| 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 | 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 |
| 2025-11-24 | 28.74 | 28.93 | 0.85 | 3.03% | 28.08 | 29.25 | 18412 | 5299.28 | 3.05% | 0.00 |
| 2025-11-21 | 29.35 | 28.08 | -1.52 | -5.14% | 28.00 | 29.93 | 23113 | 6634.24 | 3.83% | 0.00 |
| 2025-11-20 | 29.99 | 29.60 | -0.01 | -0.03% | 28.85 | 30.16 | 17205 | 5075.50 | 2.85% | 0.00 |
| 2025-11-19 | 31.33 | 29.61 | -1.59 | -5.10% | 29.56 | 31.85 | 27263 | 8238.50 | 4.52% | 0.00 |
| 2025-11-18 | 31.27 | 31.20 | -0.02 | -0.06% | 30.92 | 31.53 | 18277 | 5701.54 | 3.03% | 0.00 |
| 2025-11-17 | 31.53 | 31.22 | -0.44 | -1.39% | 30.32 | 31.71 | 28125 | 8729.72 | 4.67% | 1.00 |
| 2025-11-14 | 31.71 | 31.66 | -0.28 | -0.88% | 31.20 | 32.60 | 33689 | 10696.48 | 5.59% | 0.00 |
| 2025-11-13 | 30.23 | 31.94 | 1.71 | 5.66% | 29.45 | 32.35 | 47668 | 14803.62 | 7.91% | 0.00 |
| 2025-11-12 | 29.77 | 30.23 | 0.53 | 1.78% | 29.46 | 30.55 | 27589 | 8308.57 | 4.58% | 0.00 |
| 2025-11-11 | 29.93 | 29.70 | -0.02 | -0.07% | 29.55 | 30.00 | 13131 | 3906.65 | 2.18% | 0.00 |
| 2025-11-10 | 29.96 | 29.72 | -0.08 | -0.27% | 29.45 | 30.00 | 14961 | 4442.64 | 2.48% | 0.00 |
| 2025-11-07 | 30.00 | 29.80 | -0.11 | -0.37% | 29.37 | 30.10 | 18730 | 5562.10 | 3.11% | 0.00 |
| 2025-11-06 | 30.30 | 29.91 | -0.28 | -0.93% | 29.73 | 30.55 | 20808 | 6255.02 | 3.45% | 2.00 |
| 2025-11-05 | 29.36 | 30.19 | 0.73 | 2.48% | 28.97 | 30.46 | 30540 | 9086.50 | 5.07% | 0.00 |
| 2025-11-04 | 29.33 | 29.46 | 0.08 | 0.27% | 29.04 | 29.71 | 24909 | 7323.99 | 4.13% | 0.00 |
| 2025-11-03 | 29.59 | 29.38 | -0.14 | -0.47% | 29.18 | 29.79 | 22473 | 6604.68 | 3.73% | 0.00 |
| 2025-10-31 | 28.56 | 29.52 | 0.96 | 3.36% | 28.28 | 29.93 | 35116 | 10308.57 | 5.83% | 1.00 |
| 2025-10-30 | 28.87 | 28.56 | -0.31 | -1.07% | 28.41 | 29.10 | 22650 | 6516.18 | 3.76% | 0.00 |
| 2025-10-29 | 28.87 | 28.87 | -0.15 | -0.52% | 28.44 | 29.19 | 31314 | 9020.18 | 5.20% | 3.00 |
| 2025-10-28 | 29.55 | 29.02 | -0.53 | -1.79% | 28.81 | 30.06 | 36776 | 10774.10 | 6.10% | 0.00 |
| 2025-10-27 | 30.46 | 29.55 | -0.30 | -1.01% | 29.24 | 30.48 | 33285 | 9880.47 | 5.52% | 0.00 |
| 2025-10-24 | 29.73 | 29.85 | 0.12 | 0.40% | 29.40 | 30.48 | 43111 | 12897.10 | 7.15% | 0.00 |
| 2025-10-23 | 30.87 | 29.73 | 0.40 | 1.36% | 29.58 | 31.33 | 52512 | 15856.91 | 8.71% | 0.00 |
| 2025-10-22 | 29.74 | 29.33 | -0.39 | -1.31% | 29.28 | 30.45 | 38243 | 11414.29 | 6.34% | 4.00 |
| 2025-10-21 | 29.67 | 29.72 | -0.26 | -0.87% | 29.33 | 30.15 | 38056 | 11314.85 | 6.31% | 0.00 |
| 2025-10-20 | 29.56 | 29.98 | 0.56 | 1.90% | 28.84 | 30.58 | 56707 | 16735.00 | 9.41% | 4.00 |
| 2025-10-17 | 30.59 | 29.42 | -1.31 | -4.26% | 29.08 | 31.60 | 56283 | 17055.04 | 9.34% | 1.00 |
| 2025-10-16 | 32.64 | 30.73 | -2.57 | -7.72% | 30.20 | 32.93 | 78705 | 24652.33 | 13.06% | 4.00 |
| 2025-10-15 | 32.20 | 33.30 | -1.30 | -3.76% | 31.65 | 34.43 | 109400 | 36100.65 | 18.15% | 4.00 |
| 2025-10-14 | 33.43 | 34.60 | 0.84 | 2.49% | 30.59 | 34.60 | 147508 | 46800.38 | 24.47% | 5.00 |
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。
