| 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 | 11.10 | 11.25 | 0.16 | 1.44% | 11.07 | 11.25 | 55419 | 6205.16 | 1.97% |
| 2026-02-02 | 11.25 | 11.09 | -0.17 | -1.51% | 11.06 | 11.32 | 62590 | 6999.21 | 2.22% |
| 2026-01-30 | 11.05 | 11.26 | 0.15 | 1.35% | 10.98 | 11.30 | 76589 | 8540.37 | 2.72% |
| 2026-01-29 | 11.13 | 11.11 | -0.07 | -0.63% | 11.05 | 11.44 | 89525 | 10033.60 | 3.18% |
| 2026-01-28 | 11.20 | 11.18 | -0.08 | -0.71% | 11.09 | 11.28 | 71529 | 7992.98 | 2.54% |
| 2026-01-27 | 11.33 | 11.26 | -0.07 | -0.62% | 10.93 | 11.33 | 129610 | 14466.19 | 4.60% |
| 2026-01-26 | 11.74 | 11.33 | -0.45 | -3.82% | 11.25 | 11.74 | 146888 | 16768.83 | 5.21% |
| 2026-01-23 | 11.26 | 11.78 | 0.48 | 4.25% | 11.25 | 12.05 | 305316 | 35775.25 | 10.84% |
| 2026-01-22 | 11.12 | 11.30 | 0.21 | 1.89% | 11.05 | 11.46 | 128191 | 14441.11 | 4.55% |
| 2026-01-21 | 11.16 | 11.09 | -0.17 | -1.51% | 10.86 | 11.20 | 110507 | 12203.41 | 3.92% |
| 2026-01-20 | 11.26 | 11.26 | -0.05 | -0.44% | 11.20 | 11.43 | 109282 | 12310.01 | 3.88% |
| 2026-01-19 | 11.28 | 11.31 | 0.02 | 0.18% | 11.16 | 11.31 | 119891 | 13451.77 | 4.25% |
| 2026-01-16 | 11.17 | 11.29 | 0.14 | 1.26% | 11.09 | 11.34 | 161078 | 18060.14 | 5.72% |
| 2026-01-15 | 11.45 | 11.15 | -0.56 | -4.78% | 11.01 | 11.48 | 262089 | 29431.56 | 9.30% |
| 2026-01-14 | 11.49 | 11.71 | -1.06 | -8.30% | 11.49 | 12.24 | 443095 | 51882.15 | 15.73% |
| 2026-01-13 | 13.16 | 12.77 | -1.42 | -10.01% | 12.77 | 13.23 | 162581 | 20949.09 | 5.77% |
| 2026-01-12 | 16.45 | 14.19 | -0.76 | -5.08% | 13.46 | 16.45 | 737002 | 102097.01 | 26.16% |
| 2026-01-09 | 14.25 | 14.95 | 1.36 | 10.01% | 14.25 | 14.95 | 102793 | 15042.94 | 3.65% |
| 2026-01-08 | 12.35 | 13.59 | 1.24 | 10.04% | 11.29 | 13.59 | 410941 | 52989.56 | 14.58% |
| 2026-01-07 | 11.00 | 12.35 | 1.12 | 9.97% | 10.65 | 12.35 | 434487 | 51934.47 | 15.42% |
| 2026-01-06 | 10.55 | 11.23 | 1.02 | 9.99% | 10.48 | 11.23 | 243715 | 26626.28 | 8.65% |
| 2026-01-05 | 9.27 | 10.21 | 0.93 | 10.02% | 9.19 | 10.21 | 79406 | 7827.43 | 2.82% |
| 2025-12-31 | 9.43 | 9.28 | 0.01 | 0.11% | 9.08 | 9.43 | 39694 | 3670.55 | 1.41% |
| 2025-12-30 | 9.40 | 9.27 | -0.15 | -1.59% | 9.25 | 9.43 | 28095 | 2620.32 | 1.00% |
| 2025-12-29 | 9.45 | 9.42 | 0.01 | 0.11% | 9.32 | 9.57 | 37101 | 3491.98 | 1.32% |
| 2025-12-26 | 9.68 | 9.41 | -0.28 | -2.89% | 9.32 | 9.69 | 69190 | 6532.40 | 2.46% |
| 2025-12-25 | 9.54 | 9.69 | 0.11 | 1.15% | 9.48 | 9.88 | 89102 | 8644.29 | 3.16% |
| 2025-12-24 | 9.50 | 9.58 | 0.08 | 0.84% | 9.31 | 9.80 | 82164 | 7882.59 | 2.92% |
| 2025-12-23 | 9.26 | 9.50 | 0.22 | 2.37% | 9.14 | 9.80 | 98850 | 9385.98 | 3.51% |
| 2025-12-22 | 9.31 | 9.28 | -0.03 | -0.32% | 9.24 | 9.43 | 31566 | 2940.55 | 1.12% |
| 2025-12-19 | 9.22 | 9.31 | 0.10 | 1.09% | 9.16 | 9.40 | 38071 | 3536.61 | 1.35% |
| 2025-12-18 | 9.36 | 9.21 | 0.06 | 0.66% | 9.05 | 9.40 | 47783 | 4425.46 | 1.70% |
| 2025-12-17 | 8.92 | 9.15 | 0.18 | 2.01% | 8.83 | 9.22 | 45868 | 4163.03 | 1.63% |
| 2025-12-16 | 9.22 | 8.97 | -0.26 | -2.82% | 8.94 | 9.22 | 45612 | 4107.20 | 1.62% |
| 2025-12-15 | 9.31 | 9.23 | -0.11 | -1.18% | 9.12 | 9.51 | 73924 | 6845.63 | 2.62% |
| 2025-12-12 | 8.82 | 9.34 | 0.59 | 6.74% | 8.73 | 9.45 | 119478 | 10907.41 | 4.24% |
| 2025-12-11 | 8.93 | 8.75 | -0.09 | -1.02% | 8.73 | 8.93 | 37829 | 3330.33 | 1.34% |
| 2025-12-10 | 8.87 | 8.84 | -0.08 | -0.90% | 8.80 | 9.00 | 58568 | 5199.48 | 2.08% |
| 2025-12-09 | 9.21 | 8.92 | -0.34 | -3.67% | 8.80 | 9.25 | 116164 | 10462.24 | 4.12% |
| 2025-12-08 | 9.34 | 9.26 | 0.01 | 0.11% | 9.18 | 9.37 | 49092 | 4551.67 | 1.74% |
| 2025-12-05 | 9.06 | 9.25 | 0.16 | 1.76% | 9.04 | 9.33 | 55317 | 5094.00 | 1.96% |
| 2025-12-04 | 9.51 | 9.09 | -0.76 | -7.72% | 9.00 | 9.56 | 139081 | 12838.12 | 4.94% |
| 2025-12-03 | 9.94 | 9.85 | -0.11 | -1.10% | 9.78 | 10.00 | 42888 | 4229.97 | 1.52% |
| 2025-12-02 | 9.75 | 9.96 | 0.16 | 1.63% | 9.65 | 10.03 | 73088 | 7187.15 | 2.59% |
| 2025-12-01 | 9.90 | 9.80 | -0.24 | -2.39% | 9.75 | 10.05 | 141691 | 13989.92 | 5.03% |
| 2025-11-28 | 10.19 | 10.04 | -0.17 | -1.67% | 9.98 | 11.23 | 219547 | 22917.50 | 7.79% |
| 2025-11-27 | 10.14 | 10.21 | 0.26 | 2.61% | 9.98 | 10.28 | 49944 | 5089.09 | 1.77% |
| 2025-11-26 | 10.21 | 9.95 | -0.22 | -2.16% | 9.91 | 10.27 | 45604 | 4587.76 | 1.62% |
| 2025-11-25 | 10.23 | 10.17 | -0.02 | -0.20% | 10.03 | 10.50 | 54301 | 5576.32 | 1.93% |
| 2025-11-24 | 10.00 | 10.19 | 0.23 | 2.31% | 9.96 | 10.30 | 37089 | 3757.31 | 1.32% |
| 2025-11-21 | 10.59 | 9.96 | -0.58 | -5.50% | 9.93 | 10.59 | 49431 | 5020.69 | 1.75% |
| 2025-11-20 | 10.71 | 10.54 | -0.17 | -1.59% | 10.46 | 10.85 | 31885 | 3383.29 | 1.13% |
| 2025-11-19 | 10.85 | 10.71 | -0.20 | -1.83% | 10.69 | 10.95 | 46166 | 4982.72 | 1.64% |
| 2025-11-18 | 11.27 | 10.91 | -0.39 | -3.45% | 10.79 | 11.33 | 97942 | 10759.95 | 3.48% |
| 2025-11-17 | 11.18 | 11.30 | 0.12 | 1.07% | 11.10 | 11.33 | 73637 | 8280.10 | 2.61% |
| 2025-11-14 | 10.99 | 11.18 | 0.15 | 1.36% | 10.99 | 11.29 | 75970 | 8504.46 | 2.70% |
| 2025-11-13 | 10.60 | 11.03 | 0.39 | 3.67% | 10.51 | 11.05 | 84222 | 9149.99 | 2.99% |
| 2025-11-12 | 10.45 | 10.64 | 0.13 | 1.24% | 10.42 | 10.68 | 70198 | 7424.68 | 2.49% |
| 2025-11-11 | 10.42 | 10.51 | 0.09 | 0.86% | 10.31 | 10.62 | 88924 | 9310.79 | 3.16% |
| 2025-11-10 | 9.69 | 10.42 | 0.73 | 7.53% | 9.62 | 10.60 | 152048 | 15487.96 | 5.40% |
| 2025-11-07 | 9.90 | 9.69 | -0.22 | -2.22% | 9.68 | 10.00 | 59597 | 5834.99 | 2.12% |
| 2025-11-06 | 9.86 | 9.91 | 0.16 | 1.64% | 9.62 | 10.14 | 80036 | 7920.26 | 2.84% |
| 2025-11-05 | 9.67 | 9.75 | 0.08 | 0.83% | 9.53 | 9.77 | 39801 | 3863.24 | 1.41% |
| 2025-11-04 | 9.54 | 9.67 | 0.06 | 0.62% | 9.53 | 9.68 | 35124 | 3376.16 | 1.25% |
| 2025-11-03 | 9.76 | 9.61 | 0.06 | 0.63% | 9.55 | 9.76 | 53011 | 5097.82 | 1.88% |
| 2025-10-31 | 9.48 | 9.55 | 0.08 | 0.84% | 9.38 | 9.61 | 46138 | 4380.24 | 1.64% |
| 2025-10-30 | 9.67 | 9.47 | -0.20 | -2.07% | 9.46 | 9.70 | 39283 | 3747.47 | 1.39% |
| 2025-10-29 | 9.78 | 9.67 | -0.13 | -1.33% | 9.50 | 9.84 | 51717 | 4982.90 | 1.84% |
| 2025-10-28 | 9.78 | 9.80 | -0.06 | -0.61% | 9.72 | 9.91 | 34521 | 3389.20 | 1.23% |
| 2025-10-27 | 9.98 | 9.86 | -0.12 | -1.20% | 9.84 | 10.04 | 41583 | 4124.96 | 1.48% |
| 2025-10-24 | 10.13 | 9.98 | -0.08 | -0.80% | 9.94 | 10.16 | 47511 | 4757.77 | 1.69% |
| 2025-10-23 | 10.55 | 10.06 | -0.18 | -1.76% | 10.01 | 10.55 | 77785 | 7912.55 | 2.76% |
| 2025-10-22 | 9.85 | 10.24 | 0.36 | 3.64% | 9.78 | 10.84 | 113816 | 11639.95 | 4.04% |
| 2025-10-21 | 9.63 | 9.88 | 0.18 | 1.86% | 9.56 | 10.08 | 101847 | 10055.60 | 3.61% |
| 2025-10-20 | 9.70 | 9.70 | -0.10 | -1.02% | 9.49 | 9.90 | 154325 | 14922.81 | 5.48% |
| 2025-10-17 | 9.52 | 9.80 | 0.31 | 3.27% | 9.38 | 10.44 | 174128 | 17488.63 | 6.18% |
| 2025-10-16 | 9.75 | 9.49 | -0.21 | -2.16% | 9.45 | 9.75 | 31306 | 2989.30 | 1.11% |
| 2025-10-15 | 9.37 | 9.70 | 0.25 | 2.65% | 9.36 | 9.72 | 48753 | 4658.43 | 1.73% |
| 2025-10-14 | 9.48 | 9.45 | -0.02 | -0.21% | 9.36 | 9.70 | 48577 | 4615.85 | 1.72% |
| 2025-10-13 | 9.40 | 9.47 | -0.19 | -1.97% | 8.80 | 9.50 | 78331 | 7306.33 | 2.78% |
快意电梯(002774)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。
