| 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 | 36.97 | 35.30 | -1.92 | -5.16% | 34.38 | 36.99 | 138590 | 48798.93 | 6.13% |
| 2026-02-03 | 37.20 | 37.22 | 0.08 | 0.22% | 35.86 | 38.32 | 90893 | 33310.72 | 4.02% |
| 2026-02-02 | 37.76 | 37.14 | -0.66 | -1.75% | 37.10 | 39.05 | 79053 | 30097.01 | 3.50% |
| 2026-01-30 | 38.35 | 37.80 | -0.81 | -2.10% | 37.25 | 39.00 | 71962 | 27286.83 | 3.18% |
| 2026-01-29 | 38.22 | 38.61 | 0.35 | 0.91% | 37.22 | 39.47 | 114271 | 44287.20 | 5.05% |
| 2026-01-28 | 38.40 | 38.26 | 0.01 | 0.03% | 37.90 | 40.20 | 113228 | 44035.62 | 5.01% |
| 2026-01-27 | 37.37 | 38.25 | 0.66 | 1.76% | 37.06 | 38.55 | 77487 | 29381.38 | 3.43% |
| 2026-01-26 | 37.88 | 37.59 | -0.28 | -0.74% | 36.88 | 37.98 | 54282 | 20334.09 | 2.40% |
| 2026-01-23 | 37.45 | 37.87 | 0.35 | 0.93% | 36.60 | 38.62 | 78511 | 29506.59 | 3.47% |
| 2026-01-22 | 38.04 | 37.52 | -0.71 | -1.86% | 37.35 | 38.20 | 43660 | 16393.69 | 1.93% |
| 2026-01-21 | 38.43 | 38.23 | -0.36 | -0.93% | 37.32 | 38.49 | 55530 | 21108.00 | 2.46% |
| 2026-01-20 | 38.30 | 38.59 | 0.26 | 0.68% | 37.63 | 39.16 | 74224 | 28486.01 | 3.28% |
| 2026-01-19 | 37.31 | 38.33 | 0.84 | 2.24% | 36.98 | 38.79 | 77703 | 29745.52 | 3.44% |
| 2026-01-16 | 37.18 | 37.49 | 0.31 | 0.83% | 35.90 | 37.55 | 84301 | 30958.08 | 3.73% |
| 2026-01-15 | 38.50 | 37.18 | -1.62 | -4.18% | 36.20 | 38.95 | 119438 | 44269.61 | 5.28% |
| 2026-01-14 | 37.83 | 38.80 | 0.92 | 2.43% | 37.20 | 39.82 | 137162 | 53422.52 | 6.07% |
| 2026-01-13 | 40.54 | 37.88 | -1.58 | -4.00% | 37.57 | 40.79 | 121871 | 47443.90 | 5.39% |
| 2026-01-12 | 38.30 | 39.46 | 1.05 | 2.73% | 38.20 | 40.91 | 128698 | 50817.20 | 5.69% |
| 2026-01-09 | 38.12 | 38.41 | 0.50 | 1.32% | 37.63 | 38.79 | 76868 | 29332.72 | 3.40% |
| 2026-01-08 | 36.09 | 37.91 | 1.75 | 4.84% | 35.80 | 38.65 | 115080 | 43363.95 | 5.09% |
| 2026-01-07 | 35.80 | 36.16 | 0.45 | 1.26% | 35.67 | 36.70 | 74077 | 26839.57 | 3.28% |
| 2026-01-06 | 36.00 | 35.71 | -0.21 | -0.58% | 35.41 | 36.94 | 76484 | 27490.49 | 3.38% |
| 2026-01-05 | 35.21 | 35.92 | 0.95 | 2.72% | 35.02 | 36.08 | 52902 | 18896.24 | 2.34% |
| 2025-12-31 | 35.98 | 34.97 | -1.02 | -2.83% | 34.80 | 36.68 | 61675 | 21761.31 | 2.73% |
| 2025-12-30 | 36.24 | 35.99 | -0.36 | -0.99% | 35.50 | 36.50 | 46737 | 16812.44 | 2.07% |
| 2025-12-29 | 36.24 | 36.35 | 0.10 | 0.28% | 35.66 | 36.98 | 58893 | 21447.30 | 2.60% |
| 2025-12-26 | 36.30 | 36.25 | -0.23 | -0.63% | 36.00 | 37.16 | 69966 | 25541.85 | 3.09% |
| 2025-12-25 | 36.03 | 36.48 | 0.28 | 0.77% | 35.69 | 37.10 | 84242 | 30665.15 | 3.73% |
| 2025-12-24 | 35.95 | 36.20 | 0.26 | 0.72% | 35.11 | 36.60 | 72730 | 26057.95 | 3.22% |
| 2025-12-23 | 36.91 | 35.94 | -0.60 | -1.64% | 35.12 | 36.96 | 84759 | 30328.22 | 3.75% |
| 2025-12-22 | 37.04 | 36.54 | -0.45 | -1.22% | 36.45 | 37.67 | 130021 | 47917.84 | 5.75% |
| 2025-12-19 | 33.65 | 36.99 | 3.36 | 9.99% | 33.41 | 36.99 | 117906 | 42128.92 | 5.21% |
| 2025-12-18 | 34.00 | 33.63 | -0.68 | -1.98% | 33.50 | 34.44 | 25884 | 8789.47 | 1.14% |
| 2025-12-17 | 33.90 | 34.31 | 0.56 | 1.66% | 33.50 | 34.65 | 47875 | 16362.82 | 2.12% |
| 2025-12-16 | 33.77 | 33.75 | -0.03 | -0.09% | 33.11 | 34.95 | 34233 | 11626.39 | 1.51% |
| 2025-12-15 | 34.37 | 33.78 | -0.76 | -2.20% | 33.64 | 34.96 | 35563 | 12128.99 | 1.57% |
| 2025-12-12 | 34.51 | 34.54 | 0.02 | 0.06% | 33.90 | 34.82 | 29924 | 10322.95 | 1.32% |
| 2025-12-11 | 35.41 | 34.52 | -0.93 | -2.62% | 34.51 | 35.68 | 38727 | 13500.54 | 1.71% |
| 2025-12-10 | 34.95 | 35.45 | 0.50 | 1.43% | 34.43 | 36.13 | 54822 | 19552.23 | 2.42% |
| 2025-12-09 | 34.99 | 34.95 | 0.45 | 1.30% | 34.41 | 35.50 | 58721 | 20571.47 | 2.60% |
| 2025-12-08 | 33.90 | 34.50 | 0.59 | 1.74% | 33.81 | 34.85 | 45943 | 15834.48 | 2.03% |
| 2025-12-05 | 34.21 | 33.91 | -0.29 | -0.85% | 33.30 | 34.35 | 47696 | 16134.02 | 2.11% |
| 2025-12-04 | 35.55 | 34.20 | -1.25 | -3.53% | 33.92 | 35.55 | 47515 | 16288.37 | 2.10% |
| 2025-12-03 | 35.86 | 35.45 | -0.71 | -1.96% | 35.23 | 36.20 | 35219 | 12551.34 | 1.56% |
| 2025-12-02 | 36.19 | 36.16 | -0.22 | -0.60% | 35.88 | 37.11 | 49632 | 18061.22 | 2.19% |
| 2025-12-01 | 36.65 | 36.38 | -0.29 | -0.79% | 35.75 | 36.84 | 48550 | 17511.28 | 2.15% |
| 2025-11-28 | 36.21 | 36.67 | 0.46 | 1.27% | 35.80 | 36.70 | 35485 | 12911.48 | 1.57% |
| 2025-11-27 | 36.67 | 36.21 | -0.46 | -1.25% | 36.18 | 37.02 | 38582 | 14127.95 | 1.71% |
| 2025-11-26 | 36.33 | 36.67 | 0.13 | 0.36% | 36.26 | 37.29 | 40965 | 15066.20 | 1.81% |
| 2025-11-25 | 36.49 | 36.54 | 0.04 | 0.11% | 36.24 | 37.11 | 56041 | 20543.48 | 2.48% |
| 2025-11-24 | 35.49 | 36.50 | 1.01 | 2.85% | 35.25 | 36.88 | 50514 | 18229.49 | 2.23% |
| 2025-11-21 | 35.29 | 35.49 | -0.20 | -0.56% | 35.18 | 35.98 | 35965 | 12786.68 | 1.59% |
| 2025-11-20 | 35.48 | 35.69 | 0.01 | 0.03% | 35.30 | 36.10 | 39043 | 13943.70 | 1.73% |
| 2025-11-19 | 35.79 | 35.68 | -0.16 | -0.45% | 35.30 | 36.00 | 45067 | 16077.84 | 1.99% |
| 2025-11-18 | 35.17 | 35.84 | 0.55 | 1.56% | 34.85 | 36.01 | 63634 | 22726.53 | 2.81% |
| 2025-11-17 | 36.90 | 35.29 | -1.62 | -4.39% | 34.51 | 36.98 | 98109 | 34670.24 | 4.34% |
| 2025-11-14 | 37.66 | 36.91 | -0.72 | -1.91% | 36.88 | 38.22 | 36225 | 13534.32 | 1.60% |
| 2025-11-13 | 37.40 | 37.63 | 0.23 | 0.61% | 37.01 | 37.68 | 36947 | 13806.52 | 1.63% |
| 2025-11-12 | 38.00 | 37.40 | -0.61 | -1.60% | 37.37 | 38.49 | 50091 | 19001.20 | 2.22% |
| 2025-11-11 | 38.57 | 38.01 | -0.69 | -1.78% | 37.71 | 38.66 | 50915 | 19391.37 | 2.25% |
| 2025-11-10 | 36.80 | 38.70 | 1.90 | 5.16% | 36.69 | 40.03 | 123390 | 47515.42 | 5.46% |
| 2025-11-07 | 37.94 | 36.80 | -1.14 | -3.00% | 36.62 | 37.94 | 56318 | 20833.99 | 2.49% |
| 2025-11-06 | 37.71 | 37.94 | 0.23 | 0.61% | 37.40 | 38.46 | 60401 | 23024.18 | 2.67% |
| 2025-11-05 | 36.50 | 37.71 | 0.51 | 1.37% | 36.25 | 38.49 | 85516 | 32323.73 | 3.78% |
| 2025-11-04 | 39.01 | 37.20 | -1.96 | -5.01% | 37.00 | 39.20 | 93308 | 35184.71 | 4.13% |
| 2025-11-03 | 40.90 | 39.16 | -2.11 | -5.11% | 38.89 | 41.07 | 102299 | 40472.84 | 4.52% |
| 2025-10-31 | 41.52 | 41.27 | -0.06 | -0.15% | 40.71 | 41.87 | 56189 | 23263.02 | 2.48% |
| 2025-10-30 | 41.60 | 41.33 | -0.29 | -0.70% | 41.03 | 41.98 | 54113 | 22459.36 | 2.39% |
| 2025-10-29 | 42.53 | 41.62 | -0.67 | -1.58% | 41.01 | 42.78 | 77721 | 32395.51 | 3.44% |
| 2025-10-28 | 41.10 | 42.29 | 1.19 | 2.90% | 40.00 | 42.30 | 107701 | 44246.77 | 4.76% |
| 2025-10-27 | 41.03 | 41.10 | 0.07 | 0.17% | 40.62 | 41.54 | 77311 | 31725.10 | 3.42% |
| 2025-10-24 | 41.29 | 41.03 | -0.38 | -0.92% | 40.90 | 42.28 | 70299 | 29082.01 | 3.11% |
| 2025-10-23 | 42.35 | 41.41 | -0.95 | -2.24% | 40.12 | 42.87 | 97481 | 40116.55 | 4.31% |
| 2025-10-22 | 43.00 | 42.36 | -0.83 | -1.92% | 41.82 | 43.78 | 76570 | 32560.88 | 3.39% |
| 2025-10-21 | 43.64 | 43.19 | -0.66 | -1.51% | 42.51 | 43.84 | 72186 | 31197.29 | 3.19% |
| 2025-10-20 | 42.81 | 43.85 | -0.64 | -1.44% | 42.10 | 44.50 | 100961 | 44116.25 | 4.46% |
| 2025-10-17 | 48.00 | 44.49 | -3.63 | -7.54% | 43.31 | 48.75 | 185790 | 83642.08 | 8.22% |
| 2025-10-16 | 46.90 | 48.12 | 1.94 | 4.20% | 46.52 | 48.86 | 204571 | 97745.87 | 9.05% |
| 2025-10-15 | 42.50 | 46.18 | 4.20 | 10.00% | 41.73 | 46.18 | 185584 | 83005.93 | 8.21% |
| 2025-10-14 | 42.20 | 41.98 | -0.45 | -1.06% | 41.77 | 43.12 | 67346 | 28501.81 | 2.98% |
若羽臣(003010)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。
