| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 33.91 | 34.43 | 0.27 | 0.79% | 33.73 | 34.78 | 51682 | 17777.45 | 2.59% |
| 2026-02-05 | 34.50 | 34.16 | -0.47 | -1.36% | 34.08 | 34.62 | 48608 | 16660.36 | 2.44% |
| 2026-02-04 | 34.53 | 34.63 | -0.07 | -0.20% | 34.16 | 34.77 | 47107 | 16215.91 | 2.36% |
| 2026-02-03 | 34.33 | 34.70 | 0.69 | 2.03% | 33.88 | 34.70 | 51066 | 17568.50 | 2.56% |
| 2026-02-02 | 34.98 | 34.01 | -0.98 | -2.80% | 33.98 | 35.13 | 71331 | 24592.03 | 3.58% |
| 2026-01-30 | 34.79 | 34.99 | 0.20 | 0.57% | 33.90 | 35.35 | 86879 | 30077.88 | 4.36% |
| 2026-01-29 | 35.80 | 34.79 | -1.24 | -3.44% | 34.76 | 35.95 | 103899 | 36611.54 | 5.21% |
| 2026-01-28 | 36.80 | 36.03 | -1.33 | -3.56% | 35.90 | 36.93 | 108507 | 39294.31 | 5.44% |
| 2026-01-27 | 37.95 | 37.36 | -0.59 | -1.55% | 36.62 | 38.06 | 85123 | 31661.98 | 4.27% |
| 2026-01-26 | 40.28 | 37.95 | -2.33 | -5.78% | 37.70 | 40.66 | 147003 | 56833.36 | 7.37% |
| 2026-01-23 | 40.26 | 40.28 | 0.17 | 0.42% | 39.98 | 40.71 | 74385 | 29955.58 | 3.73% |
| 2026-01-22 | 40.88 | 40.11 | -0.65 | -1.59% | 40.00 | 41.17 | 66892 | 27020.21 | 3.35% |
| 2026-01-21 | 40.02 | 40.76 | 0.34 | 0.84% | 39.80 | 41.20 | 81698 | 33346.77 | 4.10% |
| 2026-01-20 | 41.10 | 40.42 | -0.75 | -1.82% | 40.00 | 41.66 | 80336 | 32633.91 | 4.03% |
| 2026-01-19 | 41.77 | 41.17 | -0.47 | -1.13% | 41.00 | 41.84 | 72171 | 29884.21 | 3.62% |
| 2026-01-16 | 40.92 | 41.64 | 1.09 | 2.69% | 40.80 | 41.90 | 97628 | 40451.54 | 4.90% |
| 2026-01-15 | 40.86 | 40.55 | -0.38 | -0.93% | 39.78 | 41.42 | 93502 | 37789.54 | 4.69% |
| 2026-01-14 | 41.69 | 40.93 | -0.76 | -1.82% | 40.50 | 42.28 | 126510 | 52383.17 | 6.34% |
| 2026-01-13 | 42.67 | 41.69 | -0.97 | -2.27% | 41.52 | 43.58 | 121558 | 51632.07 | 6.10% |
| 2026-01-12 | 42.50 | 42.66 | 0.39 | 0.92% | 41.84 | 42.87 | 114804 | 48714.24 | 5.76% |
| 2026-01-09 | 41.70 | 42.27 | 0.47 | 1.12% | 41.51 | 43.25 | 126265 | 53634.98 | 6.33% |
| 2026-01-08 | 41.36 | 41.80 | 0.44 | 1.06% | 41.08 | 41.80 | 95447 | 39626.09 | 4.79% |
| 2026-01-07 | 41.40 | 41.36 | 0.30 | 0.73% | 40.88 | 42.08 | 107605 | 44629.92 | 5.40% |
| 2026-01-06 | 41.00 | 41.06 | -0.09 | -0.22% | 40.80 | 41.53 | 76037 | 31242.96 | 3.81% |
| 2026-01-05 | 40.76 | 41.15 | 0.47 | 1.16% | 40.39 | 41.28 | 97762 | 39891.91 | 4.90% |
| 2025-12-31 | 41.30 | 40.68 | -0.69 | -1.67% | 40.63 | 41.55 | 97851 | 40155.50 | 4.91% |
| 2025-12-30 | 41.00 | 41.37 | 0.56 | 1.37% | 40.50 | 41.88 | 172665 | 71509.08 | 8.66% |
| 2025-12-29 | 38.00 | 40.81 | 2.67 | 7.00% | 38.00 | 41.44 | 210556 | 84510.81 | 10.56% |
| 2025-12-26 | 38.70 | 38.14 | -0.64 | -1.65% | 38.01 | 38.90 | 66547 | 25537.68 | 3.34% |
| 2025-12-25 | 38.19 | 38.78 | 0.92 | 2.43% | 37.96 | 38.88 | 86970 | 33497.45 | 4.36% |
| 2025-12-24 | 37.08 | 37.86 | 0.80 | 2.16% | 36.92 | 37.97 | 62465 | 23526.76 | 3.13% |
| 2025-12-23 | 37.46 | 37.06 | -0.33 | -0.88% | 36.90 | 37.49 | 43217 | 16044.17 | 2.17% |
| 2025-12-22 | 36.89 | 37.39 | 0.77 | 2.10% | 36.73 | 37.69 | 50125 | 18749.71 | 2.51% |
| 2025-12-19 | 36.05 | 36.62 | 0.59 | 1.64% | 36.05 | 36.89 | 51171 | 18742.10 | 2.57% |
| 2025-12-18 | 36.02 | 36.03 | -0.30 | -0.83% | 35.90 | 36.90 | 49113 | 17892.71 | 2.46% |
| 2025-12-17 | 36.09 | 36.33 | 0.24 | 0.67% | 35.43 | 36.50 | 60493 | 21744.82 | 3.03% |
| 2025-12-16 | 37.35 | 36.09 | -1.17 | -3.14% | 36.08 | 37.39 | 56465 | 20572.04 | 2.83% |
| 2025-12-15 | 38.01 | 37.26 | -1.06 | -2.77% | 37.22 | 38.19 | 58525 | 22053.91 | 2.93% |
| 2025-12-12 | 38.20 | 38.32 | -0.07 | -0.18% | 37.92 | 38.88 | 86143 | 32969.79 | 4.32% |
| 2025-12-11 | 38.88 | 38.39 | -0.23 | -0.60% | 38.28 | 38.91 | 66624 | 25676.52 | 3.34% |
| 2025-12-10 | 37.73 | 38.62 | 0.90 | 2.39% | 37.45 | 38.98 | 91522 | 35150.10 | 4.59% |
| 2025-12-09 | 37.82 | 37.72 | -0.08 | -0.21% | 37.58 | 38.46 | 55243 | 20954.74 | 2.77% |
| 2025-12-08 | 37.65 | 37.80 | 0.09 | 0.24% | 37.55 | 37.96 | 60287 | 22773.13 | 3.02% |
| 2025-12-05 | 36.77 | 37.71 | 0.91 | 2.47% | 36.50 | 37.71 | 72375 | 27017.51 | 3.63% |
| 2025-12-04 | 37.48 | 36.80 | -0.22 | -0.59% | 36.36 | 37.48 | 56600 | 20897.15 | 2.84% |
| 2025-12-03 | 37.32 | 37.02 | -0.29 | -0.78% | 36.87 | 37.77 | 48617 | 18056.68 | 2.44% |
| 2025-12-02 | 37.43 | 37.31 | -0.11 | -0.29% | 37.12 | 38.16 | 44421 | 16677.20 | 2.23% |
| 2025-12-01 | 36.88 | 37.42 | 0.60 | 1.63% | 36.70 | 37.54 | 67088 | 24998.64 | 3.36% |
| 2025-11-28 | 36.48 | 36.82 | 0.34 | 0.93% | 36.13 | 37.05 | 52718 | 19348.72 | 2.64% |
| 2025-11-27 | 36.85 | 36.48 | -0.40 | -1.08% | 36.45 | 37.40 | 65033 | 23991.42 | 3.26% |
| 2025-11-26 | 37.05 | 36.88 | -0.26 | -0.70% | 36.82 | 37.84 | 60404 | 22557.42 | 3.03% |
| 2025-11-25 | 37.33 | 37.14 | -0.10 | -0.27% | 37.00 | 37.79 | 56842 | 21241.77 | 2.85% |
| 2025-11-24 | 36.42 | 37.24 | 0.82 | 2.25% | 35.95 | 37.65 | 63499 | 23375.12 | 3.18% |
| 2025-11-21 | 37.00 | 36.42 | -1.17 | -3.11% | 36.15 | 37.50 | 69271 | 25490.52 | 3.47% |
| 2025-11-20 | 38.02 | 37.59 | -0.42 | -1.10% | 37.51 | 39.20 | 76143 | 29096.28 | 3.82% |
| 2025-11-19 | 38.19 | 38.01 | -0.28 | -0.73% | 37.75 | 38.77 | 42286 | 16157.05 | 2.12% |
| 2025-11-18 | 38.78 | 38.29 | -0.49 | -1.26% | 38.06 | 39.00 | 51112 | 19698.27 | 2.56% |
| 2025-11-17 | 38.19 | 38.78 | 0.59 | 1.54% | 38.04 | 38.95 | 68724 | 26571.64 | 3.45% |
| 2025-11-14 | 36.97 | 38.19 | 0.89 | 2.39% | 36.81 | 39.20 | 123126 | 47409.42 | 6.17% |
| 2025-11-13 | 37.00 | 37.30 | 0.06 | 0.16% | 36.59 | 37.66 | 58560 | 21777.71 | 2.94% |
| 2025-11-12 | 38.10 | 37.24 | -0.99 | -2.59% | 37.00 | 38.20 | 59548 | 22263.03 | 2.99% |
| 2025-11-11 | 37.64 | 38.23 | 0.59 | 1.57% | 37.63 | 38.68 | 71328 | 27187.90 | 3.58% |
| 2025-11-10 | 38.49 | 37.64 | -0.74 | -1.93% | 37.09 | 38.64 | 90478 | 34021.81 | 4.54% |
| 2025-11-07 | 39.64 | 38.38 | -1.27 | -3.20% | 38.32 | 39.64 | 88682 | 34377.35 | 4.45% |
| 2025-11-06 | 39.27 | 39.65 | 0.41 | 1.04% | 39.25 | 39.88 | 61165 | 24230.37 | 3.07% |
| 2025-11-05 | 38.90 | 39.24 | -0.12 | -0.30% | 38.50 | 39.45 | 47162 | 18466.87 | 2.36% |
| 2025-11-04 | 39.99 | 39.36 | -0.80 | -1.99% | 39.05 | 40.55 | 85085 | 33717.78 | 4.27% |
| 2025-11-03 | 40.75 | 40.16 | -0.09 | -0.22% | 39.03 | 40.85 | 103142 | 41072.02 | 5.17% |
| 2025-10-31 | 39.99 | 40.25 | 0.28 | 0.70% | 39.78 | 40.94 | 106021 | 42898.93 | 5.32% |
| 2025-10-30 | 40.50 | 39.97 | -0.71 | -1.75% | 39.80 | 40.74 | 98815 | 39697.90 | 4.96% |
| 2025-10-29 | 39.90 | 40.68 | 0.98 | 2.47% | 39.70 | 40.88 | 97734 | 39452.22 | 4.90% |
| 2025-10-28 | 39.46 | 39.70 | 0.16 | 0.40% | 39.10 | 40.10 | 90846 | 36105.06 | 4.56% |
| 2025-10-27 | 39.92 | 39.54 | 0.11 | 0.28% | 39.05 | 40.10 | 87456 | 34609.70 | 4.39% |
| 2025-10-24 | 38.75 | 39.43 | 0.79 | 2.04% | 38.73 | 39.66 | 70104 | 27518.34 | 3.52% |
| 2025-10-23 | 39.21 | 38.64 | -0.58 | -1.48% | 38.00 | 39.21 | 71182 | 27339.12 | 3.57% |
| 2025-10-22 | 39.44 | 39.22 | -0.28 | -0.71% | 38.77 | 39.80 | 71470 | 27979.40 | 3.58% |
| 2025-10-21 | 39.24 | 39.50 | 0.31 | 0.79% | 38.63 | 39.55 | 75702 | 29651.73 | 3.80% |
| 2025-10-20 | 39.46 | 39.19 | 0.50 | 1.29% | 38.90 | 40.07 | 80415 | 31736.84 | 4.03% |
| 2025-10-17 | 40.45 | 38.69 | -1.99 | -4.89% | 38.60 | 40.60 | 100175 | 39550.30 | 5.02% |
| 2025-10-16 | 41.50 | 40.68 | -1.30 | -3.10% | 40.40 | 42.15 | 82904 | 34090.86 | 4.16% |
祥鑫科技(002965)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。
