| 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 | 16.58 | 16.22 | -0.58 | -3.45% | 16.11 | 16.69 | 110949 | 18141.78 | 4.56% | 0.00 |
| 2026-02-04 | 17.20 | 16.80 | -0.41 | -2.38% | 16.66 | 17.38 | 109734 | 18623.55 | 4.51% | 0.00 |
| 2026-02-03 | 16.58 | 17.21 | 0.68 | 4.11% | 16.58 | 17.22 | 105911 | 17946.75 | 4.35% | 0.00 |
| 2026-02-02 | 16.38 | 16.53 | 0.01 | 0.06% | 16.17 | 16.91 | 93482 | 15572.58 | 3.84% | 0.00 |
| 2026-01-30 | 17.17 | 16.52 | -0.61 | -3.56% | 16.41 | 17.47 | 136152 | 22949.75 | 5.59% | 0.00 |
| 2026-01-29 | 16.96 | 17.13 | 0.03 | 0.18% | 16.55 | 17.68 | 144016 | 24741.71 | 5.92% | 0.00 |
| 2026-01-28 | 17.50 | 17.10 | -0.53 | -3.01% | 17.00 | 17.79 | 137854 | 23906.95 | 5.66% | 0.00 |
| 2026-01-27 | 18.23 | 17.63 | -1.63 | -8.46% | 17.50 | 18.57 | 226190 | 40448.55 | 9.29% | 0.00 |
| 2026-01-26 | 18.12 | 19.26 | 0.66 | 3.55% | 17.83 | 19.49 | 338815 | 63077.05 | 13.92% | 0.00 |
| 2026-01-23 | 18.37 | 18.60 | 0.89 | 5.03% | 18.14 | 18.90 | 299954 | 55662.75 | 12.33% | 9.00 |
| 2026-01-22 | 16.99 | 17.71 | 0.79 | 4.67% | 16.81 | 17.71 | 188797 | 32786.47 | 7.76% | 0.00 |
| 2026-01-21 | 16.90 | 16.92 | -0.34 | -1.97% | 16.72 | 17.30 | 140599 | 23858.27 | 5.78% | 0.00 |
| 2026-01-20 | 17.12 | 17.26 | 0.10 | 0.58% | 16.92 | 17.48 | 169341 | 29151.96 | 6.96% | 6.00 |
| 2026-01-19 | 17.74 | 17.16 | -0.32 | -1.83% | 17.03 | 17.99 | 171107 | 29542.00 | 7.03% | 33.00 |
| 2026-01-16 | 18.50 | 17.48 | -1.02 | -5.51% | 17.42 | 18.67 | 262142 | 46687.81 | 10.77% | 0.00 |
| 2026-01-15 | 19.89 | 18.50 | -2.95 | -13.75% | 17.99 | 20.20 | 373869 | 70288.67 | 15.36% | 14.00 |
| 2026-01-14 | 17.56 | 21.45 | 2.02 | 10.40% | 17.41 | 23.01 | 597279 | 115522.59 | 24.54% | 4.00 |
| 2026-01-13 | 18.20 | 19.43 | 1.79 | 10.15% | 16.95 | 21.17 | 544165 | 102869.30 | 22.36% | 9.00 |
| 2026-01-12 | 17.37 | 17.64 | 0.40 | 2.32% | 16.81 | 17.98 | 352827 | 61534.36 | 14.50% | 4.00 |
| 2026-01-09 | 16.33 | 17.24 | 1.24 | 7.75% | 16.33 | 17.37 | 336463 | 57094.41 | 13.83% | 8.00 |
| 2026-01-08 | 15.26 | 16.00 | 0.66 | 4.30% | 15.14 | 16.22 | 326980 | 51721.63 | 13.44% | 30.00 |
| 2026-01-07 | 15.15 | 15.34 | 0.06 | 0.39% | 15.00 | 15.66 | 221123 | 33899.44 | 9.09% | 0.00 |
| 2026-01-06 | 15.26 | 15.28 | 0.03 | 0.20% | 15.07 | 15.69 | 203657 | 31268.33 | 8.37% | 14.00 |
| 2026-01-05 | 14.76 | 15.25 | 0.50 | 3.39% | 14.76 | 15.36 | 222501 | 33475.74 | 9.14% | 0.00 |
| 2025-12-31 | 15.38 | 14.75 | -0.54 | -3.53% | 14.71 | 15.47 | 239857 | 35649.12 | 9.86% | 22.00 |
| 2025-12-30 | 15.27 | 15.29 | -0.29 | -1.86% | 14.80 | 16.27 | 303469 | 46870.76 | 12.47% | 52.00 |
| 2025-12-29 | 17.00 | 15.58 | -3.40 | -17.91% | 15.27 | 17.00 | 481787 | 76716.18 | 19.80% | 7.00 |
| 2025-12-26 | 17.70 | 18.98 | 1.41 | 8.03% | 17.60 | 19.81 | 493053 | 92159.91 | 20.26% | 197.00 |
| 2025-12-25 | 17.53 | 17.57 | -0.43 | -2.39% | 17.18 | 17.97 | 321426 | 56346.02 | 13.21% | 49.00 |
| 2025-12-24 | 17.84 | 18.00 | -0.53 | -2.86% | 17.20 | 19.18 | 433449 | 78643.55 | 17.81% | 15.00 |
| 2025-12-23 | 16.62 | 18.53 | 1.37 | 7.98% | 16.62 | 19.49 | 504823 | 90927.51 | 20.74% | 18.00 |
| 2025-12-22 | 18.29 | 17.16 | -1.44 | -7.74% | 16.69 | 18.33 | 411553 | 70798.98 | 16.91% | 119.00 |
| 2025-12-19 | 18.06 | 18.60 | 0.56 | 3.10% | 16.60 | 19.60 | 570879 | 103262.35 | 23.46% | 7.00 |
| 2025-12-18 | 15.82 | 18.04 | 3.01 | 20.03% | 15.30 | 18.04 | 487715 | 80875.34 | 20.04% | 5.00 |
| 2025-12-17 | 14.25 | 15.03 | 0.86 | 6.07% | 14.25 | 15.76 | 316833 | 48086.12 | 13.02% | 16.00 |
| 2025-12-16 | 14.32 | 14.17 | -0.15 | -1.05% | 13.68 | 14.59 | 149919 | 21130.11 | 6.16% | 0.00 |
| 2025-12-15 | 13.88 | 14.32 | 0.61 | 4.45% | 13.68 | 14.96 | 174806 | 24799.58 | 7.18% | 0.00 |
| 2025-12-12 | 14.18 | 13.71 | -0.25 | -1.79% | 13.68 | 14.38 | 160517 | 22415.78 | 6.60% | 8.00 |
| 2025-12-11 | 14.64 | 13.96 | -0.83 | -5.61% | 13.96 | 14.70 | 216848 | 30919.77 | 8.91% | 0.00 |
| 2025-12-10 | 15.06 | 14.79 | -0.19 | -1.27% | 14.66 | 15.88 | 270211 | 40959.73 | 11.10% | 0.00 |
| 2025-12-09 | 14.71 | 14.98 | 0.08 | 0.54% | 14.36 | 15.35 | 266828 | 39595.49 | 10.96% | 6.00 |
| 2025-12-08 | 15.17 | 14.90 | -0.29 | -1.91% | 14.66 | 15.20 | 227801 | 33850.30 | 9.36% | 16.00 |
| 2025-12-05 | 14.44 | 15.19 | 0.65 | 4.47% | 13.90 | 15.83 | 346185 | 51252.83 | 14.23% | 20.00 |
| 2025-12-04 | 14.33 | 14.54 | 0.15 | 1.04% | 14.02 | 14.99 | 246378 | 35674.41 | 10.12% | 8.00 |
| 2025-12-03 | 14.50 | 14.39 | -0.37 | -2.51% | 14.09 | 14.92 | 249533 | 35940.03 | 10.25% | 20.00 |
| 2025-12-02 | 13.88 | 14.76 | 0.68 | 4.83% | 13.82 | 14.88 | 256788 | 37099.80 | 10.55% | 0.00 |
| 2025-12-01 | 13.99 | 14.08 | 0.10 | 0.72% | 13.83 | 14.30 | 132489 | 18628.99 | 5.44% | 0.00 |
| 2025-11-28 | 14.23 | 13.98 | -0.02 | -0.14% | 13.68 | 14.26 | 146997 | 20476.54 | 6.04% | 0.00 |
| 2025-11-27 | 14.81 | 14.00 | -1.08 | -7.16% | 13.90 | 14.83 | 228992 | 32244.85 | 9.41% | 0.00 |
| 2025-11-26 | 13.66 | 15.08 | 1.29 | 9.35% | 13.60 | 15.45 | 346214 | 51205.91 | 14.23% | 0.00 |
| 2025-11-25 | 13.05 | 13.79 | 0.74 | 5.67% | 13.03 | 14.00 | 187017 | 25490.68 | 7.68% | 3.00 |
| 2025-11-24 | 12.96 | 13.05 | 0.03 | 0.23% | 12.90 | 13.26 | 107575 | 14055.91 | 4.42% | 0.00 |
| 2025-11-21 | 13.21 | 13.02 | -0.38 | -2.84% | 12.98 | 13.64 | 171896 | 22792.54 | 7.06% | 0.00 |
| 2025-11-20 | 13.95 | 13.40 | -0.43 | -3.11% | 13.36 | 14.06 | 180241 | 24542.44 | 7.41% | 35.00 |
| 2025-11-19 | 14.35 | 13.83 | -1.12 | -7.49% | 13.73 | 14.59 | 268435 | 37682.27 | 11.03% | 45.00 |
| 2025-11-18 | 15.68 | 14.95 | -0.63 | -4.04% | 14.41 | 16.00 | 346039 | 51921.70 | 14.22% | 5.00 |
| 2025-11-17 | 17.52 | 15.58 | -1.08 | -6.48% | 15.43 | 17.92 | 480325 | 77013.13 | 19.74% | 12.00 |
| 2025-11-14 | 13.88 | 16.66 | 2.78 | 20.03% | 13.80 | 16.66 | 141767 | 22734.85 | 5.83% | 0.00 |
| 2025-11-13 | 13.63 | 13.88 | 0.18 | 1.31% | 13.28 | 14.00 | 202258 | 27662.76 | 8.31% | 1.00 |
| 2025-11-12 | 13.39 | 13.70 | 0.34 | 2.54% | 13.28 | 14.46 | 275075 | 38215.04 | 11.30% | 0.00 |
| 2025-11-11 | 12.87 | 13.36 | 0.50 | 3.89% | 12.69 | 13.69 | 202082 | 26721.27 | 8.30% | 0.00 |
| 2025-11-10 | 12.46 | 12.86 | 0.34 | 2.72% | 12.39 | 13.38 | 160712 | 20772.62 | 6.60% | 0.00 |
| 2025-11-07 | 12.39 | 12.52 | 0.13 | 1.05% | 12.35 | 12.60 | 70804 | 8840.32 | 2.91% | 0.00 |
| 2025-11-06 | 12.42 | 12.39 | -0.09 | -0.72% | 12.22 | 12.56 | 75371 | 9294.97 | 3.10% | 0.00 |
| 2025-11-05 | 12.27 | 12.48 | 0.00 | 0.00% | 12.25 | 12.75 | 102498 | 12833.56 | 4.21% | 0.00 |
| 2025-11-04 | 12.33 | 12.48 | 0.28 | 2.30% | 12.14 | 12.80 | 137479 | 17104.70 | 5.65% | 1.00 |
| 2025-11-03 | 12.27 | 12.20 | -0.07 | -0.57% | 12.11 | 12.37 | 87662 | 10704.56 | 3.60% | 0.00 |
| 2025-10-31 | 12.18 | 12.27 | 0.09 | 0.74% | 12.12 | 12.51 | 139588 | 17120.70 | 5.74% | 0.00 |
| 2025-10-30 | 11.93 | 12.18 | 0.19 | 1.58% | 11.78 | 12.88 | 194243 | 23846.56 | 7.98% | 0.00 |
| 2025-10-29 | 12.01 | 11.99 | 0.71 | 6.29% | 11.77 | 12.36 | 201074 | 24234.11 | 8.26% | 3.00 |
| 2025-10-28 | 11.25 | 11.28 | 0.04 | 0.36% | 11.17 | 11.36 | 28351 | 3202.28 | 1.17% | 0.00 |
| 2025-10-27 | 11.26 | 11.24 | -0.01 | -0.09% | 11.17 | 11.43 | 29483 | 3315.37 | 1.21% | 0.00 |
| 2025-10-24 | 11.36 | 11.25 | -0.11 | -0.97% | 11.20 | 11.40 | 30621 | 3452.49 | 1.26% | 0.00 |
| 2025-10-23 | 11.27 | 11.36 | 0.04 | 0.35% | 11.21 | 11.38 | 26201 | 2960.22 | 1.08% | 0.00 |
| 2025-10-22 | 11.25 | 11.32 | 0.08 | 0.71% | 11.17 | 11.39 | 30764 | 3484.54 | 1.26% | 0.00 |
| 2025-10-21 | 11.08 | 11.24 | 0.17 | 1.54% | 11.08 | 11.25 | 39679 | 4439.33 | 1.63% | 0.00 |
| 2025-10-20 | 10.90 | 11.07 | 0.22 | 2.03% | 10.89 | 11.07 | 34690 | 3817.78 | 1.43% | 0.00 |
| 2025-10-17 | 10.94 | 10.85 | -0.13 | -1.18% | 10.80 | 11.07 | 32594 | 3563.39 | 1.34% | 0.00 |
| 2025-10-16 | 11.03 | 10.98 | -0.07 | -0.63% | 10.94 | 11.11 | 28167 | 3100.12 | 1.16% | 0.00 |
| 2025-10-15 | 10.87 | 11.05 | 0.21 | 1.94% | 10.76 | 11.08 | 40177 | 4421.15 | 1.65% | 0.00 |
漱玉平民(301017)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。
