| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 22.10 | 22.03 | -0.20 | -0.90% | 22.01 | 23.36 | 160596 | 36315.07 | 12.88% | 0.00 |
| 2026-02-04 | 23.23 | 22.23 | -1.15 | -4.92% | 22.06 | 23.23 | 167226 | 37410.82 | 13.41% | 18.00 |
| 2026-02-03 | 22.71 | 23.38 | -0.17 | -0.72% | 22.68 | 23.42 | 196719 | 45290.84 | 15.77% | 23.00 |
| 2026-02-02 | 21.98 | 23.55 | 0.67 | 2.93% | 21.82 | 24.50 | 240502 | 55534.38 | 19.28% | 2.00 |
| 2026-01-30 | 21.91 | 22.88 | 0.86 | 3.91% | 21.80 | 25.28 | 317384 | 74569.14 | 25.45% | 9.00 |
| 2026-01-29 | 21.58 | 22.02 | 0.39 | 1.80% | 21.21 | 22.46 | 201905 | 44090.27 | 16.19% | 0.00 |
| 2026-01-28 | 19.56 | 21.63 | 2.04 | 10.41% | 19.02 | 22.83 | 224661 | 46807.65 | 18.01% | 4.00 |
| 2026-01-27 | 20.45 | 19.59 | -1.31 | -6.27% | 19.11 | 20.45 | 125209 | 24626.04 | 10.04% | 0.00 |
| 2026-01-26 | 20.09 | 20.90 | 0.81 | 4.03% | 19.81 | 20.99 | 135580 | 27741.64 | 10.87% | 0.00 |
| 2026-01-23 | 20.15 | 20.09 | -0.06 | -0.30% | 19.94 | 20.23 | 57812 | 11596.00 | 4.64% | 0.00 |
| 2026-01-22 | 20.23 | 20.15 | -0.13 | -0.64% | 19.91 | 20.29 | 64564 | 12941.05 | 5.18% | 0.00 |
| 2026-01-21 | 20.61 | 20.28 | -0.34 | -1.65% | 20.12 | 20.82 | 74985 | 15213.21 | 6.01% | 0.00 |
| 2026-01-20 | 20.36 | 20.62 | 0.20 | 0.98% | 20.15 | 20.97 | 101603 | 20980.90 | 8.15% | 1.00 |
| 2026-01-19 | 19.79 | 20.42 | 0.52 | 2.61% | 19.74 | 20.56 | 93032 | 18948.65 | 7.46% | 3.00 |
| 2026-01-16 | 19.97 | 19.90 | -0.15 | -0.75% | 19.77 | 20.40 | 71830 | 14374.23 | 5.76% | 0.00 |
| 2026-01-15 | 19.50 | 20.05 | 0.46 | 2.35% | 19.50 | 20.37 | 109339 | 21945.05 | 8.77% | 5.00 |
| 2026-01-14 | 19.35 | 19.59 | 0.19 | 0.98% | 19.15 | 19.72 | 62991 | 12281.41 | 5.05% | 0.00 |
| 2026-01-13 | 19.86 | 19.40 | -0.50 | -2.51% | 19.35 | 19.88 | 58027 | 11365.30 | 4.65% | 0.00 |
| 2026-01-12 | 19.56 | 19.90 | 0.33 | 1.69% | 19.36 | 19.95 | 80306 | 15824.95 | 6.44% | 22.00 |
| 2026-01-09 | 19.41 | 19.57 | 0.09 | 0.46% | 19.39 | 19.65 | 46680 | 9114.10 | 3.74% | 0.00 |
| 2026-01-08 | 19.38 | 19.48 | 0.16 | 0.83% | 19.30 | 19.68 | 51049 | 9947.67 | 4.09% | 0.00 |
| 2026-01-07 | 19.21 | 19.32 | 0.11 | 0.57% | 19.12 | 19.42 | 48820 | 9424.96 | 3.91% | 0.00 |
| 2026-01-06 | 19.09 | 19.21 | 0.15 | 0.79% | 19.04 | 19.24 | 37098 | 7108.60 | 2.97% | 0.00 |
| 2026-01-05 | 18.82 | 19.06 | 0.23 | 1.22% | 18.77 | 19.09 | 35277 | 6703.47 | 2.83% | 0.00 |
| 2025-12-31 | 19.38 | 18.83 | -0.49 | -2.54% | 18.75 | 19.38 | 51879 | 9801.12 | 4.16% | 0.00 |
| 2025-12-30 | 19.11 | 19.32 | 0.18 | 0.94% | 19.04 | 19.65 | 51540 | 9963.92 | 4.13% | 0.00 |
| 2025-12-29 | 19.07 | 19.14 | -0.05 | -0.26% | 19.03 | 19.49 | 34262 | 6574.64 | 2.75% | 0.00 |
| 2025-12-26 | 19.30 | 19.19 | -0.32 | -1.64% | 19.11 | 19.50 | 43179 | 8318.08 | 3.46% | 21.00 |
| 2025-12-25 | 19.25 | 19.51 | 0.38 | 1.99% | 19.09 | 19.67 | 50638 | 9817.68 | 4.06% | 0.00 |
| 2025-12-24 | 19.24 | 19.13 | -0.11 | -0.57% | 18.95 | 19.47 | 39756 | 7580.43 | 3.19% | 0.00 |
| 2025-12-23 | 19.81 | 19.24 | -0.71 | -3.56% | 19.23 | 20.06 | 66017 | 12878.69 | 5.29% | 0.00 |
| 2025-12-22 | 19.29 | 19.95 | 0.48 | 2.47% | 19.26 | 20.15 | 75349 | 14852.65 | 6.04% | 0.00 |
| 2025-12-19 | 19.22 | 19.47 | 0.24 | 1.25% | 18.88 | 19.68 | 62292 | 11993.89 | 4.99% | 0.00 |
| 2025-12-18 | 19.38 | 19.23 | -0.47 | -2.39% | 19.19 | 19.80 | 68098 | 13242.30 | 5.46% | 0.00 |
| 2025-12-17 | 19.30 | 19.70 | 0.81 | 4.29% | 18.76 | 19.88 | 118514 | 23055.66 | 9.50% | 0.00 |
| 2025-12-16 | 18.86 | 18.89 | -0.08 | -0.42% | 18.70 | 19.39 | 43931 | 8344.69 | 3.52% | 0.00 |
| 2025-12-15 | 18.65 | 18.97 | 0.32 | 1.72% | 18.57 | 19.25 | 50904 | 9694.48 | 4.08% | 1.00 |
| 2025-12-12 | 18.60 | 18.65 | -0.02 | -0.11% | 18.50 | 18.85 | 29412 | 5501.27 | 2.36% | 0.00 |
| 2025-12-11 | 19.00 | 18.67 | -0.46 | -2.40% | 18.57 | 19.12 | 38118 | 7133.23 | 3.05% | 0.00 |
| 2025-12-10 | 19.02 | 19.13 | 0.18 | 0.95% | 18.90 | 19.38 | 37943 | 7254.49 | 3.04% | 1.00 |
| 2025-12-09 | 19.14 | 18.95 | -0.36 | -1.86% | 18.87 | 19.27 | 29100 | 5532.09 | 2.33% | 0.00 |
| 2025-12-08 | 18.99 | 19.31 | 0.35 | 1.85% | 18.86 | 19.36 | 38177 | 7295.96 | 3.06% | 35.00 |
| 2025-12-05 | 18.72 | 18.96 | 0.24 | 1.28% | 18.55 | 18.99 | 29314 | 5516.22 | 2.35% | 0.00 |
| 2025-12-04 | 19.15 | 18.72 | -0.51 | -2.65% | 18.71 | 19.28 | 42073 | 7937.32 | 3.37% | 0.00 |
| 2025-12-03 | 19.48 | 19.23 | -0.35 | -1.79% | 19.13 | 19.81 | 36241 | 7026.52 | 2.90% | 0.00 |
| 2025-12-02 | 19.83 | 19.58 | -0.27 | -1.36% | 19.54 | 19.89 | 29115 | 5716.09 | 2.33% | 0.00 |
| 2025-12-01 | 19.69 | 19.85 | -0.02 | -0.10% | 19.69 | 20.05 | 44031 | 8744.23 | 3.53% | 0.00 |
| 2025-11-28 | 19.67 | 19.87 | 0.08 | 0.40% | 19.55 | 19.97 | 35979 | 7097.60 | 2.88% | 0.00 |
| 2025-11-27 | 19.66 | 19.79 | 0.28 | 1.44% | 19.66 | 20.05 | 56897 | 11313.17 | 4.56% | 0.00 |
| 2025-11-26 | 19.65 | 19.51 | -0.20 | -1.01% | 19.43 | 19.89 | 37251 | 7314.22 | 2.99% | 0.00 |
| 2025-11-25 | 19.52 | 19.71 | 0.21 | 1.08% | 19.28 | 19.87 | 43814 | 8627.73 | 3.51% | 0.00 |
| 2025-11-24 | 19.45 | 19.50 | 0.08 | 0.41% | 19.16 | 20.02 | 50922 | 9957.43 | 4.08% | 0.00 |
| 2025-11-21 | 19.73 | 19.42 | -0.47 | -2.36% | 19.42 | 20.39 | 67480 | 13446.60 | 5.41% | 0.00 |
| 2025-11-20 | 20.47 | 19.89 | -0.63 | -3.07% | 19.71 | 20.50 | 53322 | 10650.83 | 4.27% | 0.00 |
| 2025-11-19 | 20.65 | 20.52 | -0.23 | -1.11% | 19.85 | 20.95 | 71697 | 14544.48 | 5.75% | 0.00 |
| 2025-11-18 | 21.26 | 20.75 | -0.64 | -2.99% | 20.60 | 21.38 | 58351 | 12176.15 | 4.68% | 0.00 |
| 2025-11-17 | 21.88 | 21.39 | -0.16 | -0.74% | 21.18 | 22.20 | 63938 | 13760.17 | 5.12% | 0.00 |
| 2025-11-14 | 21.60 | 21.55 | -0.15 | -0.69% | 21.55 | 22.18 | 71884 | 15671.19 | 5.76% | 0.00 |
| 2025-11-13 | 21.71 | 21.70 | -0.07 | -0.32% | 21.32 | 21.85 | 68442 | 14791.59 | 5.48% | 0.00 |
| 2025-11-12 | 21.80 | 21.77 | -0.16 | -0.73% | 21.42 | 22.48 | 103612 | 22678.29 | 8.30% | 0.00 |
| 2025-11-11 | 21.55 | 21.93 | 0.17 | 0.78% | 21.27 | 22.22 | 101924 | 22189.65 | 8.17% | 0.00 |
| 2025-11-10 | 21.32 | 21.76 | 0.36 | 1.68% | 21.08 | 21.88 | 84313 | 18227.61 | 6.76% | 8.00 |
| 2025-11-07 | 21.54 | 21.40 | -0.14 | -0.65% | 21.36 | 21.91 | 67103 | 14487.82 | 5.38% | 0.00 |
| 2025-11-06 | 21.25 | 21.54 | 0.36 | 1.70% | 20.95 | 21.78 | 79287 | 16980.91 | 6.35% | 10.00 |
| 2025-11-05 | 20.76 | 21.18 | 0.18 | 0.86% | 20.76 | 21.65 | 57230 | 12184.50 | 4.59% | 0.00 |
| 2025-11-04 | 21.27 | 21.00 | -0.25 | -1.18% | 20.84 | 21.36 | 38139 | 8027.16 | 3.06% | 3.00 |
| 2025-11-03 | 20.98 | 21.25 | 0.26 | 1.24% | 20.90 | 21.45 | 59936 | 12700.85 | 4.80% | 0.00 |
| 2025-10-31 | 20.65 | 20.99 | 0.34 | 1.65% | 20.60 | 21.37 | 58777 | 12392.53 | 4.71% | 0.00 |
| 2025-10-30 | 21.38 | 20.65 | -0.64 | -3.01% | 20.60 | 21.38 | 71134 | 14843.44 | 5.70% | 15.00 |
| 2025-10-29 | 21.30 | 21.29 | -0.13 | -0.61% | 20.91 | 21.75 | 80587 | 17112.19 | 6.46% | 4.00 |
| 2025-10-28 | 21.86 | 21.42 | -0.63 | -2.86% | 21.35 | 22.06 | 80125 | 17339.27 | 6.42% | 22.00 |
| 2025-10-27 | 21.00 | 22.05 | 0.85 | 4.01% | 20.97 | 22.49 | 135192 | 29734.88 | 10.83% | 0.00 |
| 2025-10-24 | 21.50 | 21.20 | -0.66 | -3.02% | 20.90 | 21.70 | 110111 | 23323.35 | 8.82% | 0.00 |
| 2025-10-23 | 22.16 | 21.86 | 0.60 | 2.82% | 21.35 | 22.29 | 105268 | 23027.22 | 8.44% | 0.00 |
| 2025-10-22 | 20.85 | 21.26 | 0.35 | 1.67% | 20.71 | 21.38 | 55563 | 11749.91 | 4.45% | 10.00 |
| 2025-10-21 | 20.48 | 20.91 | 0.41 | 2.00% | 20.39 | 20.95 | 48145 | 9986.37 | 3.86% | 0.00 |
| 2025-10-20 | 20.39 | 20.50 | 0.13 | 0.64% | 20.30 | 20.65 | 42310 | 8640.42 | 3.39% | 0.00 |
| 2025-10-17 | 20.79 | 20.37 | -1.06 | -4.95% | 20.30 | 20.98 | 88267 | 18140.14 | 7.07% | 0.00 |
| 2025-10-16 | 22.03 | 21.43 | -0.49 | -2.24% | 21.40 | 22.28 | 64530 | 14051.44 | 5.17% | 0.00 |
| 2025-10-15 | 22.47 | 21.92 | -0.39 | -1.75% | 21.62 | 22.47 | 66528 | 14531.02 | 5.33% | 0.00 |
晓鸣股份(300967)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。
