| 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 | 44.50 | 41.96 | -3.26 | -7.21% | 41.18 | 45.07 | 556283 | 236526.00 | 15.53% | 10.00 |
| 2026-02-03 | 43.90 | 45.22 | 1.73 | 3.98% | 43.86 | 45.59 | 480941 | 215406.23 | 13.42% | 19.00 |
| 2026-02-02 | 43.00 | 43.49 | 1.22 | 2.89% | 42.60 | 44.88 | 476512 | 208290.09 | 13.30% | 21.00 |
| 2026-01-30 | 43.14 | 42.27 | -1.91 | -4.32% | 41.94 | 43.80 | 499309 | 212698.22 | 13.94% | 70.00 |
| 2026-01-29 | 42.73 | 44.18 | 0.68 | 1.56% | 42.31 | 46.87 | 774693 | 350205.84 | 21.62% | 125.00 |
| 2026-01-28 | 44.00 | 43.50 | -1.30 | -2.90% | 43.21 | 45.94 | 618527 | 276542.25 | 17.27% | 5.00 |
| 2026-01-27 | 43.33 | 44.80 | 1.62 | 3.75% | 41.41 | 45.77 | 687642 | 300045.28 | 19.19% | 18.00 |
| 2026-01-26 | 44.52 | 43.18 | -1.07 | -2.42% | 42.40 | 45.30 | 451304 | 197001.31 | 12.60% | 5.00 |
| 2026-01-23 | 44.51 | 44.25 | -0.12 | -0.27% | 43.15 | 45.60 | 613307 | 273155.34 | 17.12% | 30.00 |
| 2026-01-22 | 43.93 | 44.37 | 0.35 | 0.80% | 43.60 | 45.88 | 529860 | 236600.98 | 14.79% | 30.00 |
| 2026-01-21 | 42.00 | 44.02 | 1.56 | 3.67% | 41.50 | 45.58 | 597167 | 263520.34 | 16.67% | 55.00 |
| 2026-01-20 | 42.07 | 42.46 | 0.41 | 0.98% | 41.63 | 44.00 | 473843 | 203314.27 | 13.23% | 4.00 |
| 2026-01-19 | 42.29 | 42.05 | -0.68 | -1.59% | 41.90 | 43.55 | 404738 | 172207.22 | 11.30% | 3.00 |
| 2026-01-16 | 44.57 | 42.73 | -3.17 | -6.91% | 42.68 | 47.10 | 742848 | 329569.44 | 20.74% | 47.00 |
| 2026-01-15 | 45.60 | 45.90 | -0.62 | -1.33% | 44.82 | 47.80 | 768708 | 353293.41 | 21.46% | 15.00 |
| 2026-01-14 | 43.80 | 46.52 | 2.67 | 6.09% | 42.16 | 50.55 | 1242042 | 582257.12 | 34.67% | 92.00 |
| 2026-01-13 | 47.50 | 43.85 | -2.76 | -5.92% | 43.55 | 49.49 | 1208054 | 557089.25 | 33.72% | 64.00 |
| 2026-01-12 | 42.00 | 46.61 | 7.77 | 20.01% | 41.16 | 46.61 | 1101583 | 486135.41 | 30.75% | 2.00 |
| 2026-01-09 | 36.44 | 38.84 | 2.28 | 6.24% | 36.44 | 38.95 | 658834 | 249471.12 | 18.39% | 78.00 |
| 2026-01-08 | 35.19 | 36.56 | 1.67 | 4.79% | 34.70 | 39.15 | 635639 | 233630.03 | 17.74% | 18.00 |
| 2026-01-07 | 34.90 | 34.89 | -0.19 | -0.54% | 34.46 | 35.46 | 258004 | 90088.55 | 7.20% | 0.00 |
| 2026-01-06 | 34.60 | 35.08 | -0.17 | -0.48% | 34.60 | 35.32 | 313831 | 109737.55 | 8.76% | 30.00 |
| 2026-01-05 | 33.19 | 35.25 | 2.48 | 7.57% | 33.19 | 36.46 | 548273 | 193852.50 | 15.30% | 26.00 |
| 2025-12-31 | 31.65 | 32.77 | 1.00 | 3.15% | 31.60 | 33.29 | 257318 | 83912.76 | 7.18% | 10.00 |
| 2025-12-30 | 31.78 | 31.77 | 0.29 | 0.92% | 31.40 | 32.36 | 170438 | 54521.43 | 4.76% | 82.00 |
| 2025-12-29 | 31.40 | 31.48 | -0.20 | -0.63% | 31.21 | 31.75 | 128476 | 40448.17 | 3.59% | 3.00 |
| 2025-12-26 | 30.96 | 31.68 | 0.55 | 1.77% | 30.91 | 32.06 | 204682 | 64759.99 | 5.71% | 58.00 |
| 2025-12-25 | 30.99 | 31.13 | 0.17 | 0.55% | 30.88 | 31.49 | 111160 | 34648.87 | 3.10% | 12.00 |
| 2025-12-24 | 30.41 | 30.96 | 0.16 | 0.52% | 30.35 | 31.17 | 90475 | 27942.65 | 2.53% | 6.00 |
| 2025-12-23 | 30.90 | 30.80 | -0.18 | -0.58% | 30.36 | 31.20 | 107466 | 33105.18 | 3.00% | 5.00 |
| 2025-12-22 | 30.69 | 30.98 | 0.14 | 0.45% | 30.65 | 31.26 | 80717 | 25036.25 | 2.25% | 32.00 |
| 2025-12-19 | 30.42 | 30.84 | 0.49 | 1.61% | 30.41 | 31.20 | 108826 | 33597.34 | 3.04% | 0.00 |
| 2025-12-18 | 30.07 | 30.35 | -0.02 | -0.07% | 30.00 | 30.83 | 92462 | 28205.37 | 2.58% | 7.00 |
| 2025-12-17 | 29.83 | 30.37 | 0.44 | 1.47% | 29.70 | 30.50 | 102523 | 30899.97 | 2.86% | 0.00 |
| 2025-12-16 | 30.96 | 29.93 | -1.07 | -3.45% | 29.85 | 30.98 | 129456 | 39053.81 | 3.61% | 0.00 |
| 2025-12-15 | 31.50 | 31.00 | -0.89 | -2.79% | 31.00 | 31.65 | 96964 | 30323.92 | 2.71% | 21.00 |
| 2025-12-12 | 31.66 | 31.89 | 0.24 | 0.76% | 31.45 | 32.14 | 100020 | 31791.34 | 2.79% | 0.00 |
| 2025-12-11 | 32.79 | 31.65 | -1.13 | -3.45% | 31.62 | 32.84 | 145098 | 46563.12 | 4.05% | 11.00 |
| 2025-12-10 | 33.10 | 32.78 | -0.40 | -1.21% | 32.57 | 33.13 | 103730 | 34008.23 | 2.90% | 4.00 |
| 2025-12-09 | 33.60 | 33.18 | -0.46 | -1.37% | 33.18 | 34.56 | 138979 | 47021.66 | 3.88% | 35.00 |
| 2025-12-08 | 33.09 | 33.64 | 0.47 | 1.42% | 32.95 | 33.76 | 128066 | 42843.51 | 3.57% | 14.00 |
| 2025-12-05 | 33.18 | 33.17 | 0.02 | 0.06% | 32.30 | 33.28 | 124984 | 41053.51 | 3.49% | 12.00 |
| 2025-12-04 | 33.11 | 33.15 | -0.35 | -1.04% | 32.91 | 33.50 | 117646 | 39047.73 | 3.28% | 5.00 |
| 2025-12-03 | 34.75 | 33.50 | -1.60 | -4.56% | 33.50 | 35.01 | 226320 | 77104.80 | 6.32% | 16.00 |
| 2025-12-02 | 36.50 | 35.10 | -1.40 | -3.84% | 35.06 | 36.83 | 350728 | 125120.04 | 9.79% | 7.00 |
| 2025-12-01 | 34.05 | 36.50 | 2.40 | 7.04% | 33.60 | 36.60 | 401220 | 141825.03 | 11.20% | 60.00 |
| 2025-11-28 | 35.02 | 34.10 | 0.12 | 0.35% | 33.81 | 35.58 | 211543 | 72796.55 | 5.90% | 4.00 |
| 2025-11-27 | 34.60 | 33.98 | -0.70 | -2.02% | 33.95 | 34.75 | 119231 | 40952.32 | 3.33% | 1.00 |
| 2025-11-26 | 35.16 | 34.68 | -0.47 | -1.34% | 34.52 | 35.50 | 136245 | 47692.14 | 3.80% | 0.00 |
| 2025-11-25 | 34.96 | 35.15 | 0.19 | 0.54% | 34.81 | 35.80 | 222660 | 78924.48 | 6.22% | 59.00 |
| 2025-11-24 | 33.80 | 34.96 | 1.88 | 5.68% | 32.80 | 35.34 | 265604 | 91224.02 | 7.41% | 43.00 |
| 2025-11-21 | 33.66 | 33.08 | -1.12 | -3.27% | 32.80 | 34.64 | 155938 | 52301.35 | 4.35% | 10.00 |
| 2025-11-20 | 34.65 | 34.20 | -0.45 | -1.30% | 34.01 | 35.16 | 137265 | 47315.93 | 3.83% | 22.00 |
| 2025-11-19 | 35.50 | 34.65 | -0.84 | -2.37% | 34.59 | 35.50 | 150701 | 52624.54 | 4.21% | 37.00 |
| 2025-11-18 | 34.70 | 35.49 | 0.74 | 2.13% | 34.40 | 36.13 | 250076 | 88724.95 | 6.98% | 80.00 |
| 2025-11-17 | 34.00 | 34.75 | 0.71 | 2.09% | 33.82 | 34.88 | 145319 | 50256.23 | 4.06% | 28.00 |
| 2025-11-14 | 35.00 | 34.04 | -1.37 | -3.87% | 34.04 | 35.20 | 166163 | 57522.75 | 4.64% | 1.00 |
| 2025-11-13 | 34.86 | 35.41 | 0.57 | 1.64% | 34.21 | 35.70 | 181363 | 63563.57 | 5.06% | 38.00 |
| 2025-11-12 | 36.00 | 34.84 | -2.32 | -6.24% | 34.70 | 36.30 | 307086 | 108100.05 | 8.57% | 17.00 |
| 2025-11-11 | 35.26 | 37.16 | 1.16 | 3.22% | 34.58 | 38.80 | 532163 | 197370.16 | 14.85% | 23.00 |
| 2025-11-10 | 35.63 | 36.00 | 0.60 | 1.69% | 35.33 | 36.09 | 137036 | 49058.96 | 3.83% | 0.00 |
| 2025-11-07 | 36.38 | 35.40 | -1.04 | -2.85% | 35.40 | 36.38 | 156057 | 55868.38 | 4.36% | 1.00 |
| 2025-11-06 | 36.91 | 36.44 | -0.38 | -1.03% | 35.95 | 36.96 | 140893 | 51211.70 | 3.93% | 16.00 |
| 2025-11-05 | 36.25 | 36.82 | -0.04 | -0.11% | 36.15 | 37.10 | 126676 | 46389.52 | 3.54% | 21.00 |
| 2025-11-04 | 37.08 | 36.86 | -0.48 | -1.29% | 36.44 | 37.42 | 144671 | 53249.29 | 4.04% | 20.00 |
| 2025-11-03 | 36.61 | 37.34 | 0.68 | 1.85% | 36.16 | 37.43 | 218861 | 80785.41 | 6.11% | 13.00 |
| 2025-10-31 | 35.45 | 36.66 | 0.96 | 2.69% | 35.39 | 37.15 | 253561 | 92709.53 | 7.08% | 18.00 |
| 2025-10-30 | 35.79 | 35.70 | -0.45 | -1.24% | 35.32 | 36.63 | 195500 | 70385.17 | 5.46% | 3.00 |
| 2025-10-29 | 35.86 | 36.15 | 0.29 | 0.81% | 35.66 | 36.38 | 140560 | 50586.95 | 3.92% | 8.00 |
| 2025-10-28 | 35.98 | 35.86 | -0.37 | -1.02% | 35.71 | 36.68 | 173798 | 62937.70 | 4.85% | 13.00 |
| 2025-10-27 | 35.42 | 36.23 | 0.97 | 2.75% | 35.42 | 36.48 | 220401 | 79275.37 | 6.15% | 55.00 |
| 2025-10-24 | 35.12 | 35.26 | 0.36 | 1.03% | 34.89 | 35.50 | 143856 | 50623.04 | 4.02% | 24.00 |
| 2025-10-23 | 34.91 | 34.90 | -0.44 | -1.25% | 34.03 | 35.28 | 168171 | 57917.97 | 4.69% | 8.00 |
| 2025-10-22 | 36.09 | 35.34 | -1.29 | -3.52% | 34.91 | 36.18 | 231768 | 82254.00 | 6.47% | 58.00 |
| 2025-10-21 | 36.40 | 36.63 | 0.89 | 2.49% | 36.10 | 37.24 | 173166 | 63470.35 | 4.83% | 41.00 |
| 2025-10-20 | 36.90 | 35.74 | -0.77 | -2.11% | 35.72 | 37.10 | 149207 | 54328.31 | 4.16% | 27.00 |
| 2025-10-17 | 37.93 | 36.51 | -1.80 | -4.70% | 36.51 | 38.19 | 164186 | 61344.59 | 4.58% | 47.00 |
| 2025-10-16 | 37.12 | 38.31 | 0.84 | 2.24% | 36.98 | 38.88 | 228293 | 86864.66 | 6.37% | 47.00 |
| 2025-10-15 | 36.56 | 37.47 | 0.70 | 1.90% | 36.51 | 37.52 | 129903 | 48177.52 | 3.63% | 59.00 |
| 2025-10-14 | 38.00 | 36.77 | -0.93 | -2.47% | 36.74 | 38.38 | 177835 | 66697.16 | 4.96% | 4.00 |
每日互动(300766)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。
