| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 82.51 | 85.13 | 1.89 | 2.27% | 81.70 | 85.33 | 201414 | 168816.42 | 6.26% | 0.23 |
| 2026-02-03 | 79.35 | 83.24 | 4.92 | 6.28% | 79.30 | 83.32 | 179948 | 147108.52 | 5.60% | 9.00 |
| 2026-02-02 | 82.77 | 78.32 | -4.48 | -5.41% | 77.99 | 83.49 | 164959 | 132211.92 | 5.13% | 12.00 |
| 2026-01-30 | 83.14 | 82.80 | -1.35 | -1.60% | 79.13 | 83.75 | 180958 | 147277.53 | 5.63% | 2.00 |
| 2026-01-29 | 84.76 | 84.15 | -1.23 | -1.44% | 83.01 | 87.94 | 188665 | 161410.44 | 5.87% | 0.00 |
| 2026-01-28 | 87.43 | 85.38 | -3.52 | -3.96% | 85.05 | 88.10 | 188416 | 161921.75 | 5.86% | 0.00 |
| 2026-01-27 | 84.63 | 88.90 | 3.36 | 3.93% | 80.91 | 91.17 | 343313 | 293898.09 | 10.68% | 45.00 |
| 2026-01-26 | 94.34 | 85.54 | 0.84 | 0.99% | 85.50 | 96.30 | 360742 | 318600.84 | 11.22% | 3.00 |
| 2026-01-23 | 81.25 | 84.70 | 4.33 | 5.39% | 80.60 | 85.50 | 258722 | 217597.11 | 8.05% | 13.00 |
| 2026-01-22 | 77.60 | 80.37 | 2.65 | 3.41% | 77.60 | 80.85 | 152181 | 121001.59 | 4.73% | 3.00 |
| 2026-01-21 | 76.87 | 77.72 | 0.02 | 0.03% | 76.25 | 78.47 | 91733 | 71142.30 | 2.85% | 0.00 |
| 2026-01-20 | 80.60 | 77.70 | -3.08 | -3.81% | 76.88 | 80.69 | 169795 | 132940.42 | 5.28% | 6.00 |
| 2026-01-19 | 78.50 | 80.78 | 2.11 | 2.68% | 77.45 | 81.28 | 194295 | 155630.69 | 6.04% | 10.00 |
| 2026-01-16 | 76.81 | 78.67 | 2.86 | 3.77% | 76.20 | 79.28 | 202520 | 157891.50 | 6.30% | 35.00 |
| 2026-01-15 | 75.80 | 75.81 | -0.39 | -0.51% | 75.20 | 76.97 | 100760 | 76553.08 | 3.13% | 1.00 |
| 2026-01-14 | 73.99 | 76.20 | 1.73 | 2.32% | 73.75 | 78.86 | 209042 | 160158.22 | 6.50% | 0.00 |
| 2026-01-13 | 75.89 | 74.47 | -1.33 | -1.75% | 73.35 | 75.97 | 152129 | 113224.55 | 4.73% | 0.00 |
| 2026-01-12 | 73.94 | 75.80 | -0.09 | -0.12% | 73.33 | 76.02 | 169910 | 127325.70 | 5.28% | 13.00 |
| 2026-01-09 | 76.50 | 75.89 | -0.45 | -0.59% | 75.39 | 77.75 | 129741 | 99152.15 | 4.04% | 0.00 |
| 2026-01-08 | 74.69 | 76.34 | 1.27 | 1.69% | 74.08 | 77.29 | 135767 | 103618.74 | 4.22% | 30.00 |
| 2026-01-07 | 74.60 | 75.07 | 0.28 | 0.37% | 74.40 | 75.88 | 106599 | 80064.42 | 3.32% | 0.00 |
| 2026-01-06 | 73.40 | 74.79 | 1.81 | 2.48% | 73.06 | 75.80 | 123938 | 92654.59 | 3.85% | 0.00 |
| 2026-01-05 | 71.87 | 72.98 | 1.57 | 2.20% | 71.57 | 72.98 | 78752 | 57066.73 | 2.45% | 10.00 |
| 2025-12-31 | 72.70 | 71.41 | -1.28 | -1.76% | 71.31 | 73.07 | 66671 | 47996.20 | 2.07% | 0.00 |
| 2025-12-30 | 72.88 | 72.69 | -0.73 | -0.99% | 72.60 | 73.40 | 65072 | 47430.55 | 2.02% | 0.00 |
| 2025-12-29 | 73.62 | 73.42 | -0.76 | -1.02% | 73.12 | 74.52 | 95831 | 70571.31 | 2.98% | 0.00 |
| 2025-12-26 | 73.52 | 74.18 | 1.38 | 1.90% | 73.30 | 75.69 | 163620 | 122023.32 | 5.09% | 70.00 |
| 2025-12-25 | 72.33 | 72.80 | 0.51 | 0.71% | 71.76 | 73.28 | 74554 | 54088.13 | 2.32% | 1.00 |
| 2025-12-24 | 70.70 | 72.29 | 0.89 | 1.25% | 70.36 | 72.50 | 89897 | 64599.11 | 2.80% | 0.00 |
| 2025-12-23 | 71.07 | 71.40 | 0.33 | 0.46% | 71.00 | 72.29 | 78490 | 56220.10 | 2.44% | 0.00 |
| 2025-12-22 | 70.29 | 71.07 | 0.77 | 1.10% | 70.02 | 71.50 | 58895 | 41896.15 | 1.83% | 0.00 |
| 2025-12-19 | 69.96 | 70.30 | 0.71 | 1.02% | 69.83 | 70.99 | 53989 | 38045.09 | 1.68% | 2.00 |
| 2025-12-18 | 70.74 | 69.59 | -1.76 | -2.47% | 69.50 | 70.95 | 63174 | 44298.02 | 1.96% | 0.00 |
| 2025-12-17 | 69.75 | 71.35 | 1.67 | 2.40% | 69.35 | 71.48 | 69740 | 49135.45 | 2.17% | 15.00 |
| 2025-12-16 | 72.06 | 69.68 | -2.82 | -3.89% | 68.93 | 72.18 | 91759 | 64261.17 | 2.85% | 0.00 |
| 2025-12-15 | 71.87 | 72.50 | 0.41 | 0.57% | 71.73 | 73.99 | 97525 | 71205.93 | 3.03% | 0.00 |
| 2025-12-12 | 71.47 | 72.09 | 1.07 | 1.51% | 70.71 | 72.50 | 79484 | 57035.32 | 2.47% | 2.00 |
| 2025-12-11 | 71.50 | 71.02 | -0.46 | -0.64% | 71.02 | 73.52 | 98384 | 71256.66 | 3.06% | 0.00 |
| 2025-12-10 | 72.18 | 71.48 | -0.52 | -0.72% | 70.00 | 72.30 | 75542 | 53409.71 | 2.35% | 0.00 |
| 2025-12-09 | 72.02 | 72.00 | -0.49 | -0.68% | 71.71 | 72.99 | 64156 | 46283.91 | 2.00% | 0.00 |
| 2025-12-08 | 71.00 | 72.49 | 1.67 | 2.36% | 70.87 | 73.10 | 100888 | 72731.55 | 3.14% | 0.00 |
| 2025-12-05 | 70.04 | 70.82 | 0.90 | 1.29% | 69.18 | 70.85 | 65175 | 45845.30 | 2.03% | 0.00 |
| 2025-12-04 | 69.28 | 69.92 | 0.33 | 0.47% | 68.71 | 70.18 | 57491 | 39989.25 | 1.79% | 0.00 |
| 2025-12-03 | 70.69 | 69.59 | -1.01 | -1.43% | 69.41 | 71.39 | 71908 | 50477.69 | 2.24% | 0.00 |
| 2025-12-02 | 72.07 | 70.60 | -1.39 | -1.93% | 70.44 | 72.07 | 70911 | 50324.57 | 2.21% | 0.00 |
| 2025-12-01 | 72.70 | 71.99 | -0.49 | -0.68% | 71.16 | 73.00 | 74857 | 53711.55 | 2.33% | 0.00 |
| 2025-11-28 | 71.04 | 72.48 | 0.90 | 1.26% | 70.90 | 72.78 | 70414 | 50741.15 | 2.19% | 10.00 |
| 2025-11-27 | 72.30 | 71.58 | -0.67 | -0.93% | 71.52 | 73.80 | 96259 | 70053.70 | 2.99% | 3.00 |
| 2025-11-26 | 71.91 | 72.25 | 0.15 | 0.21% | 71.00 | 73.39 | 89800 | 64821.96 | 2.79% | 0.00 |
| 2025-11-25 | 72.42 | 72.10 | 0.60 | 0.84% | 71.85 | 73.60 | 96358 | 69955.55 | 3.00% | 6.00 |
| 2025-11-24 | 71.82 | 71.50 | 0.59 | 0.83% | 70.36 | 72.20 | 84755 | 60419.67 | 2.64% | 3.00 |
| 2025-11-21 | 74.70 | 70.91 | -4.94 | -6.51% | 70.90 | 74.70 | 136840 | 99064.66 | 4.26% | 0.00 |
| 2025-11-20 | 78.90 | 75.85 | -1.97 | -2.53% | 75.49 | 78.99 | 108286 | 83351.15 | 3.37% | 4.00 |
| 2025-11-19 | 80.55 | 77.82 | -2.84 | -3.52% | 76.90 | 81.49 | 153639 | 120258.28 | 4.78% | 1.00 |
| 2025-11-18 | 83.96 | 80.66 | -3.33 | -3.96% | 80.33 | 84.58 | 149055 | 121468.51 | 4.64% | 12.00 |
| 2025-11-17 | 85.53 | 83.99 | -1.88 | -2.19% | 83.51 | 87.30 | 168434 | 142746.19 | 5.24% | 29.00 |
| 2025-11-14 | 84.70 | 85.87 | 0.00 | 0.00% | 84.08 | 88.80 | 278257 | 242187.23 | 8.65% | 21.00 |
| 2025-11-13 | 80.51 | 85.87 | 5.67 | 7.07% | 80.51 | 87.27 | 300286 | 254465.92 | 9.34% | 20.00 |
| 2025-11-12 | 84.58 | 80.20 | -5.82 | -6.77% | 79.62 | 84.62 | 214063 | 174739.02 | 6.66% | 3.00 |
| 2025-11-11 | 85.98 | 86.02 | 1.12 | 1.32% | 85.84 | 88.30 | 228006 | 198395.80 | 7.09% | 1.00 |
| 2025-11-10 | 86.55 | 84.90 | -0.79 | -0.92% | 84.00 | 87.44 | 216592 | 185939.19 | 6.74% | 0.00 |
| 2025-11-07 | 84.39 | 85.69 | 0.52 | 0.61% | 83.89 | 87.20 | 218376 | 187393.52 | 6.79% | 6.00 |
| 2025-11-06 | 83.78 | 85.17 | 1.96 | 2.36% | 82.37 | 87.45 | 258861 | 219984.41 | 8.05% | 5.00 |
| 2025-11-05 | 78.01 | 83.21 | 2.75 | 3.42% | 77.88 | 83.99 | 217909 | 177727.78 | 6.78% | 1.00 |
| 2025-11-04 | 82.86 | 80.46 | -2.08 | -2.52% | 79.81 | 83.98 | 144773 | 117993.84 | 4.50% | 2.00 |
| 2025-11-03 | 80.28 | 82.54 | 2.11 | 2.62% | 78.68 | 83.19 | 197583 | 160223.47 | 6.15% | 0.00 |
| 2025-10-31 | 80.50 | 80.43 | 0.43 | 0.54% | 80.38 | 84.18 | 239387 | 196920.03 | 7.45% | 1.00 |
| 2025-10-30 | 81.41 | 80.00 | -1.42 | -1.74% | 79.93 | 82.97 | 220074 | 179223.61 | 6.85% | 1.00 |
| 2025-10-29 | 75.80 | 81.42 | 5.32 | 6.99% | 75.79 | 82.40 | 274638 | 218954.55 | 8.54% | 14.00 |
| 2025-10-28 | 77.20 | 76.10 | -1.68 | -2.16% | 75.92 | 77.45 | 129384 | 99157.64 | 4.02% | 1.00 |
| 2025-10-27 | 80.00 | 77.78 | -1.37 | -1.73% | 76.75 | 80.36 | 170014 | 132888.31 | 5.29% | 4.00 |
| 2025-10-24 | 77.69 | 79.15 | 1.85 | 2.39% | 77.45 | 79.50 | 145515 | 114400.28 | 4.53% | 2.00 |
| 2025-10-23 | 76.68 | 77.30 | 0.45 | 0.59% | 74.86 | 77.50 | 106969 | 81330.16 | 3.33% | 2.00 |
| 2025-10-22 | 76.60 | 76.85 | -0.48 | -0.62% | 76.09 | 77.96 | 82865 | 63879.02 | 2.58% | 0.00 |
| 2025-10-21 | 76.78 | 77.33 | 0.95 | 1.24% | 75.90 | 77.83 | 116003 | 89388.36 | 3.61% | 0.00 |
| 2025-10-20 | 76.50 | 76.38 | 1.09 | 1.45% | 75.53 | 77.42 | 134674 | 103146.39 | 4.19% | 3.00 |
| 2025-10-17 | 78.76 | 75.29 | -4.47 | -5.60% | 75.15 | 79.64 | 208005 | 159515.98 | 6.47% | 12.00 |
| 2025-10-16 | 80.50 | 79.76 | -1.49 | -1.83% | 79.76 | 83.38 | 203951 | 165858.69 | 6.34% | 19.00 |
| 2025-10-15 | 80.00 | 81.25 | -6.65 | -7.57% | 76.02 | 82.82 | 317249 | 254465.84 | 9.87% | 3.00 |
| 2025-10-14 | 88.00 | 87.90 | 1.21 | 1.40% | 87.50 | 92.00 | 254105 | 228230.27 | 7.90% | 1.00 |
锦浪科技(300763)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。
