| 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 | 20.03 | 20.27 | 0.45 | 2.27% | 19.93 | 20.28 | 95086 | 19154.32 | 1.30% |
| 2026-02-02 | 19.89 | 19.82 | -0.22 | -1.10% | 19.80 | 20.33 | 128152 | 25809.61 | 1.75% |
| 2026-01-30 | 20.20 | 20.04 | -0.37 | -1.81% | 19.60 | 20.30 | 137110 | 27348.37 | 1.88% |
| 2026-01-29 | 20.24 | 20.41 | 0.16 | 0.79% | 20.00 | 21.05 | 188893 | 38989.18 | 2.58% |
| 2026-01-28 | 20.56 | 20.25 | -0.37 | -1.79% | 20.15 | 20.62 | 104801 | 21303.03 | 1.43% |
| 2026-01-27 | 20.31 | 20.62 | 0.24 | 1.18% | 19.85 | 20.74 | 152284 | 30842.72 | 2.08% |
| 2026-01-26 | 20.85 | 20.38 | -0.53 | -2.53% | 20.18 | 20.98 | 173453 | 35370.79 | 2.37% |
| 2026-01-23 | 20.51 | 20.91 | 0.48 | 2.35% | 20.41 | 21.00 | 175314 | 36468.88 | 2.40% |
| 2026-01-22 | 20.42 | 20.43 | 0.03 | 0.15% | 20.27 | 20.64 | 124275 | 25422.26 | 1.70% |
| 2026-01-21 | 19.98 | 20.40 | 0.30 | 1.49% | 19.82 | 20.60 | 140434 | 28583.63 | 1.92% |
| 2026-01-20 | 20.35 | 20.10 | -0.25 | -1.23% | 19.90 | 20.50 | 150222 | 30192.19 | 2.05% |
| 2026-01-19 | 20.30 | 20.35 | 0.11 | 0.54% | 20.11 | 20.56 | 141684 | 28888.52 | 1.92% |
| 2026-01-16 | 20.61 | 20.24 | -0.31 | -1.51% | 20.05 | 20.71 | 188543 | 38262.34 | 2.56% |
| 2026-01-15 | 20.46 | 20.55 | -0.28 | -1.34% | 20.31 | 20.92 | 235549 | 48419.90 | 3.20% |
| 2026-01-14 | 21.05 | 20.83 | -0.60 | -2.80% | 20.56 | 21.63 | 433026 | 91519.83 | 5.88% |
| 2026-01-13 | 22.54 | 21.43 | -0.41 | -1.88% | 21.02 | 22.54 | 457812 | 98680.09 | 6.21% |
| 2026-01-12 | 20.93 | 21.84 | 1.14 | 5.51% | 20.63 | 21.90 | 570211 | 120722.32 | 7.74% |
| 2026-01-09 | 20.61 | 20.70 | 0.62 | 3.09% | 20.31 | 20.98 | 539115 | 111033.05 | 7.32% |
| 2026-01-08 | 19.56 | 20.08 | 0.16 | 0.80% | 19.20 | 20.67 | 578632 | 115495.00 | 7.85% |
| 2026-01-07 | 21.77 | 19.92 | -0.57 | -2.78% | 19.90 | 21.77 | 843645 | 175928.59 | 11.45% |
| 2026-01-06 | 20.49 | 20.49 | 1.86 | 9.98% | 20.01 | 20.49 | 228454 | 46750.64 | 3.10% |
| 2026-01-05 | 17.82 | 18.63 | 1.69 | 9.98% | 17.81 | 18.63 | 233992 | 43318.79 | 3.18% |
| 2025-12-31 | 17.25 | 16.94 | -0.33 | -1.91% | 16.94 | 17.26 | 109012 | 18536.19 | 1.48% |
| 2025-12-30 | 17.13 | 17.27 | 0.10 | 0.58% | 16.93 | 17.35 | 98038 | 16840.84 | 1.33% |
| 2025-12-29 | 17.28 | 17.17 | -0.10 | -0.58% | 17.13 | 17.39 | 90526 | 15616.90 | 1.23% |
| 2025-12-26 | 17.51 | 17.27 | -0.01 | -0.06% | 17.10 | 17.54 | 113652 | 19677.11 | 1.54% |
| 2025-12-25 | 17.00 | 17.28 | 0.18 | 1.05% | 16.97 | 17.32 | 104980 | 18057.15 | 1.43% |
| 2025-12-24 | 16.90 | 17.10 | 0.10 | 0.59% | 16.86 | 17.17 | 90780 | 15492.98 | 1.23% |
| 2025-12-23 | 17.20 | 17.00 | -0.24 | -1.39% | 16.93 | 17.26 | 99548 | 16991.68 | 1.35% |
| 2025-12-22 | 17.20 | 17.24 | 0.08 | 0.47% | 17.10 | 17.34 | 89108 | 15375.17 | 1.21% |
| 2025-12-19 | 17.08 | 17.16 | 0.27 | 1.60% | 16.90 | 17.28 | 104840 | 17890.65 | 1.42% |
| 2025-12-18 | 16.98 | 16.89 | -0.26 | -1.52% | 16.77 | 17.26 | 113235 | 19306.17 | 1.54% |
| 2025-12-17 | 16.93 | 17.15 | 0.16 | 0.94% | 16.63 | 17.18 | 155233 | 26206.09 | 2.11% |
| 2025-12-16 | 17.87 | 16.99 | -0.99 | -5.51% | 16.91 | 17.95 | 218086 | 37599.77 | 2.96% |
| 2025-12-15 | 18.79 | 17.98 | -1.06 | -5.57% | 17.96 | 18.79 | 242746 | 44098.52 | 3.30% |
| 2025-12-12 | 19.79 | 19.04 | -0.77 | -3.89% | 19.00 | 19.79 | 302268 | 58327.32 | 4.11% |
| 2025-12-11 | 19.68 | 19.81 | -0.06 | -0.30% | 19.34 | 20.50 | 336267 | 66956.96 | 4.57% |
| 2025-12-10 | 19.81 | 19.87 | -0.35 | -1.73% | 19.74 | 21.29 | 538923 | 109574.80 | 7.32% |
| 2025-12-09 | 19.07 | 20.22 | 0.94 | 4.88% | 18.90 | 20.50 | 511712 | 100977.70 | 6.95% |
| 2025-12-08 | 18.68 | 19.28 | 0.35 | 1.85% | 18.45 | 19.38 | 394196 | 74629.34 | 5.35% |
| 2025-12-05 | 20.00 | 18.93 | -0.72 | -3.66% | 18.44 | 20.00 | 456361 | 86363.64 | 6.20% |
| 2025-12-04 | 18.09 | 19.65 | 1.79 | 10.02% | 18.01 | 19.65 | 379363 | 72018.70 | 5.15% |
| 2025-12-03 | 18.60 | 17.86 | -0.60 | -3.25% | 17.73 | 18.63 | 163813 | 29479.65 | 2.23% |
| 2025-12-02 | 18.29 | 18.46 | 0.04 | 0.22% | 18.18 | 18.68 | 115625 | 21235.06 | 1.57% |
| 2025-12-01 | 18.11 | 18.42 | 0.24 | 1.32% | 17.98 | 18.49 | 100961 | 18506.21 | 1.37% |
| 2025-11-28 | 18.20 | 18.18 | -0.06 | -0.33% | 17.67 | 18.26 | 115920 | 20821.23 | 1.57% |
| 2025-11-27 | 17.93 | 18.24 | 0.33 | 1.84% | 17.80 | 18.55 | 131570 | 24089.81 | 1.79% |
| 2025-11-26 | 17.99 | 17.91 | -0.24 | -1.32% | 17.71 | 18.50 | 113872 | 20545.80 | 1.55% |
| 2025-11-25 | 17.86 | 18.15 | 0.48 | 2.72% | 17.86 | 18.55 | 167752 | 30528.21 | 2.28% |
| 2025-11-24 | 18.97 | 17.67 | -1.17 | -6.21% | 17.31 | 19.10 | 256191 | 45828.32 | 3.48% |
| 2025-11-21 | 18.85 | 18.84 | -0.18 | -0.95% | 18.61 | 19.44 | 297236 | 56860.45 | 4.04% |
| 2025-11-20 | 18.43 | 19.02 | 0.75 | 4.11% | 18.25 | 19.33 | 205937 | 38896.20 | 2.80% |
| 2025-11-19 | 18.80 | 18.27 | -0.62 | -3.28% | 18.18 | 18.97 | 119660 | 22193.04 | 1.63% |
| 2025-11-18 | 18.77 | 18.89 | -0.05 | -0.26% | 18.62 | 19.11 | 131630 | 24895.45 | 1.79% |
| 2025-11-17 | 18.84 | 18.94 | 0.08 | 0.42% | 18.46 | 19.14 | 184093 | 34627.81 | 2.50% |
| 2025-11-14 | 18.60 | 18.86 | 0.61 | 3.34% | 18.58 | 19.20 | 267723 | 50598.51 | 3.64% |
| 2025-11-13 | 18.30 | 18.25 | -0.01 | -0.05% | 18.11 | 18.36 | 78715 | 14347.83 | 1.07% |
| 2025-11-12 | 18.24 | 18.26 | 0.02 | 0.11% | 18.06 | 18.38 | 86164 | 15715.13 | 1.17% |
| 2025-11-11 | 18.35 | 18.24 | 0.02 | 0.11% | 18.19 | 18.37 | 81894 | 14966.42 | 1.11% |
| 2025-11-10 | 18.33 | 18.22 | -0.11 | -0.60% | 18.08 | 18.41 | 79160 | 14404.05 | 1.08% |
| 2025-11-07 | 18.50 | 18.33 | -0.39 | -2.08% | 18.33 | 18.70 | 102402 | 18886.54 | 1.39% |
| 2025-11-06 | 18.80 | 18.72 | -0.05 | -0.27% | 18.57 | 18.89 | 90978 | 17009.39 | 1.24% |
| 2025-11-05 | 18.58 | 18.77 | -0.11 | -0.58% | 18.51 | 18.89 | 87258 | 16307.77 | 1.19% |
| 2025-11-04 | 19.29 | 18.88 | -0.50 | -2.58% | 18.75 | 19.32 | 113378 | 21469.89 | 1.54% |
| 2025-11-03 | 19.51 | 19.38 | -0.41 | -2.07% | 18.96 | 19.56 | 158797 | 30512.35 | 2.16% |
| 2025-10-31 | 20.65 | 19.79 | -0.24 | -1.20% | 19.76 | 20.68 | 231563 | 46464.80 | 3.15% |
| 2025-10-30 | 20.12 | 20.03 | -0.19 | -0.94% | 19.86 | 20.35 | 147441 | 29605.32 | 2.00% |
| 2025-10-29 | 20.40 | 20.22 | 0.11 | 0.55% | 19.96 | 20.55 | 136059 | 27461.79 | 1.85% |
| 2025-10-28 | 20.20 | 20.11 | -0.19 | -0.94% | 20.04 | 20.34 | 141723 | 28619.91 | 1.93% |
| 2025-10-27 | 20.11 | 20.30 | 0.23 | 1.15% | 20.03 | 20.45 | 190215 | 38459.60 | 2.58% |
| 2025-10-24 | 19.51 | 20.07 | 0.56 | 2.87% | 19.50 | 20.22 | 191396 | 38185.37 | 2.60% |
| 2025-10-23 | 19.20 | 19.51 | 0.25 | 1.30% | 19.14 | 19.60 | 126029 | 24454.55 | 1.71% |
| 2025-10-22 | 19.37 | 19.26 | -0.22 | -1.13% | 19.18 | 19.43 | 79722 | 15378.15 | 1.08% |
| 2025-10-21 | 19.11 | 19.48 | 0.49 | 2.58% | 19.08 | 19.55 | 157143 | 30403.28 | 2.13% |
| 2025-10-20 | 18.82 | 18.99 | 0.53 | 2.87% | 18.76 | 19.31 | 162992 | 31075.23 | 2.21% |
| 2025-10-17 | 19.24 | 18.46 | -0.87 | -4.50% | 18.43 | 19.29 | 145648 | 27394.46 | 1.98% |
| 2025-10-16 | 19.36 | 19.33 | -0.28 | -1.43% | 19.20 | 19.48 | 116553 | 22530.61 | 1.58% |
| 2025-10-15 | 19.19 | 19.61 | 0.51 | 2.67% | 18.80 | 19.61 | 165492 | 31905.66 | 2.25% |
| 2025-10-14 | 19.98 | 19.10 | -0.68 | -3.44% | 19.02 | 20.26 | 238703 | 46797.70 | 3.24% |
| 2025-10-13 | 19.23 | 19.78 | -0.72 | -3.51% | 19.23 | 19.93 | 242071 | 47640.34 | 3.29% |
盈趣科技(002925)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。
