| 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 | 17.14 | 17.39 | 0.47 | 2.78% | 17.06 | 17.39 | 248749 | 42864.50 | 1.62% | 5.00 |
| 2026-02-02 | 17.25 | 16.92 | -0.46 | -2.65% | 16.91 | 17.52 | 350566 | 60291.30 | 2.28% | 3.00 |
| 2026-01-30 | 17.61 | 17.38 | -0.32 | -1.81% | 17.11 | 17.77 | 354689 | 61665.14 | 2.30% | 32.00 |
| 2026-01-29 | 18.00 | 17.70 | -0.38 | -2.10% | 17.57 | 18.13 | 397530 | 70921.61 | 2.58% | 39.00 |
| 2026-01-28 | 18.55 | 18.08 | -0.66 | -3.52% | 18.02 | 18.58 | 538453 | 97842.36 | 3.50% | 6.00 |
| 2026-01-27 | 18.98 | 18.74 | -0.42 | -2.19% | 18.16 | 18.99 | 620131 | 114968.73 | 4.03% | 2.00 |
| 2026-01-26 | 18.71 | 19.16 | 0.57 | 3.07% | 18.71 | 20.08 | 1154268 | 222828.88 | 7.50% | 0.00 |
| 2026-01-23 | 18.27 | 18.59 | 0.40 | 2.20% | 18.25 | 18.61 | 454277 | 83974.38 | 2.95% | 0.00 |
| 2026-01-22 | 18.35 | 18.19 | -0.13 | -0.71% | 18.12 | 18.59 | 304603 | 55745.15 | 1.98% | 0.00 |
| 2026-01-21 | 18.05 | 18.32 | 0.13 | 0.71% | 18.00 | 18.50 | 312229 | 57224.67 | 2.03% | 0.00 |
| 2026-01-20 | 18.40 | 18.19 | -0.25 | -1.36% | 18.02 | 18.66 | 388459 | 71064.07 | 2.52% | 8.00 |
| 2026-01-19 | 18.68 | 18.44 | -0.07 | -0.38% | 18.40 | 18.81 | 373465 | 69327.80 | 2.43% | 0.00 |
| 2026-01-16 | 18.22 | 18.51 | 0.37 | 2.04% | 18.06 | 18.65 | 575399 | 105862.75 | 3.74% | 17.00 |
| 2026-01-15 | 18.29 | 18.14 | -0.47 | -2.53% | 17.95 | 18.49 | 485443 | 88079.88 | 3.15% | 28.00 |
| 2026-01-14 | 18.70 | 18.61 | 0.01 | 0.05% | 18.33 | 19.19 | 662276 | 124837.85 | 4.30% | 4.00 |
| 2026-01-13 | 19.30 | 18.60 | -0.69 | -3.58% | 18.54 | 19.30 | 629062 | 118886.23 | 4.09% | 0.00 |
| 2026-01-12 | 18.74 | 19.29 | 0.69 | 3.71% | 18.71 | 19.35 | 764078 | 146053.22 | 4.96% | 32.00 |
| 2026-01-09 | 18.25 | 18.60 | 0.25 | 1.36% | 18.16 | 18.75 | 516977 | 95901.66 | 3.36% | 7.00 |
| 2026-01-08 | 18.29 | 18.35 | 0.12 | 0.66% | 18.20 | 18.56 | 389650 | 71527.88 | 2.53% | 10.00 |
| 2026-01-07 | 18.50 | 18.23 | -0.33 | -1.78% | 18.12 | 18.66 | 425154 | 78114.91 | 2.76% | 109.00 |
| 2026-01-06 | 18.61 | 18.56 | -0.05 | -0.27% | 18.37 | 18.74 | 455264 | 84308.16 | 2.96% | 0.00 |
| 2026-01-05 | 18.12 | 18.61 | 0.42 | 2.31% | 18.02 | 18.85 | 577621 | 106566.02 | 3.75% | 7.00 |
| 2025-12-31 | 18.50 | 18.19 | -0.17 | -0.93% | 18.15 | 18.65 | 441393 | 80605.05 | 2.87% | 10.00 |
| 2025-12-30 | 17.61 | 18.36 | 0.59 | 3.32% | 17.57 | 18.63 | 762428 | 138954.14 | 4.95% | 14.00 |
| 2025-12-29 | 17.63 | 17.77 | 0.10 | 0.57% | 17.63 | 17.88 | 300126 | 53297.11 | 1.95% | 33.00 |
| 2025-12-26 | 17.85 | 17.67 | -0.18 | -1.01% | 17.50 | 17.90 | 338628 | 59916.89 | 2.20% | 0.00 |
| 2025-12-25 | 17.35 | 17.85 | 0.60 | 3.48% | 17.29 | 17.96 | 484129 | 85713.93 | 3.14% | 5.00 |
| 2025-12-24 | 17.15 | 17.25 | 0.08 | 0.47% | 17.12 | 17.35 | 149225 | 25778.65 | 0.97% | 0.00 |
| 2025-12-23 | 17.36 | 17.17 | -0.22 | -1.27% | 17.11 | 17.36 | 163775 | 28225.53 | 1.06% | 0.00 |
| 2025-12-22 | 17.20 | 17.39 | 0.34 | 1.99% | 17.20 | 17.57 | 254382 | 44296.29 | 1.65% | 2.00 |
| 2025-12-19 | 16.80 | 17.05 | 0.25 | 1.49% | 16.80 | 17.08 | 156000 | 26540.08 | 1.01% | 0.00 |
| 2025-12-18 | 16.90 | 16.80 | -0.20 | -1.18% | 16.80 | 17.11 | 134472 | 22811.60 | 0.87% | 2.00 |
| 2025-12-17 | 16.79 | 17.00 | 0.16 | 0.95% | 16.60 | 17.13 | 195136 | 32880.33 | 1.27% | 0.00 |
| 2025-12-16 | 16.97 | 16.84 | -0.14 | -0.82% | 16.69 | 16.98 | 185698 | 31177.81 | 1.21% | 3.00 |
| 2025-12-15 | 17.28 | 16.98 | -0.38 | -2.19% | 16.96 | 17.28 | 182329 | 31219.18 | 1.18% | 42.00 |
| 2025-12-12 | 17.24 | 17.36 | 0.12 | 0.70% | 17.10 | 17.45 | 221020 | 38293.00 | 1.44% | 0.00 |
| 2025-12-11 | 17.68 | 17.24 | -0.47 | -2.65% | 17.24 | 17.69 | 241220 | 42056.09 | 1.57% | 0.00 |
| 2025-12-10 | 17.52 | 17.71 | 0.10 | 0.57% | 17.32 | 17.96 | 259563 | 45841.69 | 1.69% | 0.00 |
| 2025-12-09 | 18.00 | 17.61 | -0.43 | -2.38% | 17.56 | 18.00 | 318013 | 56326.96 | 2.07% | 2.00 |
| 2025-12-08 | 17.55 | 18.04 | 0.50 | 2.85% | 17.45 | 18.36 | 525181 | 93778.77 | 3.41% | 13.00 |
| 2025-12-05 | 17.38 | 17.54 | -0.03 | -0.17% | 17.14 | 17.60 | 357030 | 62012.74 | 2.32% | 0.00 |
| 2025-12-04 | 17.26 | 17.57 | 0.85 | 5.08% | 17.10 | 17.85 | 633090 | 110719.91 | 4.11% | 81.00 |
| 2025-12-03 | 17.05 | 16.72 | -0.25 | -1.47% | 16.68 | 17.09 | 147996 | 24842.55 | 0.96% | 0.00 |
| 2025-12-02 | 17.29 | 16.97 | -0.33 | -1.91% | 16.96 | 17.30 | 162403 | 27681.05 | 1.05% | 0.00 |
| 2025-12-01 | 17.01 | 17.30 | 0.21 | 1.23% | 17.01 | 17.34 | 185228 | 31909.71 | 1.20% | 15.00 |
| 2025-11-28 | 16.98 | 17.09 | 0.12 | 0.71% | 16.85 | 17.12 | 126913 | 21597.76 | 0.82% | 0.00 |
| 2025-11-27 | 17.08 | 16.97 | -0.09 | -0.53% | 16.96 | 17.21 | 146452 | 25039.57 | 0.95% | 0.00 |
| 2025-11-26 | 17.08 | 17.06 | -0.08 | -0.47% | 17.02 | 17.23 | 151688 | 25985.80 | 0.99% | 0.00 |
| 2025-11-25 | 17.17 | 17.14 | 0.07 | 0.41% | 17.08 | 17.30 | 201028 | 34583.79 | 1.31% | 0.00 |
| 2025-11-24 | 16.88 | 17.07 | 0.21 | 1.25% | 16.74 | 17.18 | 201618 | 34185.28 | 1.31% | 0.00 |
| 2025-11-21 | 17.18 | 16.86 | -0.24 | -1.40% | 16.42 | 17.27 | 375745 | 63298.79 | 2.44% | 0.00 |
| 2025-11-20 | 17.39 | 17.10 | -0.20 | -1.16% | 17.10 | 17.45 | 161469 | 27800.74 | 1.05% | 0.00 |
| 2025-11-19 | 17.58 | 17.30 | -0.26 | -1.48% | 17.22 | 17.65 | 188840 | 32767.56 | 1.23% | 5.00 |
| 2025-11-18 | 17.68 | 17.56 | -0.19 | -1.07% | 17.50 | 17.72 | 155383 | 27288.67 | 1.01% | 4.00 |
| 2025-11-17 | 17.50 | 17.75 | 0.22 | 1.25% | 17.35 | 17.87 | 205767 | 36377.23 | 1.34% | 0.00 |
| 2025-11-14 | 17.79 | 17.53 | -0.38 | -2.12% | 17.51 | 17.83 | 216236 | 38255.85 | 1.40% | 11.00 |
| 2025-11-13 | 17.85 | 17.91 | 0.11 | 0.62% | 17.74 | 17.93 | 182628 | 32605.70 | 1.19% | 10.20 |
| 2025-11-12 | 18.18 | 17.80 | -0.34 | -1.87% | 17.64 | 18.22 | 258035 | 46093.02 | 1.68% | 3.00 |
| 2025-11-11 | 18.43 | 18.14 | -0.18 | -0.98% | 18.06 | 18.54 | 238222 | 43565.51 | 1.55% | 0.00 |
| 2025-11-10 | 18.11 | 18.32 | 0.22 | 1.22% | 18.11 | 18.43 | 211794 | 38710.99 | 1.38% | 1.00 |
| 2025-11-07 | 18.38 | 18.10 | -0.29 | -1.58% | 18.10 | 18.38 | 211213 | 38349.75 | 1.37% | 19.00 |
| 2025-11-06 | 18.26 | 18.39 | 0.25 | 1.38% | 18.17 | 18.55 | 261628 | 48038.57 | 1.70% | 0.00 |
| 2025-11-05 | 18.00 | 18.14 | -0.09 | -0.49% | 17.98 | 18.27 | 201271 | 36457.18 | 1.31% | 10.00 |
| 2025-11-04 | 18.60 | 18.23 | -0.46 | -2.46% | 18.12 | 18.60 | 289986 | 53087.97 | 1.88% | 2.00 |
| 2025-11-03 | 18.55 | 18.69 | 0.25 | 1.36% | 18.33 | 18.70 | 294090 | 54509.83 | 1.91% | 211.00 |
| 2025-10-31 | 18.27 | 18.44 | 0.16 | 0.88% | 18.21 | 18.65 | 321307 | 59517.66 | 2.09% | 14.00 |
| 2025-10-30 | 18.57 | 18.28 | -0.32 | -1.72% | 18.28 | 18.68 | 257860 | 47523.99 | 1.67% | 7.00 |
| 2025-10-29 | 18.50 | 18.60 | 0.21 | 1.14% | 18.35 | 18.60 | 259004 | 47843.80 | 1.68% | 0.00 |
| 2025-10-28 | 18.50 | 18.39 | -0.20 | -1.08% | 18.32 | 18.57 | 246711 | 45516.56 | 1.60% | 5.00 |
| 2025-10-27 | 18.56 | 18.59 | -0.08 | -0.43% | 18.33 | 18.75 | 359030 | 66557.66 | 2.33% | 0.00 |
| 2025-10-24 | 18.37 | 18.67 | 0.40 | 2.19% | 18.33 | 18.78 | 387133 | 71924.12 | 2.51% | 13.00 |
| 2025-10-23 | 18.18 | 18.27 | 0.04 | 0.22% | 17.85 | 18.27 | 235492 | 42414.38 | 1.53% | 15.00 |
| 2025-10-22 | 18.14 | 18.23 | 0.03 | 0.16% | 17.96 | 18.47 | 261657 | 47755.53 | 1.70% | 0.00 |
| 2025-10-21 | 18.17 | 18.20 | 0.13 | 0.72% | 17.96 | 18.25 | 236986 | 43050.24 | 1.54% | 1.00 |
| 2025-10-20 | 18.00 | 18.07 | 0.29 | 1.63% | 17.92 | 18.24 | 255067 | 46126.25 | 1.66% | 2.00 |
| 2025-10-17 | 18.40 | 17.78 | -0.66 | -3.58% | 17.72 | 18.50 | 383400 | 69222.41 | 2.49% | 14.00 |
| 2025-10-16 | 18.75 | 18.44 | -0.57 | -3.00% | 18.37 | 18.76 | 398426 | 73894.02 | 2.59% | 0.00 |
| 2025-10-15 | 18.73 | 19.01 | 0.33 | 1.77% | 18.46 | 19.09 | 473115 | 88724.88 | 3.07% | 0.00 |
| 2025-10-14 | 19.80 | 18.68 | -1.04 | -5.27% | 18.57 | 19.96 | 726381 | 139215.41 | 4.72% | 0.00 |
| 2025-10-13 | 19.19 | 19.72 | -0.02 | -0.10% | 18.54 | 19.80 | 610410 | 118072.62 | 3.96% | 1.00 |
机器人(300024)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。
