| 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 | 60.20 | 63.00 | 4.21 | 7.16% | 60.06 | 63.98 | 659293 | 410865.53 | 2.85% |
| 2026-02-02 | 58.00 | 58.79 | 1.72 | 3.01% | 57.11 | 61.76 | 599226 | 358857.12 | 2.59% |
| 2026-01-30 | 56.20 | 57.07 | 0.37 | 0.65% | 53.93 | 58.16 | 353446 | 198324.59 | 1.53% |
| 2026-01-29 | 58.90 | 56.70 | -2.60 | -4.38% | 56.45 | 59.50 | 326505 | 188380.19 | 1.41% |
| 2026-01-28 | 60.49 | 59.30 | -1.19 | -1.97% | 59.03 | 60.62 | 320665 | 191573.62 | 1.39% |
| 2026-01-27 | 57.25 | 60.49 | 3.41 | 5.97% | 56.08 | 61.90 | 481634 | 287664.34 | 2.09% |
| 2026-01-26 | 57.88 | 57.08 | -1.21 | -2.08% | 56.56 | 59.08 | 309330 | 177893.91 | 1.34% |
| 2026-01-23 | 60.00 | 58.29 | -1.66 | -2.77% | 58.00 | 60.90 | 516512 | 304836.78 | 2.24% |
| 2026-01-22 | 55.47 | 59.95 | 5.45 | 10.00% | 55.10 | 59.95 | 551855 | 317229.06 | 2.39% |
| 2026-01-21 | 52.10 | 54.50 | 1.96 | 3.73% | 51.57 | 55.20 | 372758 | 200755.33 | 1.61% |
| 2026-01-20 | 54.80 | 52.54 | -2.24 | -4.09% | 52.01 | 55.82 | 318649 | 169984.34 | 1.38% |
| 2026-01-19 | 55.01 | 54.78 | -0.67 | -1.21% | 54.20 | 55.79 | 275902 | 151345.69 | 1.19% |
| 2026-01-16 | 55.31 | 55.45 | 0.65 | 1.19% | 54.00 | 56.60 | 397638 | 220256.41 | 1.72% |
| 2026-01-15 | 54.24 | 54.80 | 0.23 | 0.42% | 52.20 | 55.20 | 418223 | 225345.45 | 1.81% |
| 2026-01-14 | 52.49 | 54.57 | 2.57 | 4.94% | 52.31 | 55.46 | 520837 | 281964.84 | 2.26% |
| 2026-01-13 | 51.90 | 52.00 | 0.09 | 0.17% | 51.62 | 54.30 | 384326 | 203339.44 | 1.66% |
| 2026-01-12 | 53.42 | 51.91 | -1.51 | -2.83% | 51.44 | 53.43 | 398332 | 206614.03 | 1.72% |
| 2026-01-09 | 52.28 | 53.42 | 0.57 | 1.08% | 51.05 | 54.77 | 399089 | 212314.00 | 1.73% |
| 2026-01-08 | 53.66 | 52.85 | -0.92 | -1.71% | 52.71 | 54.96 | 379613 | 203763.33 | 1.64% |
| 2026-01-07 | 54.51 | 53.77 | 0.61 | 1.15% | 51.98 | 55.38 | 356118 | 190626.80 | 1.54% |
| 2026-01-06 | 51.83 | 53.16 | 1.31 | 2.53% | 51.55 | 54.15 | 409926 | 217125.81 | 1.78% |
| 2026-01-05 | 50.76 | 51.85 | 1.27 | 2.51% | 50.32 | 52.37 | 366062 | 188194.55 | 1.59% |
| 2025-12-31 | 51.30 | 50.58 | -0.63 | -1.23% | 50.19 | 52.73 | 274085 | 140534.48 | 1.19% |
| 2025-12-30 | 50.96 | 51.21 | -0.14 | -0.27% | 50.52 | 52.38 | 210881 | 108051.39 | 0.91% |
| 2025-12-29 | 51.04 | 51.35 | 0.31 | 0.61% | 50.80 | 52.58 | 251479 | 129810.53 | 1.09% |
| 2025-12-26 | 51.60 | 51.04 | -0.89 | -1.71% | 50.21 | 52.31 | 245774 | 125744.95 | 1.06% |
| 2025-12-25 | 52.38 | 51.93 | -0.94 | -1.78% | 51.66 | 53.00 | 221435 | 115482.32 | 0.96% |
| 2025-12-24 | 51.62 | 52.87 | 2.36 | 4.67% | 50.38 | 53.87 | 461418 | 240437.41 | 2.00% |
| 2025-12-23 | 50.50 | 50.51 | -0.14 | -0.28% | 50.20 | 51.36 | 230011 | 116709.29 | 1.00% |
| 2025-12-22 | 49.18 | 50.65 | 2.03 | 4.18% | 49.07 | 51.20 | 339687 | 171576.67 | 1.47% |
| 2025-12-19 | 49.98 | 48.62 | -0.74 | -1.50% | 48.61 | 50.15 | 188844 | 92782.64 | 0.82% |
| 2025-12-18 | 50.31 | 49.36 | -1.89 | -3.69% | 49.30 | 50.95 | 246951 | 123521.29 | 1.07% |
| 2025-12-17 | 48.63 | 51.25 | 2.61 | 5.37% | 48.22 | 51.50 | 359765 | 179953.42 | 1.56% |
| 2025-12-16 | 47.79 | 48.64 | 0.75 | 1.57% | 47.64 | 49.41 | 329655 | 160563.30 | 1.43% |
| 2025-12-15 | 48.88 | 47.89 | -1.89 | -3.80% | 47.41 | 48.89 | 324219 | 155751.69 | 1.40% |
| 2025-12-12 | 50.39 | 49.78 | -0.97 | -1.91% | 48.40 | 50.64 | 380607 | 188285.62 | 1.65% |
| 2025-12-11 | 51.29 | 50.75 | -0.80 | -1.55% | 50.65 | 53.00 | 321357 | 166261.33 | 1.39% |
| 2025-12-10 | 52.00 | 51.55 | -1.25 | -2.37% | 50.00 | 52.14 | 356253 | 181508.05 | 1.54% |
| 2025-12-09 | 49.60 | 52.80 | 3.01 | 6.05% | 49.49 | 53.50 | 586166 | 303478.03 | 2.54% |
| 2025-12-08 | 48.50 | 49.79 | 1.13 | 2.32% | 48.03 | 50.28 | 388610 | 192316.28 | 1.68% |
| 2025-12-05 | 48.53 | 48.66 | 0.13 | 0.27% | 47.80 | 49.07 | 284794 | 138441.11 | 1.23% |
| 2025-12-04 | 48.52 | 48.53 | -0.37 | -0.76% | 47.60 | 49.43 | 274566 | 132719.78 | 1.19% |
| 2025-12-03 | 50.26 | 48.90 | -1.35 | -2.69% | 48.60 | 50.76 | 389420 | 192859.75 | 1.69% |
| 2025-12-02 | 50.53 | 50.25 | 0.61 | 1.23% | 49.80 | 51.87 | 690982 | 350498.81 | 2.99% |
| 2025-12-01 | 45.12 | 49.64 | 4.51 | 9.99% | 44.54 | 49.64 | 640503 | 308409.28 | 2.77% |
| 2025-11-28 | 44.55 | 45.13 | 0.26 | 0.58% | 44.37 | 45.34 | 171078 | 76788.84 | 0.74% |
| 2025-11-27 | 44.87 | 44.87 | -0.24 | -0.53% | 44.82 | 46.58 | 273315 | 124729.12 | 1.18% |
| 2025-11-26 | 44.70 | 45.11 | -0.04 | -0.09% | 44.33 | 45.99 | 318177 | 144270.80 | 1.38% |
| 2025-11-25 | 43.26 | 45.15 | 2.38 | 5.56% | 43.26 | 45.99 | 415585 | 187565.45 | 1.80% |
| 2025-11-24 | 42.57 | 42.77 | 0.46 | 1.09% | 42.21 | 43.78 | 253724 | 108944.82 | 1.10% |
| 2025-11-21 | 42.84 | 42.31 | -1.50 | -3.42% | 42.28 | 43.79 | 235442 | 100919.72 | 1.02% |
| 2025-11-20 | 45.30 | 43.81 | -0.39 | -0.88% | 43.81 | 45.47 | 179385 | 79563.70 | 0.78% |
| 2025-11-19 | 44.31 | 44.20 | -0.31 | -0.70% | 43.80 | 44.76 | 144137 | 63736.55 | 0.62% |
| 2025-11-18 | 44.08 | 44.51 | 0.12 | 0.27% | 43.77 | 45.28 | 214464 | 95825.18 | 0.93% |
| 2025-11-17 | 44.57 | 44.39 | -0.19 | -0.43% | 44.19 | 45.55 | 234766 | 104869.18 | 1.02% |
| 2025-11-14 | 46.01 | 44.58 | -2.10 | -4.50% | 44.58 | 46.02 | 305692 | 137694.12 | 1.32% |
| 2025-11-13 | 46.86 | 46.68 | -0.12 | -0.26% | 46.02 | 46.95 | 223522 | 103813.91 | 0.97% |
| 2025-11-12 | 47.65 | 46.80 | -1.12 | -2.34% | 46.23 | 48.06 | 285805 | 134202.73 | 1.24% |
| 2025-11-11 | 49.75 | 47.92 | -1.19 | -2.42% | 47.66 | 49.81 | 214146 | 103802.09 | 0.93% |
| 2025-11-10 | 50.58 | 49.11 | -1.09 | -2.17% | 48.31 | 50.80 | 262961 | 128726.14 | 1.14% |
| 2025-11-07 | 51.06 | 50.20 | -1.85 | -3.55% | 49.58 | 51.33 | 268732 | 135278.92 | 1.16% |
| 2025-11-06 | 51.50 | 52.05 | 0.96 | 1.88% | 50.40 | 52.58 | 318284 | 164011.56 | 1.38% |
| 2025-11-05 | 50.10 | 51.09 | -0.71 | -1.37% | 49.68 | 51.65 | 234065 | 118499.41 | 1.01% |
| 2025-11-04 | 52.51 | 51.80 | -0.37 | -0.71% | 51.38 | 53.78 | 257427 | 135191.05 | 1.11% |
| 2025-11-03 | 52.33 | 52.17 | -0.38 | -0.72% | 50.10 | 52.58 | 310289 | 160248.53 | 1.34% |
| 2025-10-31 | 55.20 | 52.55 | -5.59 | -9.61% | 52.55 | 56.01 | 519328 | 280211.50 | 2.25% |
| 2025-10-30 | 58.00 | 58.14 | -0.41 | -0.70% | 56.72 | 59.02 | 365270 | 210967.47 | 1.58% |
| 2025-10-29 | 59.05 | 58.55 | 0.65 | 1.12% | 57.43 | 60.34 | 429421 | 251650.88 | 1.86% |
| 2025-10-28 | 55.50 | 57.90 | 1.43 | 2.53% | 55.06 | 60.00 | 549158 | 317736.72 | 2.38% |
| 2025-10-27 | 53.70 | 56.47 | 3.63 | 6.87% | 53.25 | 56.63 | 508646 | 279601.69 | 2.20% |
| 2025-10-24 | 51.00 | 52.84 | 2.81 | 5.62% | 50.76 | 53.03 | 318907 | 166257.31 | 1.38% |
| 2025-10-23 | 51.32 | 50.03 | -2.02 | -3.88% | 49.35 | 51.88 | 252290 | 126220.27 | 1.09% |
| 2025-10-22 | 51.00 | 52.05 | 0.09 | 0.17% | 50.67 | 52.78 | 248905 | 129215.12 | 1.08% |
| 2025-10-21 | 49.66 | 51.96 | 3.75 | 7.78% | 48.82 | 52.00 | 421423 | 214009.38 | 1.82% |
| 2025-10-20 | 47.33 | 48.21 | 1.46 | 3.12% | 47.33 | 49.30 | 224536 | 108686.00 | 0.97% |
| 2025-10-17 | 48.68 | 46.75 | -2.13 | -4.36% | 46.60 | 48.77 | 225558 | 106504.38 | 0.98% |
| 2025-10-16 | 48.98 | 48.88 | -0.29 | -0.59% | 48.50 | 49.57 | 179211 | 87802.48 | 0.78% |
| 2025-10-15 | 47.46 | 49.17 | 1.69 | 3.56% | 46.90 | 49.34 | 284862 | 137587.47 | 1.23% |
| 2025-10-14 | 52.31 | 47.48 | -3.84 | -7.48% | 47.15 | 52.40 | 487604 | 239184.20 | 2.11% |
| 2025-10-13 | 49.69 | 51.32 | -2.83 | -5.23% | 49.69 | 52.43 | 348072 | 178059.89 | 1.51% |
鹏鼎控股(002938)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。
