| 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 | 45.01 | 42.06 | -3.94 | -8.57% | 40.65 | 45.02 | 197956 | 84644.47 | 9.31% | 1.00 |
| 2026-02-03 | 43.97 | 46.00 | 1.59 | 3.58% | 43.30 | 46.05 | 233432 | 105370.43 | 10.98% | 0.00 |
| 2026-02-02 | 42.48 | 44.41 | 1.72 | 4.03% | 41.92 | 44.93 | 217426 | 95298.82 | 10.23% | 51.00 |
| 2026-01-30 | 42.97 | 42.69 | 0.01 | 0.02% | 41.46 | 43.37 | 190845 | 80863.12 | 8.98% | 0.00 |
| 2026-01-29 | 39.90 | 42.68 | 2.37 | 5.88% | 39.50 | 46.43 | 310285 | 134929.95 | 14.60% | 2.00 |
| 2026-01-28 | 40.01 | 40.31 | -0.59 | -1.44% | 40.01 | 41.58 | 126566 | 51613.61 | 5.96% | 0.00 |
| 2026-01-27 | 40.76 | 40.90 | 0.27 | 0.66% | 39.60 | 41.66 | 147717 | 60010.33 | 6.95% | 3.00 |
| 2026-01-26 | 41.73 | 40.63 | -0.50 | -1.22% | 39.91 | 42.38 | 133451 | 54441.54 | 6.28% | 0.00 |
| 2026-01-23 | 41.56 | 41.13 | 0.06 | 0.15% | 40.70 | 42.21 | 175695 | 72963.95 | 8.27% | 0.00 |
| 2026-01-22 | 39.90 | 41.07 | 0.63 | 1.56% | 39.88 | 41.48 | 125185 | 51055.45 | 5.89% | 1.00 |
| 2026-01-21 | 40.34 | 40.44 | -0.69 | -1.68% | 40.11 | 41.90 | 150005 | 61161.63 | 7.06% | 2.00 |
| 2026-01-20 | 42.25 | 41.13 | -1.12 | -2.65% | 40.03 | 42.95 | 204511 | 84648.55 | 9.62% | 0.00 |
| 2026-01-19 | 44.54 | 42.25 | -3.27 | -7.18% | 41.53 | 45.32 | 238880 | 102109.16 | 11.24% | 0.00 |
| 2026-01-16 | 43.88 | 45.52 | 1.55 | 3.53% | 41.40 | 46.41 | 397834 | 174713.88 | 18.72% | 6.00 |
| 2026-01-15 | 45.36 | 43.97 | -5.33 | -10.81% | 42.36 | 46.49 | 354905 | 156911.03 | 16.70% | 2.00 |
| 2026-01-14 | 40.41 | 49.30 | 8.22 | 20.01% | 40.41 | 49.30 | 528166 | 241640.73 | 24.85% | 1.00 |
| 2026-01-13 | 45.01 | 41.08 | -1.10 | -2.61% | 40.91 | 49.52 | 518757 | 230958.44 | 24.41% | 2.00 |
| 2026-01-12 | 37.24 | 42.18 | 7.03 | 20.00% | 37.00 | 42.18 | 362964 | 144965.72 | 17.08% | 0.00 |
| 2026-01-09 | 32.81 | 35.15 | 2.15 | 6.52% | 32.70 | 35.72 | 237323 | 81406.27 | 11.17% | 0.00 |
| 2026-01-08 | 29.66 | 33.00 | 3.23 | 10.85% | 29.49 | 34.20 | 231097 | 73922.70 | 10.87% | 4.00 |
| 2026-01-07 | 30.13 | 29.77 | 0.18 | 0.61% | 29.55 | 30.77 | 71506 | 21441.81 | 3.36% | 0.00 |
| 2026-01-06 | 29.61 | 29.59 | -0.25 | -0.84% | 29.35 | 29.95 | 79101 | 23380.39 | 3.72% | 0.00 |
| 2026-01-05 | 28.11 | 29.84 | 1.53 | 5.40% | 27.98 | 29.94 | 152013 | 44344.41 | 7.15% | 0.00 |
| 2025-12-31 | 27.32 | 28.31 | 1.00 | 3.66% | 27.31 | 28.48 | 95237 | 26687.62 | 4.48% | 5.00 |
| 2025-12-30 | 26.55 | 27.31 | 0.68 | 2.55% | 26.53 | 27.39 | 66210 | 17936.60 | 3.12% | 1.00 |
| 2025-12-29 | 26.70 | 26.63 | -0.18 | -0.67% | 26.50 | 26.95 | 42302 | 11302.21 | 1.99% | 0.00 |
| 2025-12-26 | 27.02 | 26.81 | -0.31 | -1.14% | 26.76 | 27.23 | 47491 | 12791.44 | 2.23% | 0.00 |
| 2025-12-25 | 26.80 | 27.12 | 0.25 | 0.93% | 26.74 | 27.18 | 47095 | 12710.59 | 2.22% | 0.00 |
| 2025-12-24 | 26.50 | 26.87 | -0.72 | -2.61% | 26.02 | 26.87 | 98089 | 25997.44 | 4.62% | 0.00 |
| 2025-12-23 | 28.28 | 27.59 | -0.83 | -2.92% | 27.50 | 28.29 | 53495 | 14858.76 | 2.52% | 0.00 |
| 2025-12-22 | 28.60 | 28.42 | 0.04 | 0.14% | 28.21 | 28.77 | 58547 | 16678.99 | 2.75% | 0.00 |
| 2025-12-19 | 27.81 | 28.38 | 0.70 | 2.53% | 27.69 | 28.65 | 61654 | 17421.44 | 2.90% | 0.00 |
| 2025-12-18 | 27.59 | 27.68 | -0.31 | -1.11% | 27.43 | 28.15 | 42951 | 11984.77 | 2.02% | 0.00 |
| 2025-12-17 | 27.32 | 27.99 | 0.36 | 1.30% | 26.77 | 27.99 | 58646 | 16081.33 | 2.76% | 0.00 |
| 2025-12-16 | 27.34 | 27.63 | 0.24 | 0.88% | 27.25 | 28.11 | 67183 | 18575.89 | 3.16% | 0.00 |
| 2025-12-15 | 27.72 | 27.39 | -0.55 | -1.97% | 27.31 | 27.89 | 40873 | 11263.30 | 1.92% | 0.00 |
| 2025-12-12 | 27.30 | 27.94 | 0.56 | 2.05% | 27.24 | 28.18 | 57276 | 15918.64 | 2.69% | 0.00 |
| 2025-12-11 | 28.45 | 27.38 | -1.02 | -3.59% | 27.37 | 28.68 | 69137 | 19194.02 | 3.25% | 0.00 |
| 2025-12-10 | 28.57 | 28.40 | -0.01 | -0.04% | 28.20 | 28.95 | 58583 | 16734.60 | 2.76% | 0.00 |
| 2025-12-09 | 28.58 | 28.41 | -0.34 | -1.18% | 28.32 | 28.98 | 52167 | 14915.42 | 2.45% | 0.00 |
| 2025-12-08 | 28.29 | 28.75 | 0.31 | 1.09% | 28.20 | 28.88 | 65580 | 18822.94 | 3.09% | 0.00 |
| 2025-12-05 | 28.00 | 28.44 | 0.37 | 1.32% | 27.72 | 28.54 | 65810 | 18578.93 | 3.10% | 0.00 |
| 2025-12-04 | 28.70 | 28.07 | -0.95 | -3.27% | 28.03 | 28.92 | 76008 | 21505.90 | 3.58% | 0.00 |
| 2025-12-03 | 29.87 | 29.02 | -0.96 | -3.20% | 28.74 | 29.97 | 81344 | 23690.68 | 3.83% | 0.00 |
| 2025-12-02 | 30.65 | 29.98 | -0.67 | -2.19% | 29.90 | 30.68 | 71662 | 21572.51 | 3.37% | 0.00 |
| 2025-12-01 | 31.26 | 30.65 | -0.70 | -2.23% | 30.33 | 31.29 | 102178 | 31373.03 | 4.81% | 0.00 |
| 2025-11-28 | 31.34 | 31.35 | -0.11 | -0.35% | 31.01 | 32.28 | 100599 | 31621.87 | 4.73% | 2.00 |
| 2025-11-27 | 32.50 | 31.46 | -1.23 | -3.76% | 31.38 | 32.69 | 138079 | 44057.92 | 6.50% | 0.00 |
| 2025-11-26 | 32.46 | 32.69 | 0.13 | 0.40% | 32.35 | 34.10 | 219373 | 72635.53 | 10.32% | 3.00 |
| 2025-11-25 | 32.10 | 32.56 | 0.47 | 1.46% | 32.00 | 33.39 | 259008 | 84937.23 | 12.19% | 0.00 |
| 2025-11-24 | 30.46 | 32.09 | 1.99 | 6.61% | 29.50 | 32.57 | 258188 | 80712.79 | 12.15% | 20.00 |
| 2025-11-21 | 29.39 | 30.10 | 0.05 | 0.17% | 28.70 | 30.97 | 168840 | 50368.64 | 7.94% | 0.00 |
| 2025-11-20 | 31.00 | 30.05 | -1.01 | -3.25% | 29.96 | 31.00 | 125699 | 38198.66 | 5.91% | 1.00 |
| 2025-11-19 | 31.00 | 31.06 | 0.51 | 1.67% | 29.96 | 31.76 | 200560 | 62009.17 | 9.44% | 0.00 |
| 2025-11-18 | 28.64 | 30.55 | 1.69 | 5.86% | 28.60 | 31.45 | 238539 | 72816.83 | 11.22% | 13.00 |
| 2025-11-17 | 28.11 | 28.86 | 0.44 | 1.55% | 27.81 | 28.95 | 77685 | 22094.86 | 3.66% | 2.00 |
| 2025-11-14 | 28.90 | 28.42 | -1.29 | -4.34% | 28.38 | 29.58 | 96225 | 27875.46 | 4.53% | 0.00 |
| 2025-11-13 | 28.49 | 29.71 | 1.31 | 4.61% | 28.14 | 29.98 | 106446 | 30706.53 | 5.01% | 50.00 |
| 2025-11-12 | 28.86 | 28.40 | -0.32 | -1.11% | 28.14 | 28.92 | 46399 | 13203.22 | 2.18% | 3.00 |
| 2025-11-11 | 29.18 | 28.72 | -0.60 | -2.05% | 28.50 | 29.31 | 53606 | 15422.47 | 2.52% | 10.00 |
| 2025-11-10 | 28.50 | 29.32 | 0.66 | 2.30% | 28.50 | 29.39 | 55822 | 16217.55 | 2.63% | 11.00 |
| 2025-11-07 | 29.19 | 28.66 | -0.69 | -2.35% | 28.40 | 29.19 | 65284 | 18756.45 | 3.07% | 0.00 |
| 2025-11-06 | 29.59 | 29.35 | -0.27 | -0.91% | 28.75 | 29.65 | 70808 | 20601.44 | 3.33% | 5.00 |
| 2025-11-05 | 29.43 | 29.62 | -0.22 | -0.74% | 29.10 | 29.78 | 57664 | 16988.77 | 2.71% | 0.00 |
| 2025-11-04 | 30.51 | 29.84 | -0.86 | -2.80% | 29.53 | 30.51 | 73075 | 21827.69 | 3.44% | 0.00 |
| 2025-11-03 | 30.61 | 30.70 | 0.17 | 0.56% | 30.23 | 30.95 | 85330 | 26061.04 | 4.01% | 1.00 |
| 2025-10-31 | 29.33 | 30.53 | 1.31 | 4.48% | 29.33 | 31.34 | 128321 | 38971.72 | 6.04% | 11.00 |
| 2025-10-30 | 30.15 | 29.22 | -0.88 | -2.92% | 29.21 | 30.20 | 69896 | 20692.36 | 3.29% | 4.00 |
| 2025-10-29 | 29.81 | 30.10 | 0.10 | 0.33% | 29.21 | 30.10 | 78278 | 23186.17 | 3.68% | 2.00 |
| 2025-10-28 | 29.77 | 30.00 | 0.13 | 0.44% | 29.56 | 30.63 | 95287 | 28713.75 | 4.48% | 0.00 |
| 2025-10-27 | 29.78 | 29.87 | 0.27 | 0.91% | 29.43 | 30.28 | 82150 | 24504.02 | 3.87% | 0.00 |
| 2025-10-24 | 29.49 | 29.60 | 0.26 | 0.89% | 29.27 | 29.68 | 77321 | 22787.07 | 3.64% | 0.00 |
| 2025-10-23 | 30.40 | 29.34 | -1.07 | -3.52% | 28.72 | 30.55 | 129718 | 37873.77 | 6.10% | 7.00 |
| 2025-10-22 | 30.66 | 30.41 | -0.65 | -2.09% | 30.26 | 31.08 | 97452 | 29835.40 | 4.59% | 0.00 |
| 2025-10-21 | 33.55 | 31.06 | -2.25 | -6.75% | 30.40 | 33.66 | 225509 | 71231.42 | 10.61% | 59.00 |
| 2025-10-20 | 33.42 | 33.31 | 0.61 | 1.87% | 32.89 | 34.29 | 114892 | 38586.05 | 5.41% | 0.00 |
| 2025-10-17 | 33.86 | 32.70 | -1.16 | -3.43% | 32.50 | 35.00 | 132039 | 44442.89 | 6.21% | 0.00 |
| 2025-10-16 | 34.00 | 33.86 | -0.56 | -1.63% | 33.65 | 34.50 | 118757 | 40411.96 | 5.59% | 2.00 |
| 2025-10-15 | 31.96 | 34.42 | 2.49 | 7.80% | 31.96 | 34.68 | 198968 | 67649.38 | 9.36% | 3.00 |
| 2025-10-14 | 33.80 | 31.93 | -0.61 | -1.87% | 31.62 | 33.80 | 100248 | 32576.47 | 4.72% | 0.00 |
壹网壹创(300792)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。
