| 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 | 30.00 | 32.10 | 2.57 | 8.70% | 29.60 | 32.23 | 163078 | 50916.59 | 10.99% | 0.00 |
| 2026-02-02 | 29.83 | 29.53 | -0.30 | -1.01% | 29.45 | 30.38 | 61218 | 18303.72 | 4.13% | 17.00 |
| 2026-01-30 | 30.90 | 29.83 | -1.19 | -3.84% | 29.72 | 30.90 | 92539 | 27835.44 | 6.24% | 0.00 |
| 2026-01-29 | 30.60 | 31.02 | -0.01 | -0.03% | 30.26 | 32.44 | 121814 | 38362.79 | 8.21% | 0.00 |
| 2026-01-28 | 32.02 | 31.03 | -1.17 | -3.63% | 30.80 | 32.10 | 95897 | 30068.03 | 6.46% | 5.00 |
| 2026-01-27 | 32.22 | 32.20 | -0.36 | -1.11% | 31.42 | 32.95 | 110514 | 35402.80 | 7.45% | 0.00 |
| 2026-01-26 | 31.68 | 32.56 | 0.91 | 2.88% | 31.68 | 33.48 | 201719 | 66151.84 | 13.59% | 0.00 |
| 2026-01-23 | 30.99 | 31.65 | 0.70 | 2.26% | 30.85 | 32.50 | 144074 | 45909.46 | 9.71% | 0.00 |
| 2026-01-22 | 30.66 | 30.95 | 0.32 | 1.04% | 30.55 | 31.10 | 75026 | 23155.70 | 5.06% | 0.00 |
| 2026-01-21 | 30.56 | 30.63 | -0.13 | -0.42% | 30.16 | 31.15 | 82251 | 25222.78 | 5.54% | 0.00 |
| 2026-01-20 | 31.97 | 30.76 | -0.44 | -1.41% | 30.55 | 32.50 | 129892 | 40656.75 | 8.75% | 0.00 |
| 2026-01-19 | 30.58 | 31.20 | 0.40 | 1.30% | 30.26 | 32.49 | 159170 | 49697.96 | 10.73% | 0.00 |
| 2026-01-16 | 32.71 | 30.80 | -1.37 | -4.26% | 30.41 | 32.80 | 150056 | 46719.45 | 10.11% | 0.00 |
| 2026-01-15 | 33.11 | 32.17 | -1.68 | -4.96% | 31.86 | 33.61 | 186606 | 60631.18 | 12.58% | 14.00 |
| 2026-01-14 | 32.07 | 33.85 | 1.19 | 3.64% | 32.07 | 35.08 | 335378 | 113810.52 | 22.60% | 66.00 |
| 2026-01-13 | 33.90 | 32.66 | -0.73 | -2.19% | 32.63 | 35.53 | 325031 | 109730.02 | 21.91% | 0.00 |
| 2026-01-12 | 32.00 | 33.39 | 1.96 | 6.24% | 31.65 | 33.76 | 258765 | 84947.84 | 17.44% | 21.00 |
| 2026-01-09 | 30.61 | 31.43 | 0.82 | 2.68% | 30.61 | 31.60 | 171763 | 53764.18 | 11.58% | 6.00 |
| 2026-01-08 | 30.33 | 30.61 | 0.61 | 2.03% | 29.96 | 31.10 | 152945 | 46723.26 | 10.31% | 23.00 |
| 2026-01-07 | 30.16 | 30.00 | -0.19 | -0.63% | 29.55 | 30.40 | 94079 | 28130.01 | 6.34% | 9.00 |
| 2026-01-06 | 29.58 | 30.19 | 0.46 | 1.55% | 29.40 | 30.44 | 125872 | 37653.36 | 8.48% | 0.00 |
| 2026-01-05 | 28.89 | 29.73 | 0.54 | 1.85% | 28.47 | 29.91 | 142093 | 41755.09 | 9.58% | 0.00 |
| 2025-12-31 | 29.50 | 29.19 | 0.48 | 1.67% | 29.03 | 29.94 | 125494 | 36899.00 | 8.46% | 6.00 |
| 2025-12-30 | 29.00 | 28.71 | -0.36 | -1.24% | 28.50 | 29.27 | 67648 | 19471.77 | 4.56% | 0.00 |
| 2025-12-29 | 28.61 | 29.07 | 0.18 | 0.62% | 28.61 | 29.49 | 74302 | 21639.79 | 5.01% | 0.00 |
| 2025-12-26 | 28.65 | 28.89 | 0.19 | 0.66% | 28.65 | 29.55 | 109401 | 31882.22 | 7.37% | 0.00 |
| 2025-12-25 | 28.25 | 28.70 | 0.44 | 1.56% | 28.08 | 29.10 | 74666 | 21513.87 | 5.03% | 0.00 |
| 2025-12-24 | 27.99 | 28.26 | 0.26 | 0.93% | 27.86 | 28.50 | 37348 | 10533.42 | 2.52% | 8.00 |
| 2025-12-23 | 28.58 | 28.00 | -0.63 | -2.20% | 27.83 | 28.58 | 63946 | 17938.16 | 4.31% | 0.00 |
| 2025-12-22 | 28.99 | 28.63 | -0.35 | -1.21% | 28.53 | 28.99 | 58996 | 16916.97 | 3.98% | 9.00 |
| 2025-12-19 | 28.25 | 28.98 | 0.56 | 1.97% | 28.25 | 29.65 | 89826 | 26048.96 | 6.05% | 0.00 |
| 2025-12-18 | 28.58 | 28.42 | -0.59 | -2.03% | 28.42 | 29.10 | 61830 | 17793.66 | 4.17% | 0.00 |
| 2025-12-17 | 28.49 | 29.01 | 0.04 | 0.14% | 28.00 | 29.31 | 91477 | 26153.08 | 6.17% | 0.00 |
| 2025-12-16 | 28.48 | 28.97 | 1.20 | 4.32% | 28.27 | 29.28 | 139072 | 40247.75 | 9.37% | 4.00 |
| 2025-12-15 | 27.77 | 27.77 | -0.18 | -0.64% | 27.55 | 28.19 | 29676 | 8268.36 | 2.00% | 9.00 |
| 2025-12-12 | 28.00 | 27.95 | -0.18 | -0.64% | 27.88 | 28.26 | 38742 | 10871.54 | 2.61% | 1.00 |
| 2025-12-11 | 28.54 | 28.13 | -0.34 | -1.19% | 27.90 | 28.99 | 67850 | 19246.19 | 4.57% | 0.00 |
| 2025-12-10 | 27.89 | 28.47 | 0.41 | 1.46% | 27.71 | 28.75 | 47067 | 13286.66 | 3.17% | 0.00 |
| 2025-12-09 | 28.18 | 28.06 | -0.36 | -1.27% | 28.05 | 28.64 | 38282 | 10844.35 | 2.58% | 6.00 |
| 2025-12-08 | 28.15 | 28.42 | 0.16 | 0.57% | 28.01 | 28.93 | 50785 | 14500.34 | 3.42% | 0.00 |
| 2025-12-05 | 27.98 | 28.26 | 0.32 | 1.15% | 27.55 | 28.32 | 41916 | 11734.59 | 2.82% | 3.00 |
| 2025-12-04 | 28.47 | 27.94 | -0.51 | -1.79% | 27.93 | 28.52 | 48899 | 13748.58 | 3.30% | 4.00 |
| 2025-12-03 | 29.51 | 28.45 | -1.13 | -3.82% | 28.31 | 29.59 | 79551 | 22862.66 | 5.36% | 0.00 |
| 2025-12-02 | 30.19 | 29.58 | -0.59 | -1.96% | 29.45 | 30.50 | 70150 | 20845.34 | 4.73% | 0.00 |
| 2025-12-01 | 29.70 | 30.17 | 0.51 | 1.72% | 29.25 | 30.80 | 107196 | 32211.33 | 7.22% | 2.00 |
| 2025-11-28 | 29.59 | 29.66 | -0.07 | -0.24% | 29.46 | 30.64 | 77835 | 23215.99 | 5.25% | 10.00 |
| 2025-11-27 | 30.58 | 29.73 | -1.00 | -3.25% | 29.71 | 30.64 | 84779 | 25549.07 | 5.71% | 0.00 |
| 2025-11-26 | 30.96 | 30.73 | -0.53 | -1.70% | 30.64 | 31.83 | 98488 | 30671.16 | 6.64% | 4.00 |
| 2025-11-25 | 30.51 | 31.26 | 0.88 | 2.90% | 30.39 | 32.10 | 170256 | 53770.55 | 11.47% | 9.00 |
| 2025-11-24 | 28.92 | 30.38 | 1.58 | 5.49% | 28.28 | 30.79 | 133747 | 39754.13 | 9.01% | 0.00 |
| 2025-11-21 | 29.45 | 28.80 | -1.30 | -4.32% | 28.60 | 30.49 | 93130 | 27234.14 | 6.28% | 0.00 |
| 2025-11-20 | 30.95 | 30.10 | -0.65 | -2.11% | 30.00 | 31.39 | 89798 | 27394.48 | 6.05% | 12.00 |
| 2025-11-19 | 32.07 | 30.75 | -1.47 | -4.56% | 30.70 | 32.07 | 136815 | 42560.94 | 9.22% | 11.00 |
| 2025-11-18 | 31.61 | 32.22 | 0.92 | 2.94% | 31.02 | 33.40 | 246807 | 79804.69 | 16.63% | 2.00 |
| 2025-11-17 | 29.71 | 31.30 | 1.32 | 4.40% | 29.53 | 31.90 | 149021 | 46100.45 | 10.04% | 17.00 |
| 2025-11-14 | 30.60 | 29.98 | -1.25 | -4.00% | 29.98 | 30.86 | 84384 | 25692.83 | 5.69% | 7.00 |
| 2025-11-13 | 29.43 | 31.23 | 1.53 | 5.15% | 29.43 | 31.25 | 107799 | 32748.86 | 7.27% | 27.00 |
| 2025-11-12 | 30.50 | 29.70 | -0.84 | -2.75% | 29.50 | 30.55 | 74266 | 22212.66 | 5.01% | 15.00 |
| 2025-11-11 | 30.14 | 30.54 | 0.39 | 1.29% | 29.80 | 30.99 | 98845 | 30188.38 | 6.66% | 0.00 |
| 2025-11-10 | 30.44 | 30.15 | -0.28 | -0.92% | 29.91 | 30.79 | 67733 | 20524.58 | 4.56% | 0.00 |
| 2025-11-07 | 30.61 | 30.43 | -0.22 | -0.72% | 30.42 | 31.30 | 79733 | 24571.81 | 5.37% | 0.00 |
| 2025-11-06 | 31.15 | 30.65 | -0.97 | -3.07% | 30.27 | 31.31 | 114333 | 35025.69 | 7.71% | 0.00 |
| 2025-11-05 | 31.11 | 31.62 | -0.31 | -0.97% | 31.06 | 32.42 | 153789 | 48825.45 | 10.36% | 6.00 |
| 2025-11-04 | 30.25 | 31.93 | 1.20 | 3.90% | 30.21 | 32.85 | 190541 | 60072.19 | 12.84% | 74.00 |
| 2025-11-03 | 30.30 | 30.73 | 0.52 | 1.72% | 30.03 | 31.25 | 114942 | 35451.07 | 7.75% | 16.00 |
| 2025-10-31 | 29.09 | 30.21 | 0.96 | 3.28% | 29.09 | 30.80 | 120728 | 36335.48 | 8.14% | 0.00 |
| 2025-10-30 | 29.50 | 29.25 | -1.15 | -3.78% | 28.83 | 29.77 | 111488 | 32706.44 | 7.51% | 0.00 |
| 2025-10-29 | 28.34 | 30.40 | 1.91 | 6.70% | 27.97 | 31.29 | 123497 | 36074.64 | 8.32% | 89.00 |
| 2025-10-28 | 28.60 | 28.49 | -0.03 | -0.11% | 28.30 | 28.99 | 46092 | 13228.23 | 3.11% | 0.00 |
| 2025-10-27 | 28.41 | 28.52 | 0.12 | 0.42% | 28.41 | 28.99 | 41086 | 11770.37 | 2.77% | 0.00 |
| 2025-10-24 | 28.55 | 28.40 | -0.15 | -0.53% | 28.38 | 28.78 | 40643 | 11611.54 | 2.74% | 2.00 |
| 2025-10-23 | 28.79 | 28.55 | 0.05 | 0.18% | 27.85 | 28.87 | 43207 | 12198.81 | 2.91% | 0.00 |
| 2025-10-22 | 28.79 | 28.50 | -0.49 | -1.69% | 28.46 | 28.94 | 39478 | 11317.66 | 2.66% | 0.00 |
| 2025-10-21 | 28.36 | 28.99 | 0.69 | 2.44% | 28.07 | 29.00 | 54200 | 15494.98 | 3.65% | 4.00 |
| 2025-10-20 | 27.90 | 28.30 | 0.69 | 2.50% | 27.87 | 28.40 | 49749 | 14006.57 | 3.35% | 0.00 |
| 2025-10-17 | 29.38 | 27.61 | -1.93 | -6.53% | 27.60 | 29.40 | 87246 | 24732.23 | 5.88% | 12.00 |
| 2025-10-16 | 29.40 | 29.54 | 0.16 | 0.54% | 29.09 | 29.99 | 67810 | 20000.05 | 4.57% | 0.00 |
| 2025-10-15 | 29.53 | 29.38 | -0.02 | -0.07% | 28.85 | 29.69 | 52314 | 15278.69 | 3.53% | 4.00 |
| 2025-10-14 | 29.92 | 29.40 | -0.48 | -1.61% | 29.25 | 30.57 | 69256 | 20763.46 | 4.67% | 0.00 |
| 2025-10-13 | 29.20 | 29.88 | -1.22 | -3.92% | 29.10 | 30.10 | 80501 | 23924.53 | 5.43% | 0.00 |
创业黑马(300688)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。
