| 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 | 28.43 | 28.50 | 0.45 | 1.60% | 27.86 | 28.60 | 20109 | 5681.03 | 1.27% | 0.00 |
| 2026-02-02 | 28.28 | 28.05 | -0.67 | -2.33% | 27.84 | 28.98 | 20971 | 5948.57 | 1.33% | 0.00 |
| 2026-01-30 | 28.88 | 28.72 | 0.33 | 1.16% | 27.43 | 29.47 | 38383 | 10964.21 | 2.43% | 0.00 |
| 2026-01-29 | 29.70 | 28.39 | -1.51 | -5.05% | 28.32 | 29.90 | 45386 | 13072.97 | 2.87% | 0.00 |
| 2026-01-28 | 30.32 | 29.90 | -0.72 | -2.35% | 29.60 | 30.80 | 37331 | 11189.89 | 2.36% | 0.00 |
| 2026-01-27 | 31.85 | 30.62 | -1.59 | -4.94% | 29.49 | 31.85 | 56790 | 17315.64 | 3.59% | 0.00 |
| 2026-01-26 | 31.19 | 32.21 | 1.03 | 3.30% | 30.70 | 32.45 | 89508 | 28594.00 | 5.66% | 0.00 |
| 2026-01-23 | 30.22 | 31.18 | 0.96 | 3.18% | 29.92 | 31.87 | 70570 | 21791.22 | 4.46% | 0.00 |
| 2026-01-22 | 30.56 | 30.22 | -0.57 | -1.85% | 30.01 | 30.58 | 41624 | 12570.23 | 2.63% | 0.00 |
| 2026-01-21 | 30.79 | 30.79 | -0.81 | -2.56% | 30.36 | 31.33 | 61220 | 18769.11 | 3.87% | 0.00 |
| 2026-01-20 | 30.01 | 31.60 | 1.60 | 5.33% | 29.80 | 31.91 | 100922 | 31376.80 | 6.38% | 0.00 |
| 2026-01-19 | 29.90 | 30.00 | -0.53 | -1.74% | 29.75 | 31.00 | 64694 | 19564.29 | 4.09% | 1.00 |
| 2026-01-16 | 32.03 | 30.53 | -2.97 | -8.87% | 30.31 | 32.35 | 130588 | 40559.74 | 8.25% | 9.00 |
| 2026-01-15 | 28.24 | 33.50 | 5.26 | 18.63% | 28.03 | 33.89 | 193030 | 62028.64 | 12.20% | 2.00 |
| 2026-01-14 | 27.73 | 28.24 | 0.49 | 1.77% | 27.73 | 28.86 | 49279 | 13975.09 | 3.11% | 0.00 |
| 2026-01-13 | 28.48 | 27.75 | -0.65 | -2.29% | 27.60 | 28.50 | 29726 | 8332.02 | 1.88% | 0.00 |
| 2026-01-12 | 28.03 | 28.40 | 0.39 | 1.39% | 27.70 | 28.40 | 38859 | 10908.82 | 2.46% | 0.00 |
| 2026-01-09 | 27.84 | 28.01 | 0.17 | 0.61% | 27.69 | 28.19 | 26115 | 7295.82 | 1.65% | 0.00 |
| 2026-01-08 | 27.43 | 27.84 | 0.33 | 1.20% | 27.36 | 27.90 | 22571 | 6265.45 | 1.43% | 0.00 |
| 2026-01-07 | 28.40 | 27.51 | -0.40 | -1.43% | 27.34 | 28.40 | 26816 | 7413.60 | 1.69% | 0.00 |
| 2026-01-06 | 27.59 | 27.91 | 0.51 | 1.86% | 27.33 | 28.20 | 29965 | 8357.39 | 1.89% | 0.00 |
| 2026-01-05 | 26.90 | 27.40 | 0.70 | 2.62% | 26.65 | 27.41 | 22691 | 6157.06 | 1.43% | 0.00 |
| 2025-12-31 | 27.01 | 26.70 | -0.20 | -0.74% | 26.52 | 27.22 | 15028 | 4020.14 | 0.95% | 0.00 |
| 2025-12-30 | 27.11 | 26.90 | -0.37 | -1.36% | 26.76 | 27.31 | 20360 | 5501.34 | 1.29% | 0.00 |
| 2025-12-29 | 27.60 | 27.27 | -0.43 | -1.55% | 27.17 | 27.98 | 28311 | 7759.49 | 1.79% | 0.00 |
| 2025-12-26 | 27.59 | 27.70 | 0.32 | 1.17% | 27.59 | 29.66 | 52417 | 14749.62 | 3.31% | 0.00 |
| 2025-12-25 | 27.21 | 27.38 | 0.16 | 0.59% | 26.85 | 27.40 | 21283 | 5776.67 | 1.34% | 0.00 |
| 2025-12-24 | 27.37 | 27.22 | -0.16 | -0.58% | 27.14 | 27.64 | 23636 | 6459.46 | 1.49% | 0.00 |
| 2025-12-23 | 27.07 | 27.38 | 0.18 | 0.66% | 26.81 | 27.56 | 21241 | 5783.58 | 1.34% | 0.00 |
| 2025-12-22 | 27.34 | 27.20 | -0.14 | -0.51% | 27.13 | 27.49 | 18456 | 5037.73 | 1.17% | 0.00 |
| 2025-12-19 | 26.48 | 27.34 | 0.85 | 3.21% | 26.43 | 27.54 | 29376 | 7942.08 | 1.86% | 0.00 |
| 2025-12-18 | 26.43 | 26.49 | -0.11 | -0.41% | 26.33 | 26.95 | 13954 | 3722.36 | 0.88% | 0.00 |
| 2025-12-17 | 26.76 | 26.60 | 0.19 | 0.72% | 25.90 | 26.76 | 17193 | 4524.82 | 1.09% | 0.00 |
| 2025-12-16 | 26.93 | 26.41 | -0.62 | -2.29% | 26.35 | 26.99 | 17832 | 4730.98 | 1.13% | 0.00 |
| 2025-12-15 | 26.86 | 27.03 | -0.11 | -0.41% | 26.81 | 27.45 | 15344 | 4168.99 | 0.97% | 0.00 |
| 2025-12-12 | 27.03 | 27.14 | 0.05 | 0.18% | 26.86 | 27.49 | 16874 | 4574.93 | 1.07% | 0.00 |
| 2025-12-11 | 27.61 | 27.09 | -0.44 | -1.60% | 27.07 | 27.76 | 17479 | 4782.58 | 1.10% | 0.00 |
| 2025-12-10 | 27.76 | 27.53 | -0.12 | -0.43% | 27.27 | 27.82 | 15533 | 4272.54 | 0.98% | 0.00 |
| 2025-12-09 | 28.53 | 27.65 | -0.47 | -1.67% | 27.61 | 28.60 | 21233 | 5928.31 | 1.34% | 0.00 |
| 2025-12-08 | 27.72 | 28.12 | 0.36 | 1.30% | 27.70 | 28.24 | 22970 | 6436.34 | 1.45% | 0.00 |
| 2025-12-05 | 27.50 | 27.76 | 0.24 | 0.87% | 27.19 | 27.85 | 25210 | 6950.77 | 1.59% | 0.00 |
| 2025-12-04 | 29.00 | 27.52 | -1.54 | -5.30% | 27.52 | 29.29 | 51570 | 14377.46 | 3.26% | 0.00 |
| 2025-12-03 | 28.43 | 29.06 | 0.93 | 3.31% | 28.37 | 30.99 | 75582 | 22176.84 | 4.78% | 0.00 |
| 2025-12-02 | 29.07 | 28.13 | -1.22 | -4.16% | 28.11 | 29.43 | 30105 | 8581.47 | 1.90% | 0.00 |
| 2025-12-01 | 29.43 | 29.35 | -0.20 | -0.68% | 29.25 | 30.00 | 18589 | 5487.66 | 1.17% | 4.00 |
| 2025-11-28 | 29.60 | 29.55 | 0.04 | 0.14% | 29.42 | 29.88 | 17122 | 5066.62 | 1.08% | 0.00 |
| 2025-11-27 | 29.05 | 29.51 | 0.45 | 1.55% | 28.90 | 29.88 | 27021 | 7994.70 | 1.71% | 0.00 |
| 2025-11-26 | 29.55 | 29.06 | -0.54 | -1.82% | 29.01 | 29.70 | 20599 | 6040.77 | 1.30% | 0.00 |
| 2025-11-25 | 29.92 | 29.60 | 0.05 | 0.17% | 29.40 | 29.92 | 19869 | 5893.80 | 1.26% | 0.00 |
| 2025-11-24 | 28.85 | 29.55 | 0.75 | 2.60% | 28.85 | 29.72 | 24852 | 7284.86 | 1.57% | 0.00 |
| 2025-11-21 | 30.72 | 28.80 | -2.49 | -7.96% | 28.62 | 31.00 | 46649 | 13713.50 | 2.95% | 0.00 |
| 2025-11-20 | 32.23 | 31.29 | -0.81 | -2.52% | 31.23 | 32.62 | 24736 | 7858.64 | 1.56% | 0.00 |
| 2025-11-19 | 32.68 | 32.10 | -0.74 | -2.25% | 31.80 | 33.58 | 30175 | 9772.85 | 1.91% | 0.00 |
| 2025-11-18 | 34.20 | 32.84 | -1.52 | -4.42% | 32.70 | 34.66 | 39881 | 13284.63 | 2.52% | 0.00 |
| 2025-11-17 | 33.97 | 34.36 | 0.43 | 1.27% | 33.32 | 34.39 | 36575 | 12394.56 | 2.31% | 4.00 |
| 2025-11-14 | 33.65 | 33.93 | -0.26 | -0.76% | 33.58 | 34.66 | 36720 | 12550.93 | 2.32% | 6.00 |
| 2025-11-13 | 33.59 | 34.19 | 0.77 | 2.30% | 33.44 | 35.10 | 58495 | 20144.27 | 3.70% | 0.00 |
| 2025-11-12 | 33.79 | 33.42 | -0.37 | -1.09% | 32.85 | 34.00 | 34395 | 11470.82 | 2.17% | 0.00 |
| 2025-11-11 | 33.13 | 33.79 | 0.66 | 1.99% | 32.95 | 34.40 | 47419 | 16024.93 | 3.00% | 0.00 |
| 2025-11-10 | 33.35 | 33.13 | -0.25 | -0.75% | 32.91 | 34.13 | 38311 | 12826.49 | 2.42% | 0.00 |
| 2025-11-07 | 32.36 | 33.38 | 1.02 | 3.15% | 32.27 | 33.95 | 51517 | 17139.64 | 3.26% | 0.00 |
| 2025-11-06 | 32.77 | 32.36 | -0.46 | -1.40% | 32.20 | 33.15 | 23219 | 7535.80 | 1.47% | 0.00 |
| 2025-11-05 | 32.00 | 32.82 | 0.48 | 1.48% | 31.67 | 33.07 | 29307 | 9571.90 | 1.85% | 0.00 |
| 2025-11-04 | 32.83 | 32.34 | -0.56 | -1.70% | 32.11 | 32.99 | 23449 | 7604.02 | 1.48% | 0.00 |
| 2025-11-03 | 33.70 | 32.90 | -0.62 | -1.85% | 32.32 | 33.70 | 34830 | 11388.21 | 2.20% | 0.00 |
| 2025-10-31 | 32.38 | 33.52 | 0.78 | 2.38% | 32.38 | 34.12 | 63353 | 21325.17 | 4.00% | 0.00 |
| 2025-10-30 | 31.81 | 32.74 | 0.71 | 2.22% | 31.63 | 33.47 | 61202 | 20105.08 | 3.87% | 10.00 |
| 2025-10-29 | 32.29 | 32.03 | -0.25 | -0.77% | 31.60 | 32.43 | 28196 | 8999.09 | 1.78% | 0.00 |
| 2025-10-28 | 32.06 | 32.28 | 0.18 | 0.56% | 31.92 | 32.70 | 27828 | 9010.09 | 1.76% | 0.00 |
| 2025-10-27 | 32.53 | 32.10 | -0.08 | -0.25% | 31.90 | 32.53 | 20902 | 6730.01 | 1.32% | 0.00 |
| 2025-10-24 | 31.94 | 32.18 | 0.36 | 1.13% | 31.78 | 32.25 | 23604 | 7562.64 | 1.49% | 0.00 |
| 2025-10-23 | 31.60 | 31.82 | 0.16 | 0.51% | 30.94 | 31.83 | 23641 | 7410.28 | 1.49% | 0.00 |
| 2025-10-22 | 31.91 | 31.66 | -0.45 | -1.40% | 31.60 | 32.07 | 17580 | 5587.93 | 1.11% | 0.00 |
| 2025-10-21 | 32.38 | 32.11 | -0.28 | -0.86% | 31.82 | 32.51 | 27636 | 8852.21 | 1.75% | 0.00 |
| 2025-10-20 | 31.79 | 32.39 | 1.29 | 4.15% | 31.47 | 32.45 | 33435 | 10757.63 | 2.11% | 0.00 |
| 2025-10-17 | 32.70 | 31.10 | -1.33 | -4.10% | 31.10 | 32.80 | 25575 | 8129.64 | 1.62% | 5.00 |
| 2025-10-16 | 32.39 | 32.43 | 0.19 | 0.59% | 31.87 | 33.21 | 30150 | 9852.28 | 1.91% | 0.00 |
| 2025-10-15 | 32.08 | 32.24 | 0.38 | 1.19% | 31.48 | 32.47 | 22826 | 7295.09 | 1.44% | 0.00 |
| 2025-10-14 | 32.97 | 31.86 | -0.63 | -1.94% | 31.80 | 33.33 | 28576 | 9272.50 | 1.81% | 0.00 |
| 2025-10-13 | 30.75 | 32.49 | -0.68 | -2.05% | 30.50 | 32.76 | 31051 | 9925.57 | 1.96% | 0.00 |
领湃科技(300530)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。
