| 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 | 120.88 | 122.29 | 0.68 | 0.56% | 119.00 | 124.38 | 195023 | 237118.36 | 3.22% | 11.00 |
| 2026-02-03 | 123.85 | 121.61 | -0.56 | -0.46% | 120.36 | 124.18 | 165099 | 200686.14 | 2.73% | 5.00 |
| 2026-02-02 | 122.50 | 122.17 | -1.83 | -1.48% | 122.00 | 125.94 | 143730 | 178311.66 | 2.37% | 25.00 |
| 2026-01-30 | 127.18 | 124.00 | -3.52 | -2.76% | 124.00 | 127.19 | 162499 | 203468.81 | 2.71% | 16.00 |
| 2026-01-29 | 124.51 | 127.52 | 1.88 | 1.50% | 122.60 | 129.00 | 242876 | 306516.75 | 4.06% | 4.00 |
| 2026-01-28 | 126.00 | 125.64 | -0.02 | -0.02% | 125.32 | 127.27 | 150091 | 189109.08 | 2.51% | 12.00 |
| 2026-01-27 | 126.78 | 125.66 | -2.02 | -1.58% | 122.52 | 127.66 | 197416 | 246503.11 | 3.30% | 14.00 |
| 2026-01-26 | 128.00 | 127.68 | -1.57 | -1.21% | 126.48 | 131.62 | 224625 | 290099.88 | 3.75% | 2.00 |
| 2026-01-23 | 128.80 | 129.25 | 1.03 | 0.80% | 128.03 | 130.45 | 168670 | 218138.44 | 2.82% | 4.00 |
| 2026-01-22 | 128.88 | 128.22 | -0.58 | -0.45% | 127.80 | 130.60 | 155065 | 199745.45 | 2.59% | 11.00 |
| 2026-01-21 | 129.00 | 128.80 | -0.65 | -0.50% | 128.68 | 131.11 | 162504 | 210649.23 | 2.71% | 40.00 |
| 2026-01-20 | 131.21 | 129.45 | -2.84 | -2.15% | 128.56 | 132.73 | 174721 | 227795.20 | 2.92% | 19.00 |
| 2026-01-19 | 134.43 | 132.29 | -2.71 | -2.01% | 129.18 | 134.44 | 255400 | 336481.50 | 4.27% | 14.00 |
| 2026-01-16 | 137.38 | 135.00 | -0.31 | -0.23% | 134.66 | 140.44 | 246683 | 336878.94 | 4.12% | 28.00 |
| 2026-01-15 | 141.00 | 135.31 | -6.68 | -4.70% | 134.00 | 142.60 | 376868 | 516290.34 | 6.30% | 8.00 |
| 2026-01-14 | 142.11 | 141.99 | -1.37 | -0.96% | 140.66 | 154.41 | 601270 | 886069.56 | 10.04% | 52.00 |
| 2026-01-13 | 150.01 | 143.36 | -4.48 | -3.03% | 142.08 | 151.80 | 400220 | 588082.62 | 6.69% | 13.00 |
| 2026-01-12 | 138.81 | 147.84 | 8.78 | 6.31% | 138.18 | 151.00 | 538674 | 786090.31 | 9.00% | 52.00 |
| 2026-01-09 | 137.12 | 139.06 | 0.55 | 0.40% | 137.12 | 140.97 | 273687 | 380836.03 | 4.57% | 50.00 |
| 2026-01-08 | 140.74 | 138.51 | -4.58 | -3.20% | 136.88 | 141.50 | 300279 | 415805.75 | 5.02% | 65.00 |
| 2026-01-07 | 145.61 | 143.09 | -5.69 | -3.82% | 141.30 | 147.90 | 386503 | 558145.25 | 6.46% | 42.00 |
| 2026-01-06 | 135.73 | 148.78 | 13.05 | 9.61% | 134.70 | 149.23 | 633859 | 917782.50 | 10.59% | 10.00 |
| 2026-01-05 | 130.51 | 135.73 | 4.86 | 3.71% | 130.50 | 136.60 | 312768 | 420071.81 | 5.23% | 13.00 |
| 2025-12-31 | 134.30 | 130.87 | -3.92 | -2.91% | 130.87 | 135.93 | 223093 | 297836.69 | 3.73% | 23.00 |
| 2025-12-30 | 133.00 | 134.79 | 1.09 | 0.82% | 132.12 | 136.15 | 202241 | 270739.12 | 3.38% | 25.00 |
| 2025-12-29 | 134.19 | 133.70 | -1.45 | -1.07% | 132.71 | 135.28 | 199608 | 267145.53 | 3.33% | 32.00 |
| 2025-12-26 | 133.62 | 135.15 | 0.57 | 0.42% | 133.57 | 140.27 | 375586 | 515856.19 | 6.27% | 26.00 |
| 2025-12-25 | 133.00 | 134.58 | 1.40 | 1.05% | 131.60 | 135.96 | 248535 | 333041.53 | 4.15% | 7.00 |
| 2025-12-24 | 128.43 | 133.18 | 3.91 | 3.02% | 128.43 | 134.75 | 267666 | 353757.81 | 4.47% | 33.00 |
| 2025-12-23 | 129.60 | 129.27 | -0.94 | -0.72% | 128.18 | 132.08 | 182303 | 236981.34 | 3.05% | 5.00 |
| 2025-12-22 | 129.50 | 130.21 | -0.86 | -0.66% | 129.50 | 131.80 | 188679 | 246685.95 | 3.15% | 6.45 |
| 2025-12-19 | 130.13 | 131.07 | 1.76 | 1.36% | 128.81 | 133.99 | 244282 | 321909.75 | 4.08% | 14.00 |
| 2025-12-18 | 132.51 | 129.31 | -5.34 | -3.97% | 129.20 | 133.84 | 274363 | 359138.34 | 4.58% | 3.00 |
| 2025-12-17 | 126.50 | 134.65 | 6.64 | 5.19% | 126.00 | 138.00 | 449298 | 593193.88 | 7.51% | 40.00 |
| 2025-12-16 | 125.05 | 128.01 | 1.88 | 1.49% | 125.05 | 131.12 | 298951 | 383751.09 | 4.99% | 27.00 |
| 2025-12-15 | 125.89 | 126.13 | -0.76 | -0.60% | 124.54 | 129.20 | 213403 | 271052.62 | 3.57% | 18.00 |
| 2025-12-12 | 125.55 | 126.89 | 1.74 | 1.39% | 124.04 | 130.51 | 418186 | 534888.25 | 6.99% | 54.00 |
| 2025-12-11 | 127.81 | 125.15 | -3.94 | -3.05% | 125.15 | 129.10 | 192350 | 244513.05 | 3.21% | 43.00 |
| 2025-12-10 | 126.63 | 129.09 | 1.41 | 1.10% | 125.10 | 130.10 | 267932 | 342759.97 | 4.48% | 18.00 |
| 2025-12-09 | 128.80 | 127.68 | -3.48 | -2.65% | 126.31 | 130.00 | 302676 | 387430.03 | 5.06% | 3.00 |
| 2025-12-08 | 132.00 | 131.16 | 0.37 | 0.28% | 130.00 | 136.63 | 502857 | 670438.19 | 8.40% | 22.00 |
| 2025-12-05 | 121.31 | 130.79 | 8.89 | 7.29% | 121.31 | 135.44 | 538074 | 695063.81 | 8.99% | 31.00 |
| 2025-12-04 | 119.89 | 121.90 | 1.91 | 1.59% | 118.56 | 123.37 | 138269 | 167422.77 | 2.31% | 11.00 |
| 2025-12-03 | 121.88 | 119.99 | -1.42 | -1.17% | 119.33 | 123.66 | 117894 | 142552.56 | 1.97% | 8.00 |
| 2025-12-02 | 123.99 | 121.41 | -3.15 | -2.53% | 121.06 | 124.00 | 133495 | 162680.06 | 2.23% | 6.00 |
| 2025-12-01 | 122.25 | 124.56 | 1.94 | 1.58% | 122.00 | 125.43 | 184238 | 228931.05 | 3.08% | 17.00 |
| 2025-11-28 | 120.11 | 122.62 | 1.62 | 1.34% | 120.00 | 122.95 | 125129 | 152268.11 | 2.09% | 3.00 |
| 2025-11-27 | 121.90 | 121.00 | -1.04 | -0.85% | 120.66 | 124.20 | 163805 | 200512.69 | 2.74% | 1.00 |
| 2025-11-26 | 119.50 | 122.04 | 1.67 | 1.39% | 119.11 | 124.19 | 203425 | 248460.03 | 3.40% | 18.00 |
| 2025-11-25 | 119.86 | 120.37 | 1.22 | 1.02% | 118.82 | 122.36 | 194528 | 235128.11 | 3.25% | 27.00 |
| 2025-11-24 | 117.38 | 119.15 | 1.99 | 1.70% | 115.60 | 120.48 | 195086 | 230586.39 | 3.26% | 22.00 |
| 2025-11-21 | 119.20 | 117.16 | -3.34 | -2.77% | 116.95 | 121.55 | 211310 | 251537.44 | 3.53% | 35.00 |
| 2025-11-20 | 127.00 | 120.50 | -2.75 | -2.23% | 120.40 | 127.25 | 187310 | 229841.95 | 3.13% | 14.00 |
| 2025-11-19 | 123.66 | 123.25 | -1.14 | -0.92% | 122.44 | 125.80 | 143957 | 177942.33 | 2.40% | 12.00 |
| 2025-11-18 | 123.00 | 124.39 | 1.39 | 1.13% | 122.31 | 126.50 | 253250 | 316167.44 | 4.23% | 38.00 |
| 2025-11-17 | 122.24 | 123.00 | 0.72 | 0.59% | 121.90 | 123.66 | 133086 | 163411.44 | 2.22% | 31.00 |
| 2025-11-14 | 121.67 | 122.28 | -1.38 | -1.12% | 121.66 | 124.35 | 166404 | 204808.11 | 2.78% | 33.00 |
| 2025-11-13 | 121.19 | 123.66 | 2.34 | 1.93% | 120.12 | 123.99 | 220605 | 270062.00 | 3.69% | 37.00 |
| 2025-11-12 | 124.00 | 121.32 | -3.28 | -2.63% | 117.86 | 124.50 | 373763 | 449540.16 | 6.24% | 14.00 |
| 2025-11-11 | 135.00 | 124.60 | -9.23 | -6.90% | 122.66 | 135.10 | 426482 | 543942.94 | 7.12% | 59.00 |
| 2025-11-10 | 132.85 | 133.83 | 1.59 | 1.20% | 131.62 | 135.38 | 199485 | 265723.12 | 3.33% | 20.00 |
| 2025-11-07 | 134.50 | 132.24 | -4.36 | -3.19% | 131.56 | 135.50 | 279147 | 371342.94 | 4.66% | 37.00 |
| 2025-11-06 | 136.10 | 136.60 | 0.57 | 0.42% | 135.21 | 140.23 | 246454 | 339722.12 | 4.12% | 32.00 |
| 2025-11-05 | 134.55 | 136.03 | -1.73 | -1.26% | 134.15 | 139.99 | 202638 | 278447.53 | 3.39% | 43.00 |
| 2025-11-04 | 143.99 | 137.76 | -6.54 | -4.53% | 137.55 | 143.99 | 253063 | 353251.12 | 4.23% | 29.00 |
| 2025-11-03 | 142.80 | 144.30 | -0.04 | -0.03% | 140.00 | 145.30 | 176906 | 252358.42 | 2.96% | 14.00 |
| 2025-10-31 | 146.50 | 144.34 | -1.11 | -0.76% | 144.02 | 148.50 | 205620 | 300986.88 | 3.44% | 14.00 |
| 2025-10-30 | 154.93 | 145.45 | -11.72 | -7.46% | 145.40 | 155.00 | 426754 | 640642.12 | 7.13% | 66.00 |
| 2025-10-29 | 149.52 | 157.17 | 5.73 | 3.78% | 149.15 | 159.95 | 501652 | 782723.19 | 8.38% | 38.00 |
| 2025-10-28 | 150.57 | 151.44 | -1.99 | -1.30% | 148.59 | 157.68 | 345606 | 527586.12 | 5.77% | 48.00 |
| 2025-10-27 | 156.00 | 153.43 | -2.87 | -1.84% | 151.58 | 158.02 | 434869 | 669770.69 | 7.26% | 39.00 |
| 2025-10-24 | 148.23 | 156.30 | 8.07 | 5.44% | 147.03 | 156.30 | 409946 | 622985.56 | 6.85% | 73.00 |
| 2025-10-23 | 144.02 | 148.23 | 4.03 | 2.79% | 138.72 | 148.28 | 296433 | 426583.44 | 4.95% | 47.00 |
| 2025-10-22 | 144.50 | 144.20 | -2.38 | -1.62% | 143.50 | 146.45 | 183151 | 264515.16 | 3.06% | 9.00 |
| 2025-10-21 | 144.21 | 146.58 | 4.27 | 3.00% | 142.02 | 148.58 | 292986 | 425697.22 | 4.89% | 15.00 |
| 2025-10-20 | 145.50 | 142.31 | 0.30 | 0.21% | 141.35 | 146.24 | 230216 | 330760.72 | 3.85% | 7.00 |
| 2025-10-17 | 148.47 | 142.01 | -5.59 | -3.79% | 141.18 | 150.45 | 270959 | 395581.91 | 4.53% | 105.00 |
| 2025-10-16 | 149.00 | 147.60 | -2.40 | -1.60% | 146.80 | 152.82 | 220033 | 327503.47 | 3.68% | 10.00 |
| 2025-10-15 | 147.13 | 150.00 | 3.57 | 2.44% | 145.00 | 151.50 | 268531 | 398967.41 | 4.49% | 77.00 |
| 2025-10-14 | 150.50 | 146.43 | -3.37 | -2.25% | 145.70 | 156.50 | 328984 | 497367.84 | 5.50% | 39.00 |
指南针(300803)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。
