| 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 | 33.00 | 31.55 | -1.23 | -3.75% | 29.88 | 34.40 | 83857 | 26327.70 | 7.05% | 0.00 |
| 2026-02-03 | 31.98 | 32.78 | 1.08 | 3.41% | 31.20 | 32.84 | 43923 | 14063.97 | 3.69% | 0.00 |
| 2026-02-02 | 33.60 | 31.70 | -1.74 | -5.20% | 31.67 | 33.74 | 51716 | 16819.77 | 4.35% | 0.00 |
| 2026-01-30 | 32.12 | 33.44 | 0.85 | 2.61% | 32.00 | 35.44 | 92413 | 31242.35 | 7.77% | 0.00 |
| 2026-01-29 | 31.94 | 32.59 | 0.46 | 1.43% | 31.55 | 32.88 | 47469 | 15343.82 | 3.99% | 0.00 |
| 2026-01-28 | 32.01 | 32.13 | -0.62 | -1.89% | 31.83 | 33.55 | 58702 | 19097.27 | 4.94% | 0.00 |
| 2026-01-27 | 31.90 | 32.75 | 0.81 | 2.54% | 29.97 | 32.80 | 88823 | 28048.60 | 7.47% | 0.00 |
| 2026-01-26 | 28.20 | 31.94 | 3.74 | 13.26% | 28.20 | 32.42 | 128839 | 39391.82 | 10.84% | 3.00 |
| 2026-01-23 | 28.01 | 28.20 | 0.16 | 0.57% | 27.90 | 28.41 | 21864 | 6139.74 | 1.84% | 0.00 |
| 2026-01-22 | 27.80 | 28.04 | 0.24 | 0.86% | 27.51 | 28.52 | 22081 | 6164.69 | 1.86% | 0.00 |
| 2026-01-21 | 27.65 | 27.80 | -0.02 | -0.07% | 27.41 | 28.13 | 19217 | 5344.20 | 1.62% | 0.00 |
| 2026-01-20 | 27.97 | 27.82 | -0.14 | -0.50% | 27.65 | 29.27 | 26405 | 7443.78 | 2.22% | 0.00 |
| 2026-01-19 | 28.40 | 27.96 | -0.51 | -1.79% | 27.90 | 28.43 | 21910 | 6151.98 | 1.84% | 0.00 |
| 2026-01-16 | 28.68 | 28.47 | -0.30 | -1.04% | 28.30 | 29.03 | 21433 | 6122.51 | 1.80% | 0.00 |
| 2026-01-15 | 28.60 | 28.77 | -0.04 | -0.14% | 28.41 | 29.47 | 22632 | 6538.63 | 1.90% | 0.00 |
| 2026-01-14 | 28.92 | 28.81 | -0.14 | -0.48% | 28.30 | 29.09 | 38340 | 11007.17 | 3.22% | 0.00 |
| 2026-01-13 | 29.25 | 28.95 | -0.35 | -1.19% | 28.76 | 29.58 | 27141 | 7863.46 | 2.28% | 0.00 |
| 2026-01-12 | 29.70 | 29.30 | -0.40 | -1.35% | 29.01 | 29.99 | 31389 | 9201.82 | 2.64% | 0.00 |
| 2026-01-09 | 30.39 | 29.70 | -0.60 | -1.98% | 29.14 | 30.70 | 37063 | 11046.14 | 3.12% | 0.00 |
| 2026-01-08 | 28.46 | 30.30 | 1.82 | 6.39% | 27.80 | 30.58 | 57013 | 16894.07 | 4.80% | 0.00 |
| 2026-01-07 | 29.13 | 28.48 | -0.66 | -2.26% | 28.39 | 29.27 | 26208 | 7520.38 | 2.20% | 0.00 |
| 2026-01-06 | 29.20 | 29.14 | -0.18 | -0.61% | 28.83 | 29.24 | 19280 | 5598.96 | 1.62% | 0.00 |
| 2026-01-05 | 30.26 | 29.32 | -0.75 | -2.49% | 29.00 | 30.40 | 30847 | 9090.17 | 2.59% | 0.00 |
| 2025-12-31 | 30.99 | 30.07 | -0.93 | -3.00% | 29.73 | 31.20 | 26133 | 7894.80 | 2.20% | 0.00 |
| 2025-12-30 | 30.93 | 31.00 | 0.07 | 0.23% | 30.44 | 31.30 | 23842 | 7351.02 | 2.01% | 0.00 |
| 2025-12-29 | 30.68 | 30.93 | 0.23 | 0.75% | 30.50 | 31.66 | 34350 | 10619.79 | 2.89% | 0.00 |
| 2025-12-26 | 29.70 | 30.70 | 0.81 | 2.71% | 29.66 | 30.89 | 36037 | 10996.12 | 3.03% | 0.00 |
| 2025-12-25 | 30.22 | 29.89 | -0.06 | -0.20% | 29.66 | 30.22 | 20522 | 6136.84 | 1.73% | 0.00 |
| 2025-12-24 | 29.04 | 29.95 | 0.91 | 3.13% | 29.04 | 31.78 | 58363 | 17799.63 | 4.91% | 0.00 |
| 2025-12-23 | 28.81 | 29.04 | 0.07 | 0.24% | 28.68 | 29.47 | 11893 | 3453.42 | 1.00% | 0.00 |
| 2025-12-22 | 29.77 | 28.97 | -0.78 | -2.62% | 28.85 | 30.38 | 17039 | 4990.84 | 1.43% | 0.00 |
| 2025-12-19 | 29.11 | 29.75 | 0.83 | 2.87% | 28.80 | 29.87 | 15562 | 4571.89 | 1.31% | 0.00 |
| 2025-12-18 | 28.76 | 28.92 | -0.13 | -0.45% | 28.75 | 29.37 | 11018 | 3200.74 | 0.93% | 0.00 |
| 2025-12-17 | 28.16 | 29.05 | 0.77 | 2.72% | 27.85 | 29.19 | 16600 | 4719.93 | 1.40% | 0.00 |
| 2025-12-16 | 29.67 | 28.28 | -1.42 | -4.78% | 28.16 | 29.67 | 20642 | 5932.14 | 1.74% | 0.00 |
| 2025-12-15 | 30.69 | 29.70 | -1.30 | -4.19% | 29.58 | 30.98 | 25012 | 7548.35 | 2.10% | 0.00 |
| 2025-12-12 | 29.48 | 31.00 | 1.62 | 5.51% | 29.41 | 31.50 | 46665 | 14353.44 | 3.92% | 0.00 |
| 2025-12-11 | 29.97 | 29.38 | -0.59 | -1.97% | 29.33 | 30.29 | 13428 | 4001.61 | 1.13% | 0.00 |
| 2025-12-10 | 29.37 | 29.97 | 0.47 | 1.59% | 28.97 | 29.99 | 14479 | 4279.06 | 1.22% | 0.00 |
| 2025-12-09 | 29.45 | 29.50 | -0.23 | -0.77% | 29.22 | 29.85 | 15548 | 4585.11 | 1.31% | 0.00 |
| 2025-12-08 | 29.45 | 29.73 | 0.43 | 1.47% | 29.18 | 30.30 | 15304 | 4558.06 | 1.29% | 0.00 |
| 2025-12-05 | 29.88 | 29.30 | -0.50 | -1.68% | 28.84 | 30.03 | 16688 | 4887.26 | 1.40% | 0.00 |
| 2025-12-04 | 30.61 | 29.80 | -0.80 | -2.61% | 29.55 | 30.97 | 18342 | 5484.54 | 1.54% | 0.00 |
| 2025-12-03 | 29.33 | 30.60 | 1.11 | 3.76% | 29.28 | 30.99 | 40550 | 12274.40 | 3.41% | 18.00 |
| 2025-12-02 | 29.64 | 29.49 | -0.02 | -0.07% | 29.28 | 30.48 | 17697 | 5249.61 | 1.49% | 0.00 |
| 2025-12-01 | 29.60 | 29.51 | -0.14 | -0.47% | 29.34 | 29.96 | 17115 | 5058.21 | 1.44% | 0.00 |
| 2025-11-28 | 28.82 | 29.65 | 0.77 | 2.67% | 28.73 | 30.12 | 20167 | 5974.96 | 1.70% | 0.00 |
| 2025-11-27 | 28.79 | 28.88 | 0.40 | 1.40% | 28.52 | 29.39 | 16869 | 4898.29 | 1.42% | 0.00 |
| 2025-11-26 | 28.82 | 28.48 | -0.35 | -1.21% | 28.23 | 28.99 | 12837 | 3664.56 | 1.08% | 0.00 |
| 2025-11-25 | 28.37 | 28.83 | 0.46 | 1.62% | 28.08 | 29.10 | 14026 | 4034.18 | 1.18% | 0.00 |
| 2025-11-24 | 27.37 | 28.37 | 1.37 | 5.07% | 27.15 | 28.95 | 21063 | 5916.46 | 1.77% | 0.00 |
| 2025-11-21 | 27.36 | 27.00 | -0.69 | -2.49% | 26.56 | 28.00 | 22384 | 6112.40 | 1.88% | 0.00 |
| 2025-11-20 | 27.61 | 27.69 | 0.08 | 0.29% | 27.36 | 27.90 | 6867 | 1899.03 | 0.58% | 0.00 |
| 2025-11-19 | 27.68 | 27.61 | -0.13 | -0.47% | 27.23 | 28.00 | 12822 | 3535.77 | 1.08% | 0.00 |
| 2025-11-18 | 28.30 | 27.74 | -0.56 | -1.98% | 27.60 | 28.35 | 13329 | 3716.88 | 1.12% | 0.00 |
| 2025-11-17 | 27.82 | 28.30 | 0.21 | 0.75% | 27.82 | 28.65 | 16411 | 4629.32 | 1.38% | 0.00 |
| 2025-11-14 | 28.36 | 28.09 | -0.35 | -1.23% | 28.04 | 28.70 | 14413 | 4067.57 | 1.21% | 0.00 |
| 2025-11-13 | 28.30 | 28.44 | 0.17 | 0.60% | 28.04 | 28.76 | 12845 | 3663.36 | 1.08% | 0.00 |
| 2025-11-12 | 28.46 | 28.27 | -0.19 | -0.67% | 28.09 | 28.60 | 10612 | 3004.39 | 0.89% | 0.00 |
| 2025-11-11 | 28.92 | 28.46 | -0.43 | -1.49% | 28.32 | 29.42 | 16117 | 4628.20 | 1.36% | 0.00 |
| 2025-11-10 | 29.61 | 28.89 | -0.72 | -2.43% | 28.68 | 29.78 | 16864 | 4901.15 | 1.42% | 0.00 |
| 2025-11-07 | 29.30 | 29.61 | 0.10 | 0.34% | 29.04 | 29.75 | 12544 | 3696.62 | 1.06% | 0.00 |
| 2025-11-06 | 29.48 | 29.51 | -0.08 | -0.27% | 29.00 | 29.80 | 18035 | 5276.17 | 1.52% | 0.00 |
| 2025-11-05 | 29.71 | 29.59 | -0.23 | -0.77% | 29.42 | 29.90 | 14636 | 4336.97 | 1.23% | 0.00 |
| 2025-11-04 | 30.50 | 29.82 | -1.05 | -3.40% | 29.63 | 30.95 | 18618 | 5616.30 | 1.57% | 0.00 |
| 2025-11-03 | 30.49 | 30.87 | 0.17 | 0.55% | 30.21 | 30.98 | 23030 | 7063.80 | 1.94% | 0.00 |
| 2025-10-31 | 30.15 | 30.70 | 0.52 | 1.72% | 29.85 | 31.10 | 24430 | 7497.33 | 2.05% | 0.00 |
| 2025-10-30 | 30.89 | 30.18 | -0.72 | -2.33% | 30.00 | 31.11 | 23213 | 7085.33 | 1.95% | 0.00 |
| 2025-10-29 | 30.15 | 30.90 | 1.00 | 3.34% | 29.56 | 31.38 | 40750 | 12517.33 | 3.43% | 0.00 |
| 2025-10-28 | 29.43 | 29.90 | 0.47 | 1.60% | 28.90 | 30.40 | 28317 | 8455.64 | 2.38% | 0.00 |
| 2025-10-27 | 29.43 | 29.43 | 0.02 | 0.07% | 28.75 | 29.52 | 30516 | 8880.74 | 2.57% | 0.00 |
| 2025-10-24 | 29.90 | 29.41 | -0.54 | -1.80% | 29.15 | 30.19 | 25885 | 7613.82 | 2.18% | 0.00 |
| 2025-10-23 | 28.94 | 29.95 | 0.85 | 2.92% | 28.59 | 30.09 | 30341 | 8950.39 | 2.55% | 0.00 |
| 2025-10-22 | 29.20 | 29.10 | -0.21 | -0.72% | 28.94 | 30.10 | 31834 | 9380.71 | 2.68% | 0.00 |
| 2025-10-21 | 28.34 | 29.31 | 0.98 | 3.46% | 28.33 | 30.75 | 45697 | 13484.66 | 3.84% | 0.00 |
| 2025-10-20 | 28.83 | 28.33 | -0.28 | -0.98% | 27.95 | 29.23 | 25001 | 7159.91 | 2.10% | 0.00 |
| 2025-10-17 | 30.29 | 28.61 | -1.61 | -5.33% | 28.40 | 30.37 | 41197 | 12121.87 | 3.46% | 0.00 |
| 2025-10-16 | 28.37 | 30.22 | 1.76 | 6.18% | 28.37 | 31.75 | 67376 | 20674.31 | 5.67% | 0.00 |
| 2025-10-15 | 28.43 | 28.46 | -0.10 | -0.35% | 28.21 | 29.10 | 14510 | 4146.40 | 1.22% | 0.00 |
| 2025-10-14 | 29.35 | 28.56 | -0.63 | -2.16% | 28.43 | 29.48 | 21092 | 6095.43 | 1.77% | 0.00 |
久量股份(300808)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。
