| 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 | 14.16 | 14.60 | 0.72 | 5.19% | 13.93 | 14.78 | 423894 | 61253.38 | 4.80% | 9.00 |
| 2026-02-02 | 13.64 | 13.88 | 0.25 | 1.83% | 13.51 | 14.49 | 412579 | 58251.97 | 4.67% | 5.00 |
| 2026-01-30 | 14.00 | 13.63 | -0.27 | -1.94% | 13.42 | 14.05 | 389118 | 53322.73 | 4.41% | 0.00 |
| 2026-01-29 | 13.86 | 13.90 | -0.08 | -0.57% | 13.80 | 14.28 | 440737 | 61840.82 | 4.99% | 0.00 |
| 2026-01-28 | 13.55 | 13.98 | -0.10 | -0.71% | 13.54 | 14.06 | 311089 | 43255.83 | 3.52% | 0.00 |
| 2026-01-27 | 13.93 | 14.08 | 0.00 | 0.00% | 13.67 | 14.30 | 424873 | 59333.76 | 4.81% | 0.00 |
| 2026-01-26 | 14.09 | 14.08 | -0.57 | -3.89% | 13.73 | 14.28 | 703458 | 98565.67 | 7.96% | 10.00 |
| 2026-01-23 | 14.08 | 14.65 | 0.53 | 3.75% | 13.62 | 14.67 | 927000 | 132569.53 | 10.49% | 0.00 |
| 2026-01-22 | 13.52 | 14.12 | 0.70 | 5.22% | 13.45 | 14.47 | 823264 | 115355.55 | 9.32% | 0.00 |
| 2026-01-21 | 13.04 | 13.42 | 0.37 | 2.84% | 12.77 | 13.60 | 557948 | 74172.27 | 6.32% | 0.00 |
| 2026-01-20 | 12.83 | 13.05 | 0.16 | 1.24% | 12.81 | 13.54 | 576148 | 75846.62 | 6.52% | 22.00 |
| 2026-01-19 | 12.79 | 12.89 | 0.32 | 2.55% | 12.36 | 13.00 | 380478 | 48638.55 | 4.31% | 34.00 |
| 2026-01-16 | 12.40 | 12.57 | 0.18 | 1.45% | 12.15 | 12.76 | 361401 | 45194.93 | 4.09% | 0.00 |
| 2026-01-15 | 12.22 | 12.39 | -0.03 | -0.24% | 11.92 | 12.63 | 469001 | 57582.95 | 5.31% | 0.00 |
| 2026-01-14 | 12.93 | 12.42 | -0.51 | -3.94% | 12.26 | 13.06 | 607585 | 76513.73 | 6.88% | 0.00 |
| 2026-01-13 | 12.73 | 12.93 | 0.18 | 1.41% | 12.46 | 13.19 | 564601 | 72785.90 | 6.39% | 187.00 |
| 2026-01-12 | 11.71 | 12.75 | 0.93 | 7.87% | 11.67 | 12.89 | 540236 | 66865.45 | 6.12% | 2.00 |
| 2026-01-09 | 11.30 | 11.82 | 0.52 | 4.60% | 11.22 | 11.95 | 352476 | 41398.16 | 3.99% | 0.00 |
| 2026-01-08 | 11.14 | 11.30 | 0.15 | 1.35% | 11.11 | 11.44 | 221412 | 25047.01 | 2.51% | 0.00 |
| 2026-01-07 | 11.29 | 11.15 | -0.10 | -0.89% | 11.06 | 11.32 | 218447 | 24414.65 | 2.47% | 0.00 |
| 2026-01-06 | 11.09 | 11.25 | 0.14 | 1.26% | 10.96 | 11.37 | 258458 | 29124.90 | 2.93% | 0.00 |
| 2026-01-05 | 10.84 | 11.11 | 0.28 | 2.59% | 10.76 | 11.24 | 295483 | 32640.85 | 3.35% | 0.00 |
| 2025-12-31 | 10.72 | 10.83 | 0.11 | 1.03% | 10.72 | 11.04 | 220675 | 24071.91 | 2.50% | 0.00 |
| 2025-12-30 | 10.91 | 10.72 | -0.23 | -2.10% | 10.67 | 10.93 | 245032 | 26405.66 | 2.77% | 0.00 |
| 2025-12-29 | 11.01 | 10.95 | -0.14 | -1.26% | 10.85 | 11.13 | 267861 | 29360.30 | 3.03% | 2.00 |
| 2025-12-26 | 10.86 | 11.09 | 0.14 | 1.28% | 10.86 | 11.41 | 344430 | 38321.46 | 3.90% | 5.00 |
| 2025-12-25 | 10.96 | 10.95 | -0.14 | -1.26% | 10.88 | 11.09 | 230304 | 25246.25 | 2.61% | 0.00 |
| 2025-12-24 | 10.70 | 11.09 | 0.34 | 3.16% | 10.55 | 11.29 | 331482 | 36222.02 | 3.75% | 43.00 |
| 2025-12-23 | 10.80 | 10.75 | -0.14 | -1.29% | 10.71 | 10.96 | 247125 | 26764.07 | 2.80% | 0.00 |
| 2025-12-22 | 10.48 | 10.89 | 0.35 | 3.32% | 10.43 | 10.99 | 382439 | 41085.82 | 4.33% | 10.00 |
| 2025-12-19 | 10.24 | 10.54 | 0.34 | 3.33% | 10.24 | 10.61 | 314519 | 32869.62 | 3.56% | 0.00 |
| 2025-12-18 | 10.05 | 10.20 | 0.15 | 1.49% | 9.97 | 10.45 | 317450 | 32652.61 | 3.59% | 0.00 |
| 2025-12-17 | 9.90 | 10.05 | 0.15 | 1.52% | 9.83 | 10.15 | 200059 | 20066.39 | 2.26% | 0.00 |
| 2025-12-16 | 9.99 | 9.90 | -0.15 | -1.49% | 9.76 | 10.05 | 261978 | 25898.74 | 2.97% | 0.00 |
| 2025-12-15 | 10.04 | 10.05 | -0.02 | -0.20% | 9.98 | 10.33 | 245723 | 24928.81 | 2.78% | 0.00 |
| 2025-12-12 | 10.15 | 10.07 | -0.05 | -0.49% | 10.03 | 10.40 | 252562 | 25704.22 | 2.86% | 1.00 |
| 2025-12-11 | 10.49 | 10.12 | -0.39 | -3.71% | 10.11 | 10.49 | 326198 | 33466.08 | 3.69% | 0.00 |
| 2025-12-10 | 10.30 | 10.51 | 0.11 | 1.06% | 10.21 | 10.63 | 356033 | 37179.98 | 4.03% | 18.00 |
| 2025-12-09 | 10.44 | 10.40 | 0.05 | 0.48% | 10.24 | 10.69 | 524970 | 54797.54 | 5.94% | 0.00 |
| 2025-12-08 | 10.40 | 10.35 | -0.02 | -0.19% | 10.30 | 10.66 | 449724 | 46893.83 | 5.09% | 18.00 |
| 2025-12-05 | 10.02 | 10.37 | 0.40 | 4.01% | 9.97 | 10.50 | 491552 | 50474.54 | 5.56% | 17.00 |
| 2025-12-04 | 10.24 | 9.97 | -0.48 | -4.59% | 9.91 | 10.30 | 649124 | 65132.22 | 7.35% | 0.00 |
| 2025-12-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.11 | 11.08 | 920970 | 97355.08 | 10.43% | 16.00 |
| 2025-12-02 | 11.95 | 10.42 | -1.43 | -12.07% | 10.15 | 12.00 | 1402061 | 149877.11 | 15.87% | 100.00 |
| 2025-12-01 | 11.86 | 11.85 | 0.12 | 1.02% | 11.44 | 11.88 | 548280 | 63950.59 | 6.21% | 10.00 |
| 2025-11-28 | 11.13 | 11.73 | 0.66 | 5.96% | 11.01 | 12.01 | 683756 | 79403.88 | 7.74% | 125.00 |
| 2025-11-27 | 10.82 | 11.07 | 0.22 | 2.03% | 10.82 | 11.25 | 428060 | 47558.41 | 4.85% | 0.00 |
| 2025-11-26 | 10.50 | 10.85 | 0.30 | 2.84% | 10.45 | 10.99 | 417384 | 45202.15 | 4.73% | 100.00 |
| 2025-11-25 | 10.22 | 10.55 | 0.34 | 3.33% | 10.22 | 10.75 | 311022 | 32757.23 | 3.52% | 0.00 |
| 2025-11-24 | 10.25 | 10.21 | 0.08 | 0.79% | 10.15 | 10.40 | 250171 | 25706.75 | 2.83% | 0.00 |
| 2025-11-21 | 10.50 | 10.13 | -0.50 | -4.70% | 10.13 | 10.62 | 355808 | 36723.58 | 4.03% | 0.00 |
| 2025-11-20 | 10.55 | 10.63 | 0.08 | 0.76% | 10.49 | 10.87 | 268976 | 28630.93 | 3.05% | 10.00 |
| 2025-11-19 | 10.46 | 10.55 | 0.09 | 0.86% | 10.42 | 10.75 | 260260 | 27577.72 | 2.95% | 0.00 |
| 2025-11-18 | 10.66 | 10.46 | -0.20 | -1.88% | 10.37 | 10.67 | 255992 | 26860.55 | 2.90% | 0.00 |
| 2025-11-17 | 10.55 | 10.66 | 0.21 | 2.01% | 10.36 | 10.71 | 432641 | 45516.05 | 4.90% | 1.00 |
| 2025-11-14 | 10.95 | 10.45 | -0.77 | -6.86% | 10.45 | 11.16 | 780973 | 83624.80 | 8.84% | 14.00 |
| 2025-11-13 | 10.70 | 11.22 | 0.61 | 5.75% | 10.56 | 11.49 | 1033546 | 113508.25 | 11.70% | 20.00 |
| 2025-11-12 | 10.59 | 10.61 | 0.02 | 0.19% | 10.30 | 10.70 | 547834 | 57557.91 | 6.20% | 0.00 |
| 2025-11-11 | 9.90 | 10.59 | 0.65 | 6.54% | 9.84 | 10.90 | 718980 | 75032.98 | 8.14% | 33.00 |
| 2025-11-10 | 9.76 | 9.94 | 0.11 | 1.12% | 9.70 | 10.01 | 346597 | 34160.27 | 3.92% | 11.00 |
| 2025-11-07 | 9.79 | 9.83 | -0.14 | -1.40% | 9.79 | 10.08 | 316380 | 31364.49 | 3.58% | 6.00 |
| 2025-11-06 | 9.77 | 9.97 | 0.26 | 2.68% | 9.63 | 10.08 | 480438 | 47625.36 | 5.44% | 10.00 |
| 2025-11-05 | 9.54 | 9.71 | 0.08 | 0.83% | 9.51 | 9.80 | 290000 | 28126.07 | 3.28% | 2.00 |
| 2025-11-04 | 9.59 | 9.63 | 0.03 | 0.31% | 9.56 | 9.70 | 282518 | 27176.22 | 3.20% | 0.00 |
| 2025-11-03 | 9.45 | 9.60 | 0.24 | 2.56% | 9.24 | 9.63 | 390239 | 36903.16 | 4.42% | 1.00 |
| 2025-10-31 | 9.23 | 9.36 | 0.14 | 1.52% | 9.21 | 9.45 | 291666 | 27236.57 | 3.30% | 0.00 |
| 2025-10-30 | 9.12 | 9.22 | 0.11 | 1.21% | 8.89 | 9.24 | 288899 | 26341.71 | 3.27% | 0.00 |
| 2025-10-29 | 8.79 | 9.11 | 0.34 | 3.88% | 8.70 | 9.15 | 367864 | 33119.41 | 4.16% | 8.00 |
| 2025-10-28 | 8.75 | 8.77 | 0.04 | 0.46% | 8.66 | 8.86 | 144115 | 12632.87 | 1.63% | 0.00 |
| 2025-10-27 | 8.67 | 8.73 | 0.14 | 1.63% | 8.55 | 8.82 | 187327 | 16266.73 | 2.12% | 0.00 |
| 2025-10-24 | 8.54 | 8.59 | 0.01 | 0.12% | 8.54 | 8.69 | 109368 | 9411.21 | 1.24% | 0.00 |
| 2025-10-23 | 8.64 | 8.58 | -0.04 | -0.46% | 8.50 | 8.64 | 118559 | 10155.25 | 1.34% | 0.00 |
| 2025-10-22 | 8.42 | 8.62 | 0.14 | 1.65% | 8.39 | 8.75 | 266073 | 23001.63 | 3.01% | 1.00 |
| 2025-10-21 | 8.28 | 8.48 | 0.17 | 2.05% | 8.21 | 8.49 | 155838 | 13062.05 | 1.76% | 0.00 |
| 2025-10-20 | 8.43 | 8.31 | 0.01 | 0.12% | 8.17 | 8.45 | 142441 | 11799.16 | 1.61% | 0.00 |
| 2025-10-17 | 8.50 | 8.30 | -0.18 | -2.12% | 8.29 | 8.54 | 126890 | 10675.32 | 1.44% | 0.00 |
| 2025-10-16 | 8.66 | 8.48 | -0.19 | -2.19% | 8.45 | 8.67 | 154250 | 13131.49 | 1.75% | 0.00 |
| 2025-10-15 | 8.59 | 8.67 | 0.10 | 1.17% | 8.53 | 8.69 | 111219 | 9580.98 | 1.26% | 34.00 |
| 2025-10-14 | 8.79 | 8.57 | -0.23 | -2.61% | 8.51 | 8.85 | 194148 | 16799.63 | 2.20% | 0.00 |
| 2025-10-13 | 8.40 | 8.80 | 0.06 | 0.69% | 8.38 | 8.84 | 199935 | 17336.57 | 2.26% | 0.00 |
探路者(300005)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。
