| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.49 | 28.38 | -1.05 | -3.57% | 28.20 | 29.77 | 15547 | 4465.97 | 2.58% | 0.00 |
| 2026-03-25 | 29.14 | 29.43 | 0.57 | 1.98% | 29.10 | 30.13 | 22796 | 6743.03 | 3.78% | 0.00 |
| 2026-03-24 | 29.00 | 28.86 | 1.12 | 4.04% | 27.74 | 29.20 | 27008 | 7704.85 | 4.48% | 0.00 |
| 2026-03-23 | 30.00 | 27.74 | -2.57 | -8.48% | 27.40 | 30.19 | 24832 | 7139.81 | 4.12% | 0.00 |
| 2026-03-20 | 32.31 | 30.31 | -1.68 | -5.25% | 30.01 | 32.65 | 37087 | 11369.27 | 6.15% | 0.00 |
| 2026-03-19 | 32.93 | 31.99 | -1.28 | -3.85% | 31.70 | 33.23 | 12398 | 4004.30 | 2.06% | 0.00 |
| 2026-03-18 | 32.83 | 33.27 | 0.77 | 2.37% | 32.51 | 33.48 | 11141 | 3677.83 | 1.85% | 0.00 |
| 2026-03-17 | 33.97 | 32.50 | -1.10 | -3.27% | 32.40 | 33.99 | 11322 | 3752.97 | 1.88% | 0.00 |
| 2026-03-16 | 32.50 | 33.60 | 1.07 | 3.29% | 32.20 | 33.93 | 17602 | 5875.31 | 2.92% | 0.00 |
| 2026-03-13 | 32.58 | 32.53 | -0.16 | -0.49% | 32.22 | 32.97 | 15002 | 4893.61 | 2.49% | 0.00 |
| 2026-03-12 | 33.51 | 32.69 | -0.88 | -2.62% | 32.52 | 33.69 | 13944 | 4603.60 | 2.31% | 0.00 |
| 2026-03-11 | 35.03 | 33.57 | -1.63 | -4.63% | 33.56 | 35.39 | 16031 | 5487.98 | 2.66% | 0.00 |
| 2026-03-10 | 35.21 | 35.20 | 0.80 | 2.33% | 34.73 | 35.55 | 10950 | 3856.28 | 1.82% | 0.00 |
| 2026-03-09 | 34.78 | 34.40 | -0.72 | -2.05% | 33.50 | 35.10 | 18118 | 6209.70 | 3.01% | 0.00 |
| 2026-03-06 | 34.38 | 35.12 | 0.88 | 2.57% | 34.00 | 35.30 | 15083 | 5259.64 | 2.50% | 0.00 |
| 2026-03-05 | 34.10 | 34.24 | 1.00 | 3.01% | 33.31 | 34.78 | 19639 | 6699.63 | 3.26% | 0.00 |
| 2026-03-04 | 32.70 | 33.24 | 0.54 | 1.65% | 32.08 | 33.96 | 24562 | 8105.68 | 4.07% | 0.00 |
| 2026-03-03 | 35.88 | 32.70 | -2.81 | -7.91% | 32.32 | 35.95 | 34324 | 11614.69 | 5.69% | 0.00 |
| 2026-03-02 | 36.65 | 35.51 | -1.95 | -5.21% | 35.40 | 37.66 | 36407 | 13272.32 | 6.04% | 0.00 |
| 2026-02-27 | 36.60 | 37.46 | 0.88 | 2.41% | 36.51 | 38.20 | 23916 | 8985.57 | 3.97% | 0.00 |
| 2026-02-26 | 36.98 | 36.58 | -0.16 | -0.44% | 36.10 | 37.20 | 19585 | 7162.28 | 3.25% | 0.00 |
| 2026-02-25 | 37.25 | 36.74 | -0.51 | -1.37% | 36.48 | 38.20 | 26138 | 9656.99 | 4.34% | 0.00 |
| 2026-02-24 | 39.62 | 37.25 | -2.00 | -5.10% | 36.85 | 39.75 | 37960 | 14315.00 | 6.30% | 0.00 |
| 2026-02-13 | 36.08 | 39.25 | 3.25 | 9.03% | 35.86 | 40.58 | 54352 | 21146.30 | 9.02% | 0.00 |
| 2026-02-12 | 36.79 | 36.00 | -0.57 | -1.56% | 35.92 | 36.88 | 17930 | 6514.91 | 2.97% | 0.00 |
| 2026-02-11 | 37.68 | 36.57 | -1.11 | -2.95% | 36.36 | 38.92 | 15371 | 5740.62 | 2.55% | 0.00 |
| 2026-02-10 | 38.51 | 37.68 | -0.12 | -0.32% | 36.71 | 38.51 | 26285 | 9847.66 | 4.36% | 0.00 |
| 2026-02-09 | 36.74 | 37.80 | 1.35 | 3.70% | 35.99 | 38.81 | 40152 | 15029.09 | 6.66% | 0.00 |
| 2026-02-06 | 36.60 | 36.45 | -0.55 | -1.49% | 35.60 | 37.30 | 22611 | 8239.90 | 3.75% | 0.00 |
| 2026-02-05 | 36.75 | 37.00 | 0.85 | 2.35% | 35.40 | 37.88 | 26595 | 9727.79 | 4.41% | 0.00 |
| 2026-02-04 | 36.46 | 36.15 | -0.48 | -1.31% | 35.38 | 37.00 | 36011 | 13021.50 | 5.97% | 0.00 |
| 2026-02-03 | 35.63 | 36.63 | 1.40 | 3.97% | 35.36 | 36.98 | 27335 | 9917.95 | 4.54% | 0.00 |
| 2026-02-02 | 38.11 | 35.23 | -3.32 | -8.61% | 34.88 | 38.50 | 34443 | 12555.58 | 5.71% | 1.00 |
| 2026-01-30 | 38.38 | 38.55 | 0.09 | 0.23% | 37.74 | 39.33 | 20319 | 7807.71 | 3.37% | 0.00 |
| 2026-01-29 | 38.26 | 38.46 | -0.09 | -0.23% | 37.88 | 40.79 | 26727 | 10448.57 | 4.43% | 0.00 |
| 2026-01-28 | 38.46 | 38.55 | 0.05 | 0.13% | 37.86 | 39.81 | 30479 | 11774.53 | 5.06% | 0.00 |
| 2026-01-27 | 40.62 | 38.50 | -2.38 | -5.82% | 37.88 | 40.62 | 29282 | 11379.22 | 4.86% | 0.00 |
| 2026-01-26 | 39.39 | 40.88 | 0.41 | 1.01% | 37.80 | 41.29 | 49738 | 19443.27 | 8.25% | 0.00 |
| 2026-01-23 | 38.77 | 40.47 | 1.81 | 4.68% | 38.57 | 42.66 | 45703 | 18716.29 | 7.58% | 0.00 |
| 2026-01-22 | 36.30 | 38.66 | 2.73 | 7.60% | 35.92 | 39.78 | 43990 | 16829.89 | 7.30% | 1.00 |
| 2026-01-21 | 35.60 | 35.93 | 0.43 | 1.21% | 35.30 | 36.45 | 15831 | 5685.87 | 2.63% | 0.00 |
| 2026-01-20 | 37.00 | 35.50 | -1.12 | -3.06% | 35.30 | 37.00 | 18279 | 6537.37 | 3.03% | 0.00 |
| 2026-01-19 | 36.44 | 36.62 | 0.09 | 0.25% | 35.78 | 37.03 | 18389 | 6691.67 | 3.05% | 3.00 |
| 2026-01-16 | 36.88 | 36.53 | -0.32 | -0.87% | 36.07 | 37.85 | 18324 | 6703.39 | 3.04% | 0.00 |
| 2026-01-15 | 37.62 | 36.85 | -1.38 | -3.61% | 36.18 | 38.22 | 25538 | 9430.38 | 4.24% | 0.00 |
| 2026-01-14 | 37.20 | 38.23 | 0.92 | 2.47% | 36.81 | 38.69 | 44704 | 16888.91 | 7.42% | 0.00 |
| 2026-01-13 | 37.00 | 37.31 | 0.61 | 1.66% | 36.60 | 39.50 | 52038 | 19670.22 | 8.63% | 0.00 |
| 2026-01-12 | 37.40 | 36.70 | -0.48 | -1.29% | 35.54 | 37.70 | 51279 | 18779.50 | 8.51% | 0.00 |
| 2026-01-09 | 37.55 | 37.18 | 0.57 | 1.56% | 36.13 | 37.88 | 31937 | 11787.95 | 5.30% | 0.00 |
| 2026-01-08 | 35.10 | 36.61 | 1.04 | 2.92% | 35.10 | 37.37 | 41377 | 15022.59 | 6.86% | 0.00 |
| 2026-01-07 | 33.06 | 35.57 | 2.84 | 8.68% | 33.06 | 37.88 | 68528 | 24560.47 | 11.37% | 0.00 |
| 2026-01-06 | 32.37 | 32.73 | 0.51 | 1.58% | 32.01 | 33.58 | 22182 | 7270.95 | 3.68% | 0.00 |
| 2026-01-05 | 30.34 | 32.22 | 1.88 | 6.20% | 30.28 | 32.80 | 26102 | 8290.04 | 4.33% | 0.00 |
| 2025-12-31 | 31.32 | 30.34 | -0.69 | -2.22% | 30.21 | 31.32 | 15186 | 4630.17 | 2.52% | 0.00 |
| 2025-12-30 | 32.97 | 31.03 | -1.66 | -5.08% | 30.82 | 32.97 | 20492 | 6459.84 | 3.40% | 0.00 |
| 2025-12-29 | 32.18 | 32.69 | 0.51 | 1.58% | 31.73 | 32.78 | 20478 | 6609.31 | 3.40% | 0.00 |
| 2025-12-26 | 31.55 | 32.18 | 0.96 | 3.07% | 31.11 | 32.50 | 27010 | 8612.40 | 4.48% | 0.00 |
| 2025-12-25 | 31.78 | 31.22 | -0.56 | -1.76% | 30.91 | 31.90 | 29776 | 9283.64 | 4.94% | 0.00 |
| 2025-12-24 | 32.20 | 31.78 | -0.47 | -1.46% | 31.50 | 32.66 | 14038 | 4500.77 | 2.33% | 0.00 |
| 2025-12-23 | 31.99 | 32.25 | 0.70 | 2.22% | 30.81 | 32.30 | 21168 | 6707.33 | 3.51% | 0.00 |
| 2025-12-22 | 32.06 | 31.55 | -0.51 | -1.59% | 31.46 | 32.68 | 24009 | 7666.34 | 3.98% | 0.00 |
| 2025-12-19 | 31.57 | 32.06 | 0.48 | 1.52% | 31.25 | 32.47 | 26285 | 8374.34 | 4.36% | 0.00 |
| 2025-12-18 | 30.80 | 31.58 | 0.82 | 2.67% | 29.81 | 32.18 | 35678 | 11217.55 | 5.92% | 1.00 |
| 2025-12-17 | 29.30 | 30.76 | 1.07 | 3.60% | 29.30 | 31.52 | 23685 | 7223.32 | 3.93% | 0.00 |
| 2025-12-16 | 29.70 | 29.69 | -0.34 | -1.13% | 29.10 | 30.07 | 16331 | 4831.88 | 2.71% | 0.00 |
| 2025-12-15 | 28.73 | 30.03 | 1.12 | 3.87% | 28.54 | 30.38 | 22414 | 6655.27 | 3.72% | 0.00 |
| 2025-12-12 | 29.25 | 28.91 | -0.23 | -0.79% | 28.81 | 29.88 | 13079 | 3825.73 | 2.17% | 0.00 |
| 2025-12-11 | 30.26 | 29.14 | -1.02 | -3.38% | 28.91 | 30.26 | 19339 | 5687.03 | 3.21% | 0.00 |
| 2025-12-10 | 30.12 | 30.16 | 0.04 | 0.13% | 29.81 | 30.60 | 19375 | 5844.17 | 3.21% | 0.00 |
| 2025-12-09 | 29.50 | 30.12 | 0.74 | 2.52% | 29.00 | 30.66 | 27531 | 8272.46 | 4.57% | 0.00 |
| 2025-12-08 | 28.37 | 29.38 | 1.00 | 3.52% | 28.37 | 29.47 | 14809 | 4281.46 | 2.46% | 0.00 |
| 2025-12-05 | 27.75 | 28.38 | 0.63 | 2.27% | 27.32 | 28.89 | 15661 | 4381.68 | 2.60% | 0.00 |
| 2025-12-04 | 28.74 | 27.75 | -0.91 | -3.18% | 27.55 | 28.74 | 18708 | 5226.35 | 3.10% | 0.00 |
| 2025-12-03 | 29.12 | 28.66 | -0.57 | -1.95% | 28.45 | 30.16 | 17116 | 4966.41 | 2.84% | 0.00 |
| 2025-12-02 | 29.40 | 29.23 | 0.15 | 0.52% | 28.41 | 29.48 | 17129 | 4955.36 | 2.84% | 2.00 |
| 2025-12-01 | 29.44 | 29.08 | -0.38 | -1.29% | 28.95 | 30.16 | 18955 | 5595.17 | 3.14% | 0.00 |
| 2025-11-28 | 28.95 | 29.46 | 0.48 | 1.66% | 28.68 | 29.55 | 12708 | 3708.33 | 2.11% | 0.00 |
| 2025-11-27 | 28.55 | 28.98 | 0.40 | 1.40% | 28.42 | 29.38 | 12141 | 3523.13 | 2.01% | 0.00 |
| 2025-11-26 | 29.10 | 28.58 | -0.66 | -2.26% | 28.53 | 29.89 | 13182 | 3836.51 | 2.19% | 0.00 |
| 2025-11-25 | 29.00 | 29.24 | 0.31 | 1.07% | 29.00 | 29.62 | 11005 | 3228.58 | 1.83% | 0.00 |
盈建科(300935)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。
