| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 44.88 | 44.17 | -0.97 | -2.15% | 43.56 | 45.12 | 46016 | 20358.91 | 6.40% |
| 2026-02-03 | 44.11 | 45.14 | 1.85 | 4.27% | 43.80 | 45.20 | 52326 | 23297.02 | 7.28% |
| 2026-02-02 | 43.98 | 43.29 | -0.87 | -1.97% | 43.28 | 44.85 | 44725 | 19719.91 | 6.22% |
| 2026-01-30 | 43.64 | 44.16 | -0.20 | -0.45% | 43.43 | 45.16 | 57315 | 25389.09 | 7.97% |
| 2026-01-29 | 43.39 | 44.36 | 0.07 | 0.16% | 42.80 | 46.58 | 84907 | 38303.59 | 11.81% |
| 2026-01-28 | 45.52 | 44.29 | -0.81 | -1.80% | 44.16 | 46.61 | 73239 | 33178.11 | 10.19% |
| 2026-01-27 | 45.06 | 45.10 | 0.05 | 0.11% | 43.50 | 45.78 | 84275 | 37777.30 | 11.72% |
| 2026-01-26 | 44.92 | 45.05 | -0.35 | -0.77% | 44.20 | 47.18 | 103363 | 46839.70 | 14.38% |
| 2026-01-23 | 43.58 | 45.40 | 1.86 | 4.27% | 43.40 | 47.50 | 119849 | 54271.69 | 16.67% |
| 2026-01-22 | 42.70 | 43.54 | 1.07 | 2.52% | 42.35 | 43.82 | 89502 | 38702.73 | 12.45% |
| 2026-01-21 | 41.65 | 42.47 | 1.22 | 2.96% | 41.11 | 43.44 | 116485 | 49442.95 | 16.20% |
| 2026-01-20 | 43.50 | 41.25 | -2.32 | -5.32% | 40.70 | 44.03 | 138145 | 58218.32 | 19.22% |
| 2026-01-19 | 43.57 | 43.57 | -4.84 | -10.00% | 43.57 | 44.97 | 191286 | 83671.09 | 26.61% |
| 2026-01-16 | 48.41 | 48.41 | -5.38 | -10.00% | 48.41 | 48.41 | 8386 | 4059.66 | 1.17% |
| 2026-01-15 | 55.50 | 53.79 | -5.98 | -10.01% | 53.79 | 56.70 | 41780 | 22921.33 | 5.81% |
| 2026-01-14 | 55.00 | 59.77 | 5.43 | 9.99% | 53.52 | 59.77 | 253001 | 148119.73 | 35.19% |
| 2026-01-13 | 54.34 | 54.34 | 4.94 | 10.00% | 52.34 | 54.34 | 75400 | 40895.23 | 10.49% |
| 2026-01-12 | 49.40 | 49.40 | 4.49 | 10.00% | 49.40 | 49.40 | 18044 | 8913.49 | 2.51% |
| 2026-01-09 | 41.00 | 44.91 | 4.08 | 9.99% | 39.11 | 44.91 | 183321 | 75294.65 | 25.50% |
| 2026-01-08 | 37.50 | 40.83 | 3.71 | 9.99% | 37.50 | 40.83 | 66698 | 26370.62 | 9.28% |
| 2026-01-07 | 36.94 | 37.12 | 0.04 | 0.11% | 36.16 | 38.30 | 60057 | 22252.15 | 8.35% |
| 2026-01-06 | 36.78 | 37.08 | 0.20 | 0.54% | 36.46 | 37.35 | 33044 | 12228.80 | 4.60% |
| 2026-01-05 | 37.57 | 36.88 | -0.41 | -1.10% | 36.62 | 37.79 | 32554 | 12032.32 | 4.53% |
| 2025-12-31 | 37.04 | 37.29 | 0.64 | 1.75% | 36.28 | 37.65 | 40036 | 14849.77 | 5.57% |
| 2025-12-30 | 37.27 | 36.65 | -1.30 | -3.43% | 36.52 | 37.92 | 59731 | 22160.71 | 8.31% |
| 2025-12-29 | 38.11 | 37.95 | 0.59 | 1.58% | 37.20 | 38.77 | 79455 | 30088.22 | 11.05% |
| 2025-12-26 | 40.57 | 37.36 | -1.65 | -4.23% | 37.20 | 41.80 | 153711 | 59872.15 | 21.38% |
| 2025-12-25 | 38.95 | 39.01 | 3.55 | 10.01% | 38.88 | 39.01 | 50512 | 19698.79 | 7.03% |
| 2025-12-24 | 32.39 | 35.46 | 3.22 | 9.99% | 32.10 | 35.46 | 43907 | 15072.71 | 6.11% |
| 2025-12-23 | 32.70 | 32.24 | -0.25 | -0.77% | 32.05 | 32.72 | 9076 | 2927.24 | 1.26% |
| 2025-12-22 | 32.40 | 32.49 | 0.27 | 0.84% | 32.14 | 32.66 | 10963 | 3560.56 | 1.53% |
| 2025-12-19 | 32.18 | 32.22 | 0.04 | 0.12% | 32.11 | 33.00 | 12442 | 4016.33 | 1.73% |
| 2025-12-18 | 31.40 | 32.18 | 0.50 | 1.58% | 31.40 | 32.48 | 14649 | 4708.20 | 2.04% |
| 2025-12-17 | 31.66 | 31.68 | 0.11 | 0.35% | 30.88 | 31.85 | 17549 | 5503.48 | 2.44% |
| 2025-12-16 | 32.08 | 31.57 | -0.64 | -1.99% | 31.46 | 32.45 | 14793 | 4705.37 | 2.06% |
| 2025-12-15 | 32.86 | 32.21 | -0.67 | -2.04% | 32.21 | 33.05 | 17296 | 5630.85 | 2.34% |
| 2025-12-12 | 32.80 | 32.88 | 0.04 | 0.12% | 32.69 | 33.25 | 13539 | 4466.88 | 1.83% |
| 2025-12-11 | 33.55 | 32.84 | -0.71 | -2.12% | 32.77 | 33.55 | 19999 | 6603.16 | 2.70% |
| 2025-12-10 | 33.80 | 33.55 | -0.39 | -1.15% | 33.27 | 33.81 | 16797 | 5628.91 | 2.27% |
| 2025-12-09 | 33.90 | 33.94 | -0.24 | -0.70% | 33.89 | 34.46 | 16081 | 5480.11 | 2.17% |
| 2025-12-08 | 33.54 | 34.18 | 0.65 | 1.94% | 33.54 | 34.28 | 21737 | 7407.99 | 2.93% |
| 2025-12-05 | 33.28 | 33.53 | 0.25 | 0.75% | 32.86 | 33.73 | 21408 | 7137.43 | 2.89% |
| 2025-12-04 | 34.04 | 33.28 | -0.84 | -2.46% | 32.74 | 34.17 | 33109 | 11017.15 | 4.47% |
| 2025-12-03 | 35.74 | 34.12 | -1.59 | -4.45% | 33.87 | 35.97 | 41661 | 14337.33 | 5.62% |
| 2025-12-02 | 36.10 | 35.71 | -0.70 | -1.92% | 35.60 | 36.60 | 27237 | 9784.00 | 3.68% |
| 2025-12-01 | 36.24 | 36.41 | 0.16 | 0.44% | 35.87 | 36.59 | 30691 | 11131.52 | 4.14% |
| 2025-11-28 | 35.68 | 36.25 | 0.52 | 1.46% | 35.36 | 37.20 | 37914 | 13684.03 | 5.12% |
| 2025-11-27 | 36.76 | 35.73 | -1.02 | -2.78% | 35.61 | 36.96 | 53877 | 19420.66 | 7.27% |
| 2025-11-26 | 37.60 | 36.75 | -1.38 | -3.62% | 36.61 | 38.01 | 58766 | 21845.28 | 7.93% |
| 2025-11-25 | 37.88 | 38.13 | -0.72 | -1.85% | 37.65 | 38.83 | 85878 | 32759.10 | 11.59% |
| 2025-11-24 | 37.43 | 38.85 | 1.58 | 4.24% | 36.43 | 38.92 | 105643 | 40062.88 | 14.26% |
| 2025-11-21 | 36.08 | 37.27 | 0.55 | 1.50% | 36.01 | 39.00 | 86161 | 32202.97 | 11.63% |
| 2025-11-20 | 37.79 | 36.72 | -1.65 | -4.30% | 36.62 | 38.34 | 69288 | 25797.13 | 9.35% |
| 2025-11-19 | 37.49 | 38.37 | 0.59 | 1.56% | 36.51 | 38.37 | 98615 | 36961.63 | 13.31% |
| 2025-11-18 | 37.90 | 37.78 | 1.07 | 2.91% | 37.00 | 40.32 | 157688 | 60534.62 | 21.29% |
| 2025-11-17 | 34.89 | 36.71 | 3.34 | 10.01% | 34.34 | 36.71 | 42854 | 15426.30 | 5.79% |
| 2025-11-14 | 33.50 | 33.37 | -0.19 | -0.57% | 33.27 | 33.72 | 8474 | 2843.11 | 1.14% |
| 2025-11-13 | 33.52 | 33.56 | 0.23 | 0.69% | 32.98 | 33.60 | 9630 | 3204.59 | 1.30% |
| 2025-11-12 | 33.89 | 33.33 | -0.61 | -1.80% | 33.19 | 34.08 | 10702 | 3586.93 | 1.44% |
| 2025-11-11 | 34.14 | 33.94 | 0.07 | 0.21% | 33.85 | 34.30 | 10002 | 3404.90 | 1.35% |
| 2025-11-10 | 34.21 | 33.87 | -0.27 | -0.79% | 33.85 | 34.44 | 13772 | 4688.36 | 1.86% |
| 2025-11-07 | 34.75 | 34.14 | -0.61 | -1.76% | 33.88 | 35.49 | 25311 | 8708.12 | 3.42% |
| 2025-11-06 | 34.67 | 34.75 | 0.07 | 0.20% | 34.45 | 34.87 | 9152 | 3173.07 | 1.24% |
| 2025-11-05 | 34.55 | 34.68 | -0.22 | -0.63% | 34.41 | 35.13 | 10767 | 3746.79 | 1.45% |
| 2025-11-04 | 35.08 | 34.90 | -0.37 | -1.05% | 34.70 | 35.50 | 10088 | 3522.32 | 1.36% |
| 2025-11-03 | 35.15 | 35.27 | 0.29 | 0.83% | 34.94 | 35.44 | 12323 | 4346.43 | 1.66% |
| 2025-10-31 | 34.63 | 34.98 | 0.59 | 1.72% | 34.40 | 35.26 | 14092 | 4923.05 | 1.90% |
| 2025-10-30 | 34.70 | 34.39 | -0.38 | -1.09% | 34.34 | 34.86 | 12499 | 4319.78 | 1.69% |
| 2025-10-29 | 35.14 | 34.77 | -0.53 | -1.50% | 34.55 | 35.22 | 16163 | 5624.00 | 2.18% |
| 2025-10-28 | 34.73 | 35.30 | 0.30 | 0.86% | 34.51 | 35.67 | 20750 | 7336.58 | 2.80% |
| 2025-10-27 | 34.98 | 35.00 | 0.00 | 0.00% | 34.50 | 35.17 | 14460 | 5038.55 | 1.95% |
| 2025-10-24 | 34.29 | 35.00 | 0.71 | 2.07% | 34.17 | 35.03 | 16488 | 5742.01 | 2.23% |
| 2025-10-23 | 34.25 | 34.29 | 0.12 | 0.35% | 33.80 | 34.34 | 9023 | 3071.74 | 1.22% |
| 2025-10-22 | 34.00 | 34.17 | -0.04 | -0.12% | 33.87 | 34.44 | 8924 | 3050.68 | 1.20% |
| 2025-10-21 | 33.95 | 34.21 | 0.26 | 0.77% | 33.61 | 34.25 | 12155 | 4129.24 | 1.64% |
| 2025-10-20 | 33.21 | 33.95 | 1.15 | 3.51% | 33.21 | 34.25 | 17907 | 6050.79 | 2.42% |
| 2025-10-17 | 33.79 | 32.80 | -0.85 | -2.53% | 32.80 | 34.11 | 12993 | 4336.73 | 1.75% |
| 2025-10-16 | 34.06 | 33.65 | -0.54 | -1.58% | 33.59 | 34.21 | 13455 | 4545.75 | 1.82% |
| 2025-10-15 | 33.40 | 34.19 | 0.79 | 2.37% | 33.08 | 34.29 | 16884 | 5733.32 | 2.28% |
| 2025-10-14 | 35.21 | 33.40 | -1.79 | -5.09% | 33.25 | 35.21 | 26410 | 9020.19 | 3.57% |
直真科技(003007)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。
