.41 | 2.09% | 19.30 | 20.29 | 139965 | 27657.45 | 3.79% |
| 2025-11-21 | 20.51 | 19.62 | -1.12 | -5.40% | 19.60 | 20.68 | 165523 | 33011.48 | 4.49% |
| 2025-11-20 | 21.20 | 20.74 | -0.34 | -1.61% | 20.66 | 21.38 | 132042 | 27673.14 | 3.58% |
| 2025-11-19 | 21.86 | 21.08 | -0.78 | -3.57% | 20.90 | 22.16 | 186015 | 39686.07 | 5.04% |
| 2025-11-18 | 23.02 | 21.86 | -1.51 | -6.46% | 21.84 | 23.02 | 241825 | 53981.91 | 6.56% |
| 2025-11-17 | 22.35 | 23.37 | 0.66 | 2.91% | 22.04 | 23.40 | 310572 | 70651.32 | 8.42% |
| 2025-11-14 | 24.02 | 22.71 | -1.72 | -7.04% | 22.71 | 24.02 | 393082 | 91173.66 | 10.66% |
| 2025-11-13 | 24.67 | 24.43 | -0.24 | -0.97% | 23.68 | 25.80 | 636762 | 157819.44 | 17.26% |
| 2025-11-12 | 25.95 | 24.67 | -0.69 | -2.72% | 24.30 | 26.23 | 613700 | 153060.59 | 16.64% |
| 2025-11-11 | 23.23 | 25.36 | 2.31 | 10.02% | 22.99 | 25.36 | 542420 | 134125.77 | 14.71% |
| 2025-11-10 | 24.00 | 23.05 | -0.95 | -3.96% | 22.90 | 24.23 | 310673 | 72359.09 | 8.42% |
| 2025-11-07 | 23.89 | 24.00 | -0.07 | -0.29% | 23.54 | 25.00 | 386104 | 93451.41 | 10.47% |
| 2025-11-06 | 23.60 | 24.07 | 0.58 | 2.47% | 23.40 | 24.57 | 481890 | 115977.42 | 13.06% |
| 2025-11-05 | 21.60 | 23.49 | 1.23 | 5.53% | 21.47 | 24.28 | 501616 | 115350.41 | 13.60% |
| 2025-11-04 | 22.52 | 22.26 | -0.26 | -1.15% | 22.01 | 22.89 | 199374 | 44586.07 | 5.41% |
| 2025-11-03 | 22.91 | 22.52 | -0.39 | -1.70% | 21.80 | 22.97 | 284121 | 63073.92 | 7.70% |
| 2025-10-31 | 22.50 | 22.91 | 0.17 | 0.75% | 22.42 | 23.30 | 404356 | 92795.01 | 10.96% |
| 2025-10-30 | 22.16 | 22.74 | 0.53 | 2.39% | 22.15 | 23.30 | 530134 | 120505.68 | 14.37% |
| 2025-10-29 | 21.70 | 22.21 | 0.50 | 2.30% | 21.38 | 22.59 | 341445 | 74918.09 | 9.26% |
| 2025-10-28 | 21.68 | 21.71 | 0.04 | 0.18% | 21.09 | 21.97 | 339265 | 73254.81 | 9.20% |
| 2025-10-27 | 21.87 | 21.67 | -0.74 | -3.30% | 21.42 | 22.19 | 372724 | 80909.17 | 10.10% |
| 2025-10-24 | 22.03 | 22.41 | 0.39 | 1.77% | 21.63 | 22.62 | 464044 | 102972.30 | 12.58% |
| 2025-10-23 | 20.08 | 22.02 | 2.00 | 9.99% | 19.35 | 22.02 | 342516 | 71110.68 | 9.29% |
| 2025-10-22 | 20.22 | 20.02 | -0.32 | -1.57% | 19.61 | 20.23 | 106696 | 21265.51 | 2.89% |
| 2025-10-21 | 19.86 | 20.34 | 0.42 | 2.11% | 19.73 | 20.56 | 136727 | 27728.60 | 3.71% |
| 2025-10-20 | 19.60 | 19.92 | 0.53 | 2.73% | 19.37 | 20.36 | 203487 | 40543.27 | 5.52% |
| 2025-10-17 | 21.62 | 19.39 | -2.15 | -9.98% | 19.39 | 21.77 | 304184 | 60943.25 | 8.25% |
| 2025-10-16 | 22.16 | 21.54 | -0.82 | -3.67% | 21.40 | 22.35 | 161949 | 35266.14 | 4.39% |
| 2025-10-15 | 21.61 | 22.36 | 0.86 | 4.00% | 21.46 | 22.45 | 237753 | 52423.41 | 6.45% |
| 2025-10-14 | 22.01 | 21.50 | 0.20 | 0.94% | 21.23 | 22.98 | 346402 | 77304.80 | 9.39% |
| 2025-10-13 | 20.12 | 21.30 | -0.60 | -2.74% | 19.94 | 21.47 | 254008 | 52951.68 | 6.89% |
雄韬股份(002733)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。
