| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 33.36 | 34.07 | 0.41 | 1.22% | 33.27 | 34.60 | 49586 | 16942.24 | 2.94% | 0.00 |
| 2026-02-05 | 33.36 | 33.66 | 0.01 | 0.03% | 33.23 | 34.39 | 46475 | 15678.44 | 2.76% | 0.00 |
| 2026-02-04 | 34.20 | 33.65 | -0.74 | -2.15% | 32.85 | 34.42 | 73098 | 24579.84 | 4.34% | 0.00 |
| 2026-02-03 | 31.87 | 34.39 | 3.00 | 9.56% | 31.80 | 34.97 | 109823 | 37188.36 | 6.52% | 0.00 |
| 2026-02-02 | 32.50 | 31.39 | -1.10 | -3.39% | 31.39 | 32.92 | 46416 | 14794.45 | 2.75% | 0.00 |
| 2026-01-30 | 33.03 | 32.49 | -0.86 | -2.58% | 32.41 | 33.25 | 43527 | 14239.93 | 2.58% | 0.00 |
| 2026-01-29 | 32.49 | 33.35 | 0.55 | 1.68% | 32.01 | 34.10 | 70600 | 23545.55 | 4.19% | 2.00 |
| 2026-01-28 | 32.61 | 32.80 | 0.12 | 0.37% | 32.61 | 34.00 | 57912 | 19256.29 | 3.44% | 0.00 |
| 2026-01-27 | 33.10 | 32.68 | -0.35 | -1.06% | 31.75 | 33.48 | 49849 | 16140.06 | 2.96% | 0.00 |
| 2026-01-26 | 32.78 | 33.03 | 0.23 | 0.70% | 32.10 | 33.13 | 58675 | 19196.23 | 3.48% | 0.00 |
| 2026-01-23 | 33.72 | 32.80 | -0.92 | -2.73% | 32.75 | 34.10 | 63388 | 20950.13 | 3.76% | 0.00 |
| 2026-01-22 | 33.26 | 33.72 | 0.46 | 1.38% | 33.02 | 34.59 | 52332 | 17749.76 | 3.10% | 0.00 |
| 2026-01-21 | 33.61 | 33.26 | -0.37 | -1.10% | 33.15 | 34.12 | 56301 | 18898.52 | 3.34% | 0.00 |
| 2026-01-20 | 34.49 | 33.63 | -1.05 | -3.03% | 33.38 | 35.28 | 66587 | 22708.76 | 3.95% | 0.00 |
| 2026-01-19 | 35.50 | 34.68 | -1.36 | -3.77% | 33.25 | 35.50 | 118403 | 40940.16 | 7.02% | 0.00 |
| 2026-01-16 | 34.58 | 36.04 | 1.46 | 4.22% | 34.01 | 36.99 | 138697 | 48870.10 | 8.23% | 0.00 |
| 2026-01-15 | 33.36 | 34.58 | 0.72 | 2.13% | 33.19 | 35.37 | 109025 | 37379.72 | 6.47% | 0.00 |
| 2026-01-14 | 32.97 | 33.86 | 0.30 | 0.89% | 32.97 | 35.17 | 144190 | 49145.11 | 8.55% | 50.00 |
| 2026-01-13 | 33.16 | 33.56 | 0.06 | 0.18% | 31.58 | 35.00 | 147579 | 49360.42 | 8.76% | 0.00 |
| 2026-01-12 | 32.37 | 33.50 | 1.14 | 3.52% | 31.81 | 33.64 | 146518 | 48121.47 | 8.69% | 0.00 |
| 2026-01-09 | 31.15 | 32.36 | 1.06 | 3.39% | 30.80 | 32.40 | 141621 | 44618.09 | 8.40% | 1.00 |
| 2026-01-08 | 33.50 | 31.30 | -3.34 | -9.64% | 31.25 | 34.32 | 211823 | 68273.16 | 12.57% | 0.00 |
| 2026-01-07 | 31.14 | 34.64 | 4.11 | 13.46% | 31.14 | 35.99 | 243663 | 84758.86 | 14.46% | 0.00 |
| 2026-01-06 | 29.60 | 30.53 | 0.61 | 2.04% | 29.50 | 30.61 | 100847 | 30331.58 | 5.98% | 11.00 |
| 2026-01-05 | 28.90 | 29.92 | 1.22 | 4.25% | 28.88 | 30.87 | 102951 | 30829.53 | 6.11% | 0.00 |
| 2025-12-31 | 27.74 | 28.70 | 0.77 | 2.76% | 27.74 | 28.90 | 73314 | 20886.28 | 4.35% | 0.00 |
| 2025-12-30 | 27.27 | 27.93 | 0.50 | 1.82% | 27.27 | 28.35 | 59651 | 16650.65 | 3.54% | 0.00 |
| 2025-12-29 | 26.85 | 27.43 | 0.38 | 1.40% | 26.80 | 27.97 | 47466 | 13080.86 | 2.82% | 0.00 |
| 2025-12-26 | 27.80 | 27.05 | -0.88 | -3.15% | 26.86 | 28.30 | 70146 | 19196.37 | 4.16% | 0.00 |
| 2025-12-25 | 27.60 | 27.93 | 0.29 | 1.05% | 27.31 | 28.27 | 51533 | 14381.38 | 3.06% | 0.00 |
| 2025-12-24 | 27.66 | 27.64 | -0.02 | -0.07% | 27.00 | 27.70 | 34877 | 9576.93 | 2.07% | 0.00 |
| 2025-12-23 | 28.28 | 27.66 | -0.79 | -2.78% | 27.31 | 28.28 | 61366 | 17013.28 | 3.64% | 0.00 |
| 2025-12-22 | 27.87 | 28.45 | 0.51 | 1.83% | 27.25 | 28.90 | 77422 | 21748.71 | 4.59% | 0.00 |
| 2025-12-19 | 27.06 | 27.94 | 0.90 | 3.33% | 26.90 | 28.10 | 54011 | 14948.33 | 3.20% | 102.00 |
| 2025-12-18 | 27.32 | 27.04 | -0.44 | -1.60% | 27.02 | 27.88 | 37039 | 10124.69 | 2.20% | 0.00 |
| 2025-12-17 | 27.39 | 27.48 | 0.03 | 0.11% | 26.60 | 27.64 | 40122 | 10918.08 | 2.38% | 0.00 |
| 2025-12-16 | 27.90 | 27.45 | -0.61 | -2.17% | 27.00 | 28.05 | 53630 | 14730.19 | 3.18% | 0.00 |
| 2025-12-15 | 27.28 | 28.06 | 0.53 | 1.93% | 27.28 | 28.35 | 61649 | 17254.91 | 3.66% | 0.00 |
| 2025-12-12 | 26.48 | 27.53 | 0.95 | 3.57% | 26.40 | 28.10 | 66842 | 18391.62 | 3.97% | 0.00 |
| 2025-12-11 | 27.16 | 26.58 | -0.58 | -2.14% | 26.58 | 27.16 | 36852 | 9883.67 | 2.19% | 0.00 |
| 2025-12-10 | 27.02 | 27.16 | -0.09 | -0.33% | 26.77 | 27.29 | 37133 | 10035.41 | 2.20% | 0.00 |
| 2025-12-09 | 26.80 | 27.25 | 0.29 | 1.08% | 26.58 | 27.60 | 57278 | 15567.25 | 3.40% | 14.00 |
| 2025-12-08 | 28.39 | 26.96 | -1.45 | -5.10% | 26.95 | 28.39 | 107122 | 29438.01 | 6.36% | 1.00 |
| 2025-12-05 | 27.40 | 28.41 | 0.78 | 2.82% | 27.21 | 28.50 | 90996 | 25573.66 | 5.40% | 0.00 |
| 2025-12-04 | 27.16 | 27.63 | 0.47 | 1.73% | 26.81 | 28.35 | 109556 | 30052.57 | 6.50% | 0.00 |
| 2025-12-03 | 26.78 | 27.16 | 0.20 | 0.74% | 26.64 | 27.31 | 78038 | 21116.61 | 4.63% | 0.00 |
| 2025-12-02 | 26.82 | 26.96 | 0.01 | 0.04% | 26.50 | 27.20 | 71072 | 19044.93 | 4.22% | 1.00 |
| 2025-12-01 | 25.68 | 26.95 | 1.30 | 5.07% | 25.43 | 27.50 | 124074 | 32995.04 | 7.36% | 4.00 |
| 2025-11-28 | 26.00 | 25.65 | -0.32 | -1.23% | 25.38 | 26.09 | 49837 | 12788.11 | 2.96% | 4.00 |
| 2025-11-27 | 26.02 | 25.97 | -0.54 | -2.04% | 25.82 | 26.70 | 80192 | 20957.81 | 4.76% | 0.00 |
| 2025-11-26 | 25.55 | 26.51 | 0.77 | 2.99% | 25.30 | 27.39 | 137442 | 36422.80 | 8.15% | 12.00 |
| 2025-11-25 | 25.69 | 25.74 | 0.18 | 0.70% | 25.57 | 26.40 | 103405 | 26834.29 | 6.13% | 0.00 |
| 2025-11-24 | 24.42 | 25.56 | 1.52 | 6.32% | 23.89 | 25.64 | 96008 | 24031.28 | 5.70% | 0.00 |
| 2025-11-21 | 23.87 | 24.04 | -0.01 | -0.04% | 23.50 | 24.75 | 53295 | 12770.03 | 3.16% | 0.00 |
| 2025-11-20 | 24.69 | 24.05 | -0.67 | -2.71% | 24.03 | 24.82 | 32572 | 7910.04 | 1.93% | 0.00 |
| 2025-11-19 | 25.41 | 24.72 | -0.49 | -1.94% | 24.61 | 25.45 | 36821 | 9170.90 | 2.18% | 0.00 |
| 2025-11-18 | 24.75 | 25.21 | 0.29 | 1.16% | 24.45 | 25.52 | 52804 | 13241.59 | 3.13% | 0.00 |
| 2025-11-17 | 24.55 | 24.92 | 0.23 | 0.93% | 23.90 | 25.00 | 50357 | 12300.69 | 2.99% | 0.00 |
| 2025-11-14 | 23.94 | 24.69 | 0.72 | 3.00% | 23.87 | 24.97 | 64719 | 15931.84 | 3.84% | 0.00 |
| 2025-11-13 | 24.02 | 23.97 | -0.07 | -0.29% | 23.87 | 24.18 | 30424 | 7302.10 | 1.80% | 10.00 |
| 2025-11-12 | 24.10 | 24.04 | -0.06 | -0.25% | 23.80 | 24.24 | 25125 | 6030.93 | 1.49% | 0.00 |
| 2025-11-11 | 24.50 | 24.10 | -0.33 | -1.35% | 24.06 | 24.65 | 29368 | 7136.80 | 1.74% | 0.00 |
| 2025-11-10 | 24.37 | 24.43 | 0.10 | 0.41% | 24.34 | 24.80 | 33950 | 8320.43 | 2.01% | 0.00 |
| 2025-11-07 | 24.74 | 24.33 | -0.62 | -2.48% | 24.05 | 24.80 | 46486 | 11322.13 | 2.76% | 0.00 |
| 2025-11-06 | 25.00 | 24.95 | -0.19 | -0.76% | 24.72 | 25.17 | 50663 | 12602.48 | 3.01% | 0.00 |
| 2025-11-05 | 25.70 | 25.14 | -0.72 | -2.78% | 24.84 | 25.72 | 57738 | 14537.45 | 3.43% | 0.00 |
| 2025-11-04 | 26.60 | 25.86 | -0.60 | -2.27% | 25.63 | 26.70 | 65955 | 17111.95 | 3.91% | 0.00 |
| 2025-11-03 | 25.71 | 26.46 | 0.81 | 3.16% | 25.65 | 26.58 | 78639 | 20643.63 | 4.67% | 9.00 |
| 2025-10-31 | 25.30 | 25.65 | 0.25 | 0.98% | 25.13 | 25.75 | 51858 | 13187.43 | 3.08% | 0.00 |
| 2025-10-30 | 25.39 | 25.40 | 0.04 | 0.16% | 24.98 | 26.00 | 72484 | 18516.43 | 4.30% | 0.00 |
| 2025-10-29 | 24.84 | 25.36 | 0.39 | 1.56% | 24.64 | 25.65 | 57675 | 14533.74 | 3.42% | 0.00 |
| 2025-10-28 | 24.24 | 24.97 | 0.71 | 2.93% | 24.07 | 25.29 | 63932 | 15942.17 | 3.79% | 0.00 |
| 2025-10-27 | 24.37 | 24.26 | 0.08 | 0.33% | 24.20 | 24.86 | 49938 | 12220.83 | 2.96% | 0.00 |
| 2025-10-24 | 23.81 | 24.18 | 0.34 | 1.43% | 23.80 | 24.41 | 34222 | 8244.38 | 2.03% | 0.00 |
| 2025-10-23 | 23.70 | 23.84 | 0.00 | 0.00% | 23.25 | 23.92 | 30838 | 7278.11 | 1.83% | 3.00 |
| 2025-10-22 | 23.64 | 23.84 | 0.21 | 0.89% | 23.28 | 23.85 | 30523 | 7223.55 | 1.81% | 0.00 |
| 2025-10-21 | 23.40 | 23.63 | 0.21 | 0.90% | 23.25 | 23.84 | 34557 | 8139.29 | 2.05% | 0.00 |
| 2025-10-20 | 23.06 | 23.42 | 0.59 | 2.58% | 23.06 | 23.70 | 36413 | 8532.19 | 2.16% | 0.00 |
| 2025-10-17 | 23.86 | 22.83 | -1.15 | -4.80% | 22.80 | 24.18 | 47272 | 11042.56 | 2.80% | 0.00 |
| 2025-10-16 | 24.53 | 23.98 | -0.57 | -2.32% | 23.66 | 24.53 | 45857 | 10993.28 | 2.72% | 0.00 |
迅游科技(300467)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。
