| 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 | 27.75 | 29.30 | 2.53 | 9.45% | 27.50 | 29.58 | 305036 | 87067.13 | 4.81% | 1.00 |
| 2026-02-02 | 27.58 | 26.77 | -0.73 | -2.65% | 26.74 | 27.69 | 97870 | 26587.54 | 1.54% | 0.00 |
| 2026-01-30 | 27.52 | 27.50 | -0.06 | -0.22% | 26.78 | 27.88 | 128497 | 35171.36 | 2.03% | 0.00 |
| 2026-01-29 | 28.20 | 27.56 | -0.75 | -2.65% | 27.44 | 28.39 | 144491 | 40286.64 | 2.28% | 0.00 |
| 2026-01-28 | 28.79 | 28.31 | -0.66 | -2.28% | 28.08 | 28.92 | 147913 | 41936.66 | 2.33% | 0.00 |
| 2026-01-27 | 29.46 | 28.97 | -0.71 | -2.39% | 27.40 | 29.64 | 244377 | 69441.30 | 3.86% | 0.00 |
| 2026-01-26 | 31.32 | 29.68 | -1.02 | -3.32% | 29.40 | 31.58 | 273866 | 82581.57 | 4.32% | 2.00 |
| 2026-01-23 | 28.87 | 30.70 | 1.86 | 6.45% | 28.87 | 30.78 | 376956 | 113470.95 | 5.95% | 24.00 |
| 2026-01-22 | 29.20 | 28.84 | -0.18 | -0.62% | 28.63 | 29.66 | 128888 | 37291.97 | 2.03% | 1.00 |
| 2026-01-21 | 28.62 | 29.02 | 0.22 | 0.76% | 28.40 | 29.49 | 139779 | 40637.39 | 2.21% | 0.00 |
| 2026-01-20 | 29.92 | 28.80 | -1.09 | -3.65% | 28.50 | 30.02 | 179622 | 52008.21 | 2.83% | 0.00 |
| 2026-01-19 | 29.61 | 29.89 | -0.02 | -0.07% | 29.48 | 30.38 | 152344 | 45578.89 | 2.40% | 0.00 |
| 2026-01-16 | 30.27 | 29.91 | -0.21 | -0.70% | 29.51 | 30.41 | 205793 | 61418.29 | 3.25% | 0.00 |
| 2026-01-15 | 29.24 | 30.12 | 0.92 | 3.15% | 29.24 | 30.80 | 283582 | 85617.25 | 4.48% | 7.00 |
| 2026-01-14 | 28.45 | 29.20 | 0.74 | 2.60% | 28.41 | 30.16 | 317195 | 93457.62 | 5.01% | 0.00 |
| 2026-01-13 | 29.25 | 28.46 | -0.82 | -2.80% | 28.45 | 29.46 | 212842 | 61533.90 | 3.36% | 0.00 |
| 2026-01-12 | 29.19 | 29.28 | -0.37 | -1.25% | 28.65 | 29.42 | 274668 | 79768.84 | 4.33% | 4.00 |
| 2026-01-09 | 29.86 | 29.65 | 0.00 | 0.00% | 29.17 | 30.00 | 282878 | 83670.24 | 4.46% | 0.00 |
| 2026-01-08 | 29.97 | 29.65 | -0.42 | -1.40% | 29.30 | 30.10 | 269103 | 79956.05 | 4.25% | 0.00 |
| 2026-01-07 | 29.05 | 30.07 | 0.93 | 3.19% | 29.02 | 30.88 | 382766 | 114256.64 | 6.04% | 0.00 |
| 2026-01-06 | 28.53 | 29.14 | 0.71 | 2.50% | 28.52 | 29.60 | 258307 | 75115.97 | 4.08% | 0.00 |
| 2026-01-05 | 27.92 | 28.43 | 0.58 | 2.08% | 27.37 | 28.55 | 250151 | 70117.12 | 3.95% | 0.00 |
| 2025-12-31 | 27.86 | 27.85 | 0.40 | 1.46% | 27.11 | 28.08 | 201486 | 55711.14 | 3.18% | 3.00 |
| 2025-12-30 | 26.61 | 27.45 | 0.84 | 3.16% | 26.39 | 28.13 | 221869 | 60579.04 | 3.50% | 0.00 |
| 2025-12-29 | 26.80 | 26.61 | -0.32 | -1.19% | 26.55 | 27.25 | 106739 | 28625.45 | 1.68% | 0.00 |
| 2025-12-26 | 26.96 | 26.93 | 0.18 | 0.67% | 26.70 | 27.41 | 145960 | 39418.82 | 2.30% | 3.00 |
| 2025-12-25 | 27.00 | 26.75 | -0.17 | -0.63% | 26.50 | 27.00 | 89143 | 23823.80 | 1.41% | 0.00 |
| 2025-12-24 | 26.50 | 26.92 | 0.28 | 1.05% | 26.37 | 26.99 | 126312 | 33820.40 | 1.99% | 10.00 |
| 2025-12-23 | 26.37 | 26.64 | 0.44 | 1.68% | 26.21 | 27.08 | 154126 | 41081.96 | 2.43% | 5.00 |
| 2025-12-22 | 25.90 | 26.20 | 0.36 | 1.39% | 25.83 | 26.49 | 87198 | 22813.05 | 1.38% | 0.00 |
| 2025-12-19 | 25.51 | 25.84 | 0.39 | 1.53% | 25.51 | 25.92 | 68679 | 17692.99 | 1.08% | 0.00 |
| 2025-12-18 | 25.65 | 25.45 | -0.36 | -1.39% | 25.42 | 26.04 | 70014 | 17989.85 | 1.10% | 6.00 |
| 2025-12-17 | 25.47 | 25.81 | 0.48 | 1.89% | 25.28 | 26.04 | 87653 | 22473.29 | 1.38% | 0.00 |
| 2025-12-16 | 25.85 | 25.33 | -0.52 | -2.01% | 25.13 | 26.12 | 94769 | 24082.18 | 1.50% | 0.00 |
| 2025-12-15 | 26.21 | 25.85 | -0.87 | -3.26% | 25.76 | 26.58 | 121111 | 31584.38 | 1.91% | 0.00 |
| 2025-12-12 | 26.87 | 26.72 | 0.00 | 0.00% | 26.40 | 27.05 | 90259 | 24109.74 | 1.42% | 0.00 |
| 2025-12-11 | 27.22 | 26.72 | -0.43 | -1.58% | 26.71 | 27.43 | 76881 | 20783.80 | 1.21% | 0.00 |
| 2025-12-10 | 27.35 | 27.15 | -0.23 | -0.84% | 26.81 | 27.43 | 81092 | 21919.75 | 1.27% | 0.00 |
| 2025-12-09 | 27.79 | 27.38 | -0.39 | -1.40% | 27.32 | 27.79 | 81014 | 22280.13 | 1.27% | 0.00 |
| 2025-12-08 | 27.24 | 27.77 | 0.57 | 2.10% | 27.24 | 28.10 | 127904 | 35465.82 | 2.01% | 28.00 |
| 2025-12-05 | 26.56 | 27.20 | 0.79 | 2.99% | 26.20 | 27.23 | 115095 | 31046.34 | 1.81% | 0.00 |
| 2025-12-04 | 26.67 | 26.41 | -0.27 | -1.01% | 26.00 | 26.80 | 80610 | 21264.03 | 1.26% | 0.00 |
| 2025-12-03 | 27.21 | 26.68 | -0.47 | -1.73% | 26.62 | 27.38 | 86255 | 23193.33 | 1.35% | 0.00 |
| 2025-12-02 | 27.88 | 27.15 | -0.80 | -2.86% | 27.00 | 27.88 | 113239 | 30955.42 | 1.78% | 0.00 |
| 2025-12-01 | 28.06 | 27.95 | -0.06 | -0.21% | 27.60 | 28.38 | 126504 | 35270.57 | 1.98% | 0.00 |
| 2025-11-28 | 27.50 | 28.01 | 0.48 | 1.74% | 27.33 | 28.24 | 98993 | 27516.04 | 1.55% | 1.00 |
| 2025-11-27 | 27.33 | 27.53 | 0.20 | 0.73% | 27.28 | 28.15 | 134723 | 37485.68 | 2.11% | 0.00 |
| 2025-11-26 | 27.20 | 27.33 | -0.02 | -0.07% | 26.97 | 27.78 | 108096 | 29631.83 | 1.70% | 0.00 |
| 2025-11-25 | 27.28 | 27.35 | 0.02 | 0.07% | 27.01 | 27.68 | 115998 | 31800.02 | 1.82% | 13.00 |
| 2025-11-24 | 27.16 | 27.33 | 0.67 | 2.51% | 26.87 | 27.54 | 138976 | 37864.70 | 2.18% | 0.00 |
| 2025-11-21 | 27.99 | 26.66 | -1.69 | -5.96% | 26.65 | 28.30 | 195653 | 53072.24 | 3.07% | 0.00 |
| 2025-11-20 | 28.25 | 28.35 | 0.32 | 1.14% | 27.83 | 29.00 | 178155 | 50560.24 | 2.79% | 40.00 |
| 2025-11-19 | 28.64 | 28.03 | -0.70 | -2.44% | 27.94 | 29.45 | 127961 | 36341.91 | 2.01% | 0.00 |
| 2025-11-18 | 29.61 | 28.73 | -0.95 | -3.20% | 28.44 | 29.80 | 187707 | 54195.66 | 2.94% | 0.00 |
| 2025-11-17 | 29.38 | 29.68 | 0.27 | 0.92% | 28.88 | 29.99 | 212721 | 62858.52 | 3.34% | 6.00 |
| 2025-11-14 | 28.60 | 29.41 | 0.25 | 0.86% | 28.47 | 29.99 | 250196 | 73614.55 | 3.92% | 0.00 |
| 2025-11-13 | 28.12 | 29.16 | 0.98 | 3.48% | 28.12 | 29.70 | 224753 | 65349.65 | 3.52% | 5.00 |
| 2025-11-12 | 28.50 | 28.18 | -0.44 | -1.54% | 27.80 | 28.68 | 120830 | 34042.39 | 1.90% | 0.00 |
| 2025-11-11 | 28.77 | 28.62 | -0.08 | -0.28% | 28.59 | 29.15 | 122686 | 35406.00 | 1.92% | 0.00 |
| 2025-11-10 | 29.60 | 28.70 | -0.56 | -1.91% | 28.50 | 29.79 | 163421 | 47451.81 | 2.56% | 0.00 |
| 2025-11-07 | 28.88 | 29.26 | 0.30 | 1.04% | 28.46 | 29.61 | 186444 | 54370.32 | 2.92% | 0.00 |
| 2025-11-06 | 28.85 | 28.96 | 0.40 | 1.40% | 28.81 | 29.67 | 152966 | 44490.55 | 2.40% | 5.00 |
| 2025-11-05 | 27.81 | 28.56 | 0.05 | 0.18% | 27.60 | 28.91 | 128076 | 36406.09 | 2.01% | 10.00 |
| 2025-11-04 | 29.06 | 28.51 | -0.74 | -2.53% | 28.25 | 29.29 | 154614 | 44235.87 | 2.42% | 0.00 |
| 2025-11-03 | 29.73 | 29.25 | -0.71 | -2.37% | 28.49 | 30.00 | 215779 | 62551.93 | 3.38% | 0.00 |
| 2025-10-31 | 29.49 | 29.96 | 0.45 | 1.52% | 29.49 | 31.15 | 316680 | 96722.21 | 4.97% | 10.00 |
| 2025-10-30 | 30.07 | 29.51 | -0.73 | -2.41% | 29.39 | 30.29 | 241205 | 71903.45 | 3.78% | 0.00 |
| 2025-10-29 | 29.40 | 30.24 | 0.75 | 2.54% | 29.30 | 30.31 | 256622 | 76912.88 | 4.02% | 1.00 |
| 2025-10-28 | 29.29 | 29.49 | 0.00 | 0.00% | 28.91 | 29.80 | 218229 | 64130.95 | 3.42% | 4.00 |
| 2025-10-27 | 30.30 | 29.49 | -2.55 | -7.96% | 29.42 | 30.76 | 507050 | 151972.78 | 7.95% | 5.00 |
| 2025-10-24 | 31.30 | 32.04 | 0.92 | 2.96% | 31.08 | 32.06 | 263951 | 83525.77 | 4.14% | 1.00 |
| 2025-10-23 | 31.00 | 31.12 | 0.34 | 1.10% | 30.25 | 31.30 | 190950 | 58957.73 | 2.99% | 13.00 |
| 2025-10-22 | 30.59 | 30.78 | 0.05 | 0.16% | 30.38 | 31.24 | 153042 | 47181.96 | 2.40% | 0.00 |
| 2025-10-21 | 30.65 | 30.73 | 0.40 | 1.32% | 30.06 | 30.89 | 180717 | 55343.85 | 2.83% | 3.00 |
| 2025-10-20 | 30.31 | 30.33 | 0.58 | 1.95% | 30.06 | 30.80 | 169843 | 51643.18 | 2.66% | 20.00 |
| 2025-10-17 | 30.64 | 29.75 | -1.06 | -3.44% | 29.70 | 31.44 | 182377 | 55092.88 | 2.86% | 4.00 |
| 2025-10-16 | 30.73 | 30.81 | -0.16 | -0.52% | 30.51 | 31.74 | 212401 | 65876.14 | 3.33% | 7.00 |
| 2025-10-15 | 30.30 | 30.97 | 0.53 | 1.74% | 29.84 | 31.06 | 192974 | 58849.91 | 3.03% | 0.00 |
| 2025-10-14 | 31.40 | 30.44 | -0.71 | -2.28% | 30.21 | 31.99 | 266910 | 82970.63 | 4.19% | 0.00 |
| 2025-10-13 | 29.23 | 31.15 | 0.25 | 0.81% | 29.20 | 31.44 | 316602 | 96811.98 | 4.97% | 12.00 |
赢合科技(300457)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。
