| 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 | 16.63 | 16.85 | 0.16 | 0.96% | 16.51 | 17.07 | 27376 | 4623.33 | 2.35% | 0.00 |
| 2026-02-03 | 16.49 | 16.69 | 0.33 | 2.02% | 16.31 | 16.69 | 24772 | 4100.56 | 2.12% | 0.00 |
| 2026-02-02 | 16.87 | 16.36 | -0.49 | -2.91% | 16.28 | 16.88 | 30642 | 5099.55 | 2.63% | 0.00 |
| 2026-01-30 | 16.60 | 16.85 | 0.17 | 1.02% | 16.50 | 16.86 | 29590 | 4940.02 | 2.54% | 0.00 |
| 2026-01-29 | 16.69 | 16.68 | 0.01 | 0.06% | 16.61 | 17.22 | 40418 | 6828.10 | 3.46% | 0.00 |
| 2026-01-28 | 16.95 | 16.67 | -0.30 | -1.77% | 16.64 | 17.12 | 22733 | 3812.92 | 1.95% | 0.00 |
| 2026-01-27 | 16.95 | 16.97 | 0.01 | 0.06% | 16.50 | 17.09 | 25617 | 4302.65 | 2.20% | 0.00 |
| 2026-01-26 | 17.38 | 16.96 | -0.39 | -2.25% | 16.81 | 17.38 | 39098 | 6650.55 | 3.35% | 0.00 |
| 2026-01-23 | 17.29 | 17.35 | 0.11 | 0.64% | 17.22 | 17.38 | 30888 | 5342.46 | 2.65% | 0.00 |
| 2026-01-22 | 17.37 | 17.24 | -0.10 | -0.58% | 17.12 | 17.38 | 30471 | 5247.79 | 2.61% | 0.00 |
| 2026-01-21 | 17.03 | 17.34 | 0.23 | 1.34% | 16.94 | 17.35 | 40322 | 6935.34 | 3.46% | 0.00 |
| 2026-01-20 | 17.06 | 17.11 | 0.16 | 0.94% | 16.90 | 17.28 | 48523 | 8299.59 | 4.16% | 0.00 |
| 2026-01-19 | 16.55 | 16.95 | 0.34 | 2.05% | 16.43 | 16.95 | 32362 | 5439.08 | 2.77% | 0.00 |
| 2026-01-16 | 16.74 | 16.61 | 0.19 | 1.16% | 16.36 | 16.79 | 28758 | 4753.25 | 2.47% | 0.00 |
| 2026-01-15 | 16.43 | 16.42 | -0.12 | -0.73% | 16.33 | 16.63 | 28172 | 4637.12 | 2.41% | 0.00 |
| 2026-01-14 | 16.70 | 16.54 | -0.02 | -0.12% | 16.23 | 16.94 | 47581 | 7929.41 | 4.08% | 0.00 |
| 2026-01-13 | 16.74 | 16.56 | 0.02 | 0.12% | 16.56 | 17.14 | 52532 | 8850.26 | 4.50% | 0.00 |
| 2026-01-12 | 16.43 | 16.54 | 0.19 | 1.16% | 16.26 | 16.60 | 30747 | 5059.84 | 2.64% | 0.00 |
| 2026-01-09 | 16.29 | 16.35 | 0.07 | 0.43% | 16.09 | 16.36 | 31558 | 5123.61 | 2.71% | 0.00 |
| 2026-01-08 | 16.21 | 16.28 | 0.11 | 0.68% | 16.01 | 16.32 | 28275 | 4590.93 | 2.42% | 0.00 |
| 2026-01-07 | 16.06 | 16.17 | 0.09 | 0.56% | 15.98 | 16.25 | 29109 | 4698.79 | 2.50% | 0.00 |
| 2026-01-06 | 16.00 | 16.08 | 0.14 | 0.88% | 15.95 | 16.15 | 25588 | 4103.66 | 2.19% | 0.00 |
| 2026-01-05 | 15.80 | 15.94 | 0.15 | 0.95% | 15.73 | 15.94 | 24506 | 3890.91 | 2.10% | 0.00 |
| 2025-12-31 | 15.71 | 15.79 | -0.02 | -0.13% | 15.59 | 15.86 | 17127 | 2697.14 | 1.47% | 0.00 |
| 2025-12-30 | 15.89 | 15.81 | -0.02 | -0.13% | 15.70 | 15.95 | 19881 | 3146.74 | 1.70% | 0.00 |
| 2025-12-29 | 15.71 | 15.83 | 0.13 | 0.83% | 15.63 | 15.89 | 20039 | 3159.75 | 1.72% | 0.00 |
| 2025-12-26 | 16.03 | 15.70 | -0.27 | -1.69% | 15.67 | 16.06 | 22540 | 3566.85 | 1.93% | 0.00 |
| 2025-12-25 | 15.93 | 15.97 | 0.12 | 0.76% | 15.78 | 15.98 | 15698 | 2495.60 | 1.35% | 0.00 |
| 2025-12-24 | 15.66 | 15.85 | 0.15 | 0.96% | 15.63 | 15.90 | 15562 | 2460.71 | 1.33% | 0.00 |
| 2025-12-23 | 15.86 | 15.70 | -0.12 | -0.76% | 15.65 | 16.01 | 17842 | 2810.72 | 1.53% | 0.00 |
| 2025-12-22 | 15.95 | 15.82 | -0.07 | -0.44% | 15.81 | 16.12 | 24942 | 3978.78 | 2.14% | 0.00 |
| 2025-12-19 | 15.50 | 15.89 | 0.43 | 2.78% | 15.40 | 15.95 | 24522 | 3869.33 | 2.10% | 0.00 |
| 2025-12-18 | 15.05 | 15.46 | 0.30 | 1.98% | 15.05 | 15.79 | 34742 | 5395.25 | 2.98% | 0.00 |
| 2025-12-17 | 15.29 | 15.16 | -0.21 | -1.37% | 14.83 | 15.39 | 41277 | 6203.04 | 3.54% | 0.00 |
| 2025-12-16 | 15.50 | 15.37 | -0.14 | -0.90% | 15.27 | 15.56 | 22380 | 3437.94 | 1.92% | 0.00 |
| 2025-12-15 | 15.52 | 15.51 | -0.03 | -0.19% | 15.42 | 15.75 | 21796 | 3394.30 | 1.87% | 0.00 |
| 2025-12-12 | 15.62 | 15.54 | -0.12 | -0.77% | 15.49 | 15.81 | 18148 | 2840.89 | 1.56% | 0.00 |
| 2025-12-11 | 16.11 | 15.66 | -0.40 | -2.49% | 15.63 | 16.15 | 22067 | 3493.67 | 1.89% | 0.00 |
| 2025-12-10 | 15.99 | 16.06 | 0.02 | 0.12% | 15.93 | 16.25 | 19014 | 3061.65 | 1.63% | 0.00 |
| 2025-12-09 | 16.19 | 16.04 | -0.11 | -0.68% | 16.00 | 16.28 | 16435 | 2651.69 | 1.41% | 0.00 |
| 2025-12-08 | 16.11 | 16.15 | 0.05 | 0.31% | 16.05 | 16.26 | 16687 | 2692.73 | 1.43% | 0.00 |
| 2025-12-05 | 15.85 | 16.10 | 0.25 | 1.58% | 15.63 | 16.13 | 18616 | 2971.50 | 1.60% | 0.00 |
| 2025-12-04 | 16.11 | 15.85 | -0.26 | -1.61% | 15.72 | 16.18 | 23389 | 3724.22 | 2.00% | 0.00 |
| 2025-12-03 | 16.27 | 16.11 | -0.05 | -0.31% | 16.00 | 16.30 | 18407 | 2965.09 | 1.58% | 0.00 |
| 2025-12-02 | 16.40 | 16.16 | -0.28 | -1.70% | 16.16 | 16.44 | 14038 | 2278.08 | 1.20% | 0.00 |
| 2025-12-01 | 16.36 | 16.44 | 0.12 | 0.74% | 16.32 | 16.55 | 19530 | 3209.32 | 1.67% | 0.00 |
| 2025-11-28 | 16.24 | 16.32 | 0.08 | 0.49% | 16.07 | 16.39 | 17833 | 2903.48 | 1.53% | 0.00 |
| 2025-11-27 | 16.15 | 16.24 | 0.10 | 0.62% | 16.06 | 16.40 | 19751 | 3214.66 | 1.69% | 0.00 |
| 2025-11-26 | 16.19 | 16.14 | -0.08 | -0.49% | 16.06 | 16.38 | 18470 | 2996.27 | 1.58% | 0.00 |
| 2025-11-25 | 16.38 | 16.22 | 0.05 | 0.31% | 16.03 | 16.40 | 22994 | 3741.58 | 1.97% | 0.00 |
| 2025-11-24 | 16.08 | 16.17 | 0.27 | 1.70% | 15.96 | 16.38 | 26264 | 4243.08 | 2.25% | 0.00 |
| 2025-11-21 | 16.58 | 15.90 | -0.66 | -3.99% | 15.80 | 16.65 | 32521 | 5242.52 | 2.79% | 0.00 |
| 2025-11-20 | 16.70 | 16.56 | -0.09 | -0.54% | 16.44 | 16.95 | 23675 | 3945.10 | 2.03% | 0.00 |
| 2025-11-19 | 16.75 | 16.65 | -0.13 | -0.77% | 16.60 | 16.96 | 32010 | 5348.76 | 2.74% | 0.00 |
| 2025-11-18 | 17.34 | 16.78 | -0.44 | -2.56% | 16.77 | 17.34 | 33516 | 5669.24 | 2.87% | 0.00 |
| 2025-11-17 | 17.48 | 17.22 | -0.28 | -1.60% | 17.09 | 17.64 | 24146 | 4167.52 | 2.07% | 0.00 |
| 2025-11-14 | 17.60 | 17.50 | -0.09 | -0.51% | 17.50 | 17.95 | 31226 | 5541.47 | 2.68% | 0.00 |
| 2025-11-13 | 17.47 | 17.59 | 0.03 | 0.17% | 17.29 | 17.73 | 24237 | 4243.39 | 2.08% | 0.00 |
| 2025-11-12 | 17.58 | 17.56 | 0.02 | 0.11% | 17.35 | 17.84 | 31157 | 5497.46 | 2.67% | 0.00 |
| 2025-11-11 | 17.68 | 17.54 | -0.06 | -0.34% | 17.45 | 17.69 | 22921 | 4024.46 | 1.96% | 0.00 |
| 2025-11-10 | 17.68 | 17.60 | 0.00 | 0.00% | 17.40 | 17.82 | 23934 | 4204.92 | 2.05% | 0.00 |
| 2025-11-07 | 17.82 | 17.60 | -0.24 | -1.35% | 17.59 | 17.82 | 26732 | 4722.10 | 2.29% | 0.00 |
| 2025-11-06 | 17.97 | 17.84 | -0.11 | -0.61% | 17.80 | 17.99 | 24817 | 4436.23 | 2.13% | 0.00 |
| 2025-11-05 | 17.80 | 17.95 | -0.04 | -0.22% | 17.80 | 18.13 | 26100 | 4690.31 | 2.24% | 0.00 |
| 2025-11-04 | 18.08 | 17.99 | -0.11 | -0.61% | 17.80 | 18.31 | 33385 | 6003.57 | 2.86% | 0.00 |
| 2025-11-03 | 18.19 | 18.10 | -0.15 | -0.82% | 17.83 | 18.24 | 37896 | 6830.17 | 3.25% | 0.00 |
| 2025-10-31 | 18.03 | 18.25 | 0.22 | 1.22% | 18.03 | 18.58 | 40044 | 7336.15 | 3.43% | 0.00 |
| 2025-10-30 | 18.75 | 18.03 | -0.71 | -3.79% | 18.00 | 18.75 | 57702 | 10594.89 | 4.95% | 0.00 |
| 2025-10-29 | 18.89 | 18.74 | -0.11 | -0.58% | 18.36 | 19.08 | 71829 | 13420.29 | 6.16% | 0.00 |
| 2025-10-28 | 19.50 | 18.85 | -0.73 | -3.73% | 18.53 | 19.53 | 107207 | 20265.37 | 9.19% | 0.00 |
| 2025-10-27 | 18.40 | 19.58 | 1.38 | 7.58% | 18.32 | 20.56 | 129888 | 25281.80 | 11.13% | 0.00 |
| 2025-10-24 | 18.00 | 18.20 | 0.26 | 1.45% | 17.87 | 18.25 | 28076 | 5090.20 | 2.41% | 0.00 |
| 2025-10-23 | 18.01 | 17.94 | -0.02 | -0.11% | 17.71 | 18.03 | 23156 | 4137.04 | 1.98% | 0.00 |
| 2025-10-22 | 18.00 | 17.96 | -0.05 | -0.28% | 17.90 | 18.45 | 39454 | 7163.48 | 3.38% | 0.00 |
| 2025-10-21 | 17.99 | 18.41 | 0.39 | 2.16% | 17.85 | 18.48 | 32594 | 5949.51 | 2.79% | 0.00 |
| 2025-10-20 | 17.97 | 18.02 | 0.19 | 1.07% | 17.92 | 18.18 | 24856 | 4486.87 | 2.13% | 0.00 |
| 2025-10-17 | 18.15 | 17.83 | -0.41 | -2.25% | 17.80 | 18.47 | 32343 | 5865.93 | 2.77% | 0.00 |
| 2025-10-16 | 18.43 | 18.24 | -0.19 | -1.03% | 18.17 | 18.76 | 39489 | 7262.21 | 3.38% | 0.00 |
| 2025-10-15 | 17.24 | 18.43 | 1.24 | 7.21% | 17.24 | 18.48 | 71577 | 12916.37 | 6.14% | 0.00 |
| 2025-10-14 | 17.40 | 17.19 | -0.16 | -0.92% | 17.11 | 17.60 | 32908 | 5715.78 | 2.82% | 0.00 |
久祺股份(300994)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。
