| 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 | 12.50 | 12.68 | 0.28 | 2.26% | 12.34 | 12.74 | 157272 | 19702.58 | 1.46% |
| 2026-02-02 | 12.68 | 12.40 | -0.34 | -2.67% | 12.38 | 12.70 | 224554 | 28145.82 | 2.08% |
| 2026-01-30 | 12.89 | 12.74 | -0.74 | -5.49% | 12.60 | 13.09 | 365476 | 46776.10 | 3.39% |
| 2026-01-29 | 14.10 | 13.48 | -0.56 | -3.99% | 13.19 | 14.28 | 590272 | 80405.69 | 5.47% |
| 2026-01-28 | 13.22 | 14.04 | 1.06 | 8.17% | 13.21 | 14.28 | 733716 | 101740.02 | 6.80% |
| 2026-01-27 | 13.01 | 12.98 | -0.29 | -2.19% | 12.82 | 13.16 | 162231 | 21085.98 | 1.50% |
| 2026-01-26 | 13.09 | 13.27 | 0.35 | 2.71% | 12.98 | 13.51 | 330606 | 43815.08 | 3.06% |
| 2026-01-23 | 12.71 | 12.92 | 0.23 | 1.81% | 12.70 | 13.14 | 199378 | 25856.11 | 1.85% |
| 2026-01-22 | 12.60 | 12.69 | 0.06 | 0.48% | 12.58 | 12.75 | 99594 | 12621.70 | 0.92% |
| 2026-01-21 | 12.64 | 12.63 | 0.06 | 0.48% | 12.50 | 12.70 | 100706 | 12715.55 | 0.93% |
| 2026-01-20 | 12.41 | 12.57 | 0.18 | 1.45% | 12.36 | 12.61 | 90289 | 11289.83 | 0.84% |
| 2026-01-19 | 12.29 | 12.39 | 0.16 | 1.31% | 12.26 | 12.45 | 71231 | 8799.48 | 0.66% |
| 2026-01-16 | 12.40 | 12.23 | -0.14 | -1.13% | 12.19 | 12.43 | 54146 | 6653.91 | 0.50% |
| 2026-01-15 | 12.35 | 12.37 | 0.00 | 0.00% | 12.31 | 12.50 | 64414 | 7988.63 | 0.60% |
| 2026-01-14 | 12.51 | 12.37 | -0.13 | -1.04% | 12.30 | 12.56 | 87117 | 10847.22 | 0.81% |
| 2026-01-13 | 12.48 | 12.50 | 0.02 | 0.16% | 12.43 | 12.65 | 107943 | 13535.43 | 1.00% |
| 2026-01-12 | 12.20 | 12.48 | 0.30 | 2.46% | 12.20 | 12.49 | 137503 | 17035.71 | 1.27% |
| 2026-01-09 | 12.14 | 12.18 | 0.06 | 0.50% | 12.11 | 12.18 | 51778 | 6288.35 | 0.48% |
| 2026-01-08 | 12.17 | 12.12 | -0.05 | -0.41% | 12.12 | 12.20 | 58887 | 7152.26 | 0.55% |
| 2026-01-07 | 12.35 | 12.17 | -0.14 | -1.14% | 12.17 | 12.36 | 60557 | 7409.65 | 0.56% |
| 2026-01-06 | 12.23 | 12.31 | 0.07 | 0.57% | 12.21 | 12.35 | 63406 | 7791.94 | 0.59% |
| 2026-01-05 | 12.16 | 12.24 | 0.06 | 0.49% | 12.10 | 12.29 | 73703 | 8971.40 | 0.68% |
| 2025-12-31 | 12.14 | 12.18 | 0.04 | 0.33% | 12.13 | 12.20 | 33028 | 4018.46 | 0.31% |
| 2025-12-30 | 12.12 | 12.14 | -0.01 | -0.08% | 12.07 | 12.17 | 33513 | 4063.11 | 0.31% |
| 2025-12-29 | 12.18 | 12.15 | -0.06 | -0.49% | 12.10 | 12.21 | 52252 | 6349.33 | 0.48% |
| 2025-12-26 | 12.19 | 12.21 | 0.01 | 0.08% | 12.14 | 12.25 | 45451 | 5548.52 | 0.42% |
| 2025-12-25 | 12.19 | 12.20 | 0.03 | 0.25% | 12.15 | 12.23 | 49880 | 6083.31 | 0.46% |
| 2025-12-24 | 12.21 | 12.17 | -0.03 | -0.25% | 12.10 | 12.26 | 46897 | 5700.77 | 0.43% |
| 2025-12-23 | 12.20 | 12.20 | 0.01 | 0.08% | 12.16 | 12.25 | 48956 | 5977.62 | 0.45% |
| 2025-12-22 | 12.25 | 12.19 | -0.03 | -0.25% | 12.16 | 12.31 | 91178 | 11146.03 | 0.84% |
| 2025-12-19 | 12.13 | 12.22 | 0.11 | 0.91% | 12.06 | 12.24 | 68216 | 8308.30 | 0.63% |
| 2025-12-18 | 12.00 | 12.11 | 0.09 | 0.75% | 11.98 | 12.14 | 63661 | 7691.15 | 0.59% |
| 2025-12-17 | 11.95 | 12.02 | 0.07 | 0.59% | 11.87 | 12.08 | 75966 | 9105.47 | 0.70% |
| 2025-12-16 | 12.05 | 11.95 | -0.12 | -0.99% | 11.93 | 12.15 | 71252 | 8566.56 | 0.66% |
| 2025-12-15 | 11.90 | 12.07 | 0.12 | 1.00% | 11.87 | 12.13 | 122965 | 14812.07 | 1.14% |
| 2025-12-12 | 11.90 | 11.95 | 0.04 | 0.34% | 11.76 | 11.97 | 233598 | 27693.31 | 2.16% |
| 2025-12-11 | 12.05 | 11.91 | -0.13 | -1.08% | 11.84 | 12.07 | 120594 | 14385.66 | 1.12% |
| 2025-12-10 | 11.99 | 12.04 | 0.05 | 0.42% | 11.95 | 12.04 | 85701 | 10274.97 | 0.79% |
| 2025-12-09 | 12.19 | 11.99 | -0.21 | -1.72% | 11.95 | 12.22 | 115248 | 13931.00 | 1.07% |
| 2025-12-08 | 12.43 | 12.20 | -0.20 | -1.61% | 12.16 | 12.43 | 124052 | 15191.28 | 1.15% |
| 2025-12-05 | 12.39 | 12.40 | -0.01 | -0.08% | 12.33 | 12.45 | 54248 | 6719.98 | 0.50% |
| 2025-12-04 | 12.56 | 12.41 | -0.17 | -1.35% | 12.37 | 12.63 | 66356 | 8268.75 | 0.61% |
| 2025-12-03 | 12.68 | 12.58 | -0.11 | -0.87% | 12.54 | 12.72 | 64543 | 8133.47 | 0.60% |
| 2025-12-02 | 12.93 | 12.69 | -0.24 | -1.86% | 12.66 | 12.93 | 87389 | 11156.10 | 0.81% |
| 2025-12-01 | 13.00 | 12.93 | -0.04 | -0.31% | 12.90 | 13.09 | 68391 | 8882.07 | 0.63% |
| 2025-11-28 | 12.92 | 12.97 | 0.04 | 0.31% | 12.79 | 13.02 | 40701 | 5254.54 | 0.38% |
| 2025-11-27 | 12.96 | 12.93 | -0.03 | -0.23% | 12.90 | 12.98 | 29782 | 3855.18 | 0.28% |
| 2025-11-26 | 12.93 | 12.96 | 0.05 | 0.39% | 12.92 | 13.02 | 28762 | 3728.29 | 0.27% |
| 2025-11-25 | 13.00 | 12.91 | -0.03 | -0.23% | 12.91 | 13.06 | 42788 | 5555.28 | 0.40% |
| 2025-11-24 | 12.94 | 12.94 | 0.00 | 0.00% | 12.91 | 13.03 | 42144 | 5467.02 | 0.39% |
| 2025-11-21 | 13.17 | 12.94 | -0.26 | -1.97% | 12.93 | 13.24 | 67339 | 8795.28 | 0.62% |
| 2025-11-20 | 13.27 | 13.20 | -0.08 | -0.60% | 13.15 | 13.33 | 40665 | 5382.40 | 0.38% |
| 2025-11-19 | 13.12 | 13.28 | 0.16 | 1.22% | 13.08 | 13.30 | 69872 | 9215.44 | 0.65% |
| 2025-11-18 | 13.23 | 13.12 | -0.11 | -0.83% | 13.06 | 13.29 | 52061 | 6847.66 | 0.48% |
| 2025-11-17 | 13.30 | 13.23 | -0.10 | -0.75% | 13.16 | 13.38 | 58802 | 7791.33 | 0.54% |
| 2025-11-14 | 13.28 | 13.33 | 0.03 | 0.23% | 13.28 | 13.57 | 70497 | 9452.25 | 0.65% |
| 2025-11-13 | 13.31 | 13.30 | 0.00 | 0.00% | 13.22 | 13.35 | 51382 | 6825.42 | 0.48% |
| 2025-11-12 | 13.29 | 13.30 | 0.00 | 0.00% | 13.25 | 13.46 | 77200 | 10306.68 | 0.72% |
| 2025-11-11 | 13.30 | 13.30 | 0.05 | 0.38% | 13.20 | 13.36 | 68765 | 9133.73 | 0.64% |
| 2025-11-10 | 13.22 | 13.50 | 0.29 | 2.20% | 13.16 | 13.54 | 110713 | 14805.14 | 1.03% |
| 2025-11-07 | 13.20 | 13.21 | 0.02 | 0.15% | 13.14 | 13.25 | 58885 | 7766.89 | 0.55% |
| 2025-11-06 | 13.19 | 13.19 | 0.02 | 0.15% | 13.14 | 13.28 | 46636 | 6155.70 | 0.43% |
| 2025-11-05 | 13.04 | 13.17 | 0.09 | 0.69% | 13.02 | 13.20 | 61426 | 8075.51 | 0.57% |
| 2025-11-04 | 13.24 | 13.08 | -0.17 | -1.28% | 13.03 | 13.29 | 113232 | 14883.72 | 1.05% |
| 2025-11-03 | 13.80 | 13.25 | -0.59 | -4.26% | 13.13 | 13.80 | 221763 | 29597.79 | 2.06% |
| 2025-10-31 | 13.76 | 13.84 | 0.09 | 0.65% | 13.69 | 13.94 | 69056 | 9528.86 | 0.64% |
| 2025-10-30 | 13.95 | 13.75 | -0.24 | -1.72% | 13.70 | 14.09 | 103437 | 14360.05 | 0.96% |
| 2025-10-29 | 13.71 | 13.99 | 0.28 | 2.04% | 13.49 | 14.01 | 100020 | 13830.32 | 0.93% |
| 2025-10-28 | 13.64 | 13.71 | 0.05 | 0.37% | 13.63 | 13.82 | 44570 | 6121.93 | 0.41% |
| 2025-10-27 | 13.63 | 13.66 | 0.02 | 0.15% | 13.55 | 13.84 | 62651 | 8595.11 | 0.58% |
| 2025-10-24 | 13.66 | 13.64 | -0.01 | -0.07% | 13.57 | 13.68 | 43485 | 5924.58 | 0.40% |
| 2025-10-23 | 13.61 | 13.65 | 0.01 | 0.07% | 13.52 | 13.68 | 43734 | 5943.39 | 0.41% |
| 2025-10-22 | 13.55 | 13.64 | -0.02 | -0.15% | 13.50 | 13.73 | 44271 | 6026.97 | 0.41% |
| 2025-10-21 | 13.78 | 13.66 | -0.02 | -0.15% | 13.60 | 13.80 | 58273 | 7968.44 | 0.54% |
| 2025-10-20 | 13.81 | 13.68 | -0.24 | -1.72% | 13.62 | 13.84 | 81938 | 11217.67 | 0.76% |
| 2025-10-17 | 14.00 | 13.92 | 0.01 | 0.07% | 13.77 | 14.19 | 112515 | 15742.18 | 1.04% |
| 2025-10-16 | 13.80 | 13.91 | 0.11 | 0.80% | 13.74 | 14.07 | 82970 | 11561.54 | 0.77% |
| 2025-10-15 | 13.70 | 13.80 | 0.06 | 0.44% | 13.64 | 13.84 | 79917 | 10987.31 | 0.74% |
| 2025-10-14 | 13.56 | 13.74 | 0.23 | 1.70% | 13.52 | 13.80 | 109628 | 14992.99 | 1.02% |
| 2025-10-13 | 13.42 | 13.51 | -0.12 | -0.88% | 13.31 | 13.60 | 94735 | 12719.63 | 0.88% |
周大生(002867)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。
