| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 39.21 | 39.81 | 0.84 | 2.16% | 38.96 | 40.11 | 13620 | 5416.08 | 3.26% | 2.00 |
| 2026-03-24 | 38.88 | 38.97 | 1.19 | 3.15% | 37.81 | 39.10 | 14771 | 5678.44 | 3.53% | 2.00 |
| 2026-03-23 | 39.56 | 37.78 | -2.18 | -5.46% | 37.53 | 40.20 | 17490 | 6813.52 | 4.18% | 0.00 |
| 2026-03-20 | 41.99 | 39.96 | -1.33 | -3.22% | 39.91 | 41.99 | 13382 | 5443.11 | 3.20% | 0.00 |
| 2026-03-19 | 42.47 | 41.29 | -1.60 | -3.73% | 41.13 | 42.73 | 11570 | 4841.53 | 2.77% | 0.00 |
| 2026-03-18 | 42.11 | 42.89 | 0.93 | 2.22% | 41.98 | 42.89 | 11045 | 4683.05 | 2.64% | 0.00 |
| 2026-03-17 | 43.10 | 41.96 | -1.01 | -2.35% | 41.89 | 43.19 | 9348 | 3975.48 | 2.24% | 0.00 |
| 2026-03-16 | 43.12 | 42.97 | -0.21 | -0.49% | 42.50 | 43.39 | 10377 | 4453.09 | 2.48% | 0.00 |
| 2026-03-13 | 43.24 | 43.18 | -0.35 | -0.80% | 43.09 | 44.09 | 10626 | 4630.90 | 2.54% | 0.00 |
| 2026-03-12 | 44.80 | 43.53 | -1.24 | -2.77% | 43.43 | 44.99 | 14782 | 6496.59 | 3.54% | 0.00 |
| 2026-03-11 | 45.59 | 44.77 | -0.66 | -1.45% | 44.70 | 45.65 | 16367 | 7376.81 | 3.91% | 0.00 |
| 2026-03-10 | 44.10 | 45.43 | 1.60 | 3.65% | 44.10 | 45.75 | 20442 | 9240.83 | 4.89% | 2.00 |
| 2026-03-09 | 43.78 | 43.83 | -0.58 | -1.31% | 43.03 | 44.30 | 15967 | 6958.57 | 3.82% | 0.00 |
| 2026-03-06 | 43.04 | 44.41 | 1.15 | 2.66% | 43.01 | 44.57 | 14550 | 6417.81 | 3.48% | 0.00 |
| 2026-03-05 | 43.27 | 43.26 | 0.73 | 1.72% | 42.90 | 43.73 | 14303 | 6204.91 | 3.42% | 0.00 |
| 2026-03-04 | 42.13 | 42.53 | -0.51 | -1.18% | 42.06 | 43.32 | 16644 | 7101.29 | 3.98% | 0.00 |
| 2026-03-03 | 44.80 | 43.04 | -1.76 | -3.93% | 43.01 | 45.55 | 25150 | 11090.33 | 6.02% | 0.00 |
| 2026-03-02 | 46.09 | 44.80 | -2.28 | -4.84% | 44.62 | 46.61 | 30466 | 13788.38 | 7.29% | 0.00 |
| 2026-02-27 | 46.80 | 47.08 | -0.05 | -0.11% | 46.58 | 47.12 | 12140 | 5686.46 | 2.90% | 1.00 |
| 2026-02-26 | 47.00 | 47.13 | 0.17 | 0.36% | 46.31 | 47.25 | 16880 | 7895.71 | 4.04% | 0.00 |
| 2026-02-25 | 46.77 | 46.96 | 0.19 | 0.41% | 46.46 | 47.13 | 16302 | 7647.52 | 3.90% | 0.00 |
| 2026-02-24 | 47.43 | 46.77 | 0.36 | 0.78% | 46.39 | 47.57 | 15353 | 7188.15 | 3.67% | 0.00 |
| 2026-02-13 | 46.48 | 46.41 | -0.16 | -0.34% | 46.30 | 47.13 | 16293 | 7620.97 | 3.90% | 1.00 |
| 2026-02-12 | 46.73 | 46.57 | 0.00 | 0.00% | 46.46 | 47.00 | 16321 | 7633.62 | 3.90% | 0.00 |
| 2026-02-11 | 47.02 | 46.57 | -0.68 | -1.44% | 46.30 | 47.18 | 19569 | 9139.97 | 4.68% | 0.00 |
| 2026-02-10 | 47.20 | 47.25 | -0.02 | -0.04% | 46.84 | 47.69 | 24053 | 11374.79 | 5.75% | 0.00 |
| 2026-02-09 | 46.80 | 47.27 | 0.73 | 1.57% | 46.61 | 47.63 | 25058 | 11806.69 | 5.99% | 0.00 |
| 2026-02-06 | 45.64 | 46.54 | 0.81 | 1.77% | 45.32 | 47.77 | 37581 | 17568.89 | 8.99% | 0.00 |
| 2026-02-05 | 46.10 | 45.73 | -0.96 | -2.06% | 45.61 | 46.58 | 22676 | 10428.01 | 5.42% | 0.00 |
| 2026-02-04 | 47.67 | 46.69 | -1.37 | -2.85% | 46.27 | 47.70 | 34164 | 16008.58 | 8.17% | 0.00 |
| 2026-02-03 | 47.44 | 48.06 | 0.80 | 1.69% | 46.90 | 48.06 | 31903 | 15166.85 | 7.63% | 0.00 |
| 2026-02-02 | 47.51 | 47.26 | -0.75 | -1.56% | 47.11 | 48.36 | 31626 | 15069.10 | 7.57% | 0.00 |
| 2026-01-30 | 47.17 | 48.01 | 0.32 | 0.67% | 46.65 | 48.50 | 42853 | 20398.08 | 10.25% | 0.00 |
| 2026-01-29 | 48.00 | 47.69 | -0.70 | -1.45% | 47.53 | 48.93 | 40094 | 19328.32 | 9.59% | 2.00 |
| 2026-01-28 | 49.83 | 48.39 | -2.15 | -4.25% | 48.20 | 50.38 | 59019 | 28835.57 | 14.12% | 0.00 |
| 2026-01-27 | 49.96 | 50.54 | -0.14 | -0.28% | 48.80 | 51.51 | 69502 | 34897.92 | 16.62% | 0.00 |
| 2026-01-26 | 55.50 | 50.68 | -5.84 | -10.33% | 50.45 | 56.55 | 102816 | 54262.84 | 24.59% | 0.00 |
| 2026-01-23 | 58.61 | 56.52 | -2.68 | -4.53% | 55.27 | 60.66 | 142967 | 81970.14 | 34.20% | 1.00 |
| 2026-01-22 | 60.05 | 59.20 | 3.28 | 5.87% | 58.80 | 65.18 | 184205 | 113579.81 | 44.06% | 2.00 |
| 2026-01-21 | 55.92 | 55.92 | 9.32 | 20.00% | 55.92 | 55.92 | 34315 | 19189.04 | 8.21% | 0.00 |
| 2026-01-20 | 46.60 | 46.60 | -0.54 | -1.15% | 45.54 | 47.00 | 51790 | 23906.41 | 12.39% | 0.00 |
| 2026-01-19 | 44.18 | 47.14 | 2.98 | 6.75% | 43.99 | 49.88 | 87691 | 41268.66 | 20.98% | 10.00 |
| 2026-01-16 | 42.45 | 44.16 | 0.48 | 1.10% | 42.00 | 44.88 | 52173 | 22868.12 | 12.48% | 0.00 |
| 2026-01-15 | 45.29 | 43.68 | -1.30 | -2.89% | 43.22 | 45.30 | 40008 | 17662.73 | 9.57% | 11.00 |
| 2026-01-14 | 42.21 | 44.98 | 2.73 | 6.46% | 41.90 | 45.10 | 62532 | 27231.58 | 14.96% | 0.00 |
| 2026-01-13 | 43.30 | 42.25 | -0.92 | -2.13% | 41.88 | 43.55 | 24269 | 10317.26 | 5.81% | 0.00 |
| 2026-01-12 | 42.07 | 43.17 | 1.22 | 2.91% | 41.83 | 43.30 | 35848 | 15338.18 | 8.57% | 0.00 |
| 2026-01-09 | 41.82 | 41.95 | 0.13 | 0.31% | 41.35 | 42.69 | 23062 | 9685.05 | 5.52% | 0.00 |
| 2026-01-08 | 41.20 | 41.82 | 0.36 | 0.87% | 41.02 | 42.00 | 20393 | 8486.46 | 4.88% | 0.00 |
| 2026-01-07 | 42.70 | 41.46 | -1.39 | -3.24% | 41.46 | 42.87 | 27636 | 11630.21 | 6.61% | 0.00 |
| 2026-01-06 | 42.51 | 42.85 | 0.10 | 0.23% | 41.97 | 42.89 | 27772 | 11766.62 | 6.64% | 4.00 |
| 2026-01-05 | 43.00 | 42.75 | -0.55 | -1.27% | 42.16 | 43.00 | 26859 | 11413.48 | 6.42% | 0.00 |
| 2025-12-31 | 43.11 | 43.30 | -0.60 | -1.37% | 42.36 | 43.62 | 39168 | 16837.47 | 9.37% | 0.00 |
| 2025-12-30 | 41.49 | 43.90 | 1.97 | 4.70% | 40.84 | 44.58 | 62081 | 26610.53 | 14.85% | 0.00 |
| 2025-12-29 | 40.61 | 41.93 | 1.49 | 3.68% | 40.11 | 42.54 | 43056 | 17881.04 | 10.30% | 1.00 |
| 2025-12-26 | 41.80 | 40.44 | -1.85 | -4.37% | 40.39 | 41.85 | 43520 | 17787.62 | 10.41% | 0.00 |
| 2025-12-25 | 40.56 | 42.29 | 1.73 | 4.27% | 40.34 | 42.77 | 54296 | 22816.09 | 12.99% | 1.00 |
| 2025-12-24 | 40.21 | 40.56 | -0.37 | -0.90% | 40.21 | 41.35 | 26855 | 10944.08 | 6.42% | 0.00 |
| 2025-12-23 | 40.51 | 40.93 | -0.31 | -0.75% | 39.80 | 41.17 | 37992 | 15400.34 | 9.09% | 0.00 |
| 2025-12-22 | 37.18 | 41.24 | 4.36 | 11.82% | 37.18 | 41.78 | 67544 | 27179.84 | 16.16% | 0.00 |
| 2025-12-19 | 35.85 | 36.88 | 1.38 | 3.89% | 35.56 | 37.20 | 13680 | 4994.88 | 3.27% | 0.00 |
| 2025-12-18 | 35.25 | 35.50 | 0.21 | 0.60% | 34.90 | 35.76 | 7206 | 2557.69 | 1.72% | 0.00 |
| 2025-12-17 | 35.55 | 35.29 | 0.18 | 0.51% | 34.63 | 35.55 | 8388 | 2937.39 | 2.01% | 0.00 |
| 2025-12-16 | 35.46 | 35.11 | -0.54 | -1.51% | 34.85 | 35.63 | 8065 | 2834.27 | 1.93% | 0.00 |
| 2025-12-15 | 35.96 | 35.65 | -0.49 | -1.36% | 35.62 | 36.32 | 6070 | 2180.80 | 1.45% | 10.00 |
| 2025-12-12 | 36.02 | 36.14 | 0.08 | 0.22% | 35.83 | 36.63 | 6060 | 2194.66 | 1.45% | 0.00 |
| 2025-12-11 | 36.80 | 36.06 | -0.73 | -1.98% | 36.03 | 37.00 | 7538 | 2745.69 | 1.80% | 0.00 |
| 2025-12-10 | 37.39 | 36.79 | -0.42 | -1.13% | 36.68 | 37.40 | 6796 | 2510.96 | 1.63% | 0.00 |
| 2025-12-09 | 37.32 | 37.21 | -0.18 | -0.48% | 37.12 | 37.73 | 6442 | 2414.72 | 1.54% | 0.00 |
| 2025-12-08 | 37.42 | 37.39 | -0.05 | -0.13% | 37.10 | 37.60 | 9653 | 3605.99 | 2.31% | 0.00 |
| 2025-12-05 | 37.22 | 37.44 | 0.04 | 0.11% | 36.92 | 37.50 | 8827 | 3285.89 | 2.11% | 0.00 |
| 2025-12-04 | 36.69 | 37.40 | 0.81 | 2.21% | 36.68 | 37.76 | 11116 | 4153.03 | 2.66% | 0.00 |
| 2025-12-03 | 37.40 | 36.59 | -0.41 | -1.11% | 36.58 | 37.40 | 4581 | 1684.69 | 1.10% | 0.00 |
| 2025-12-02 | 37.33 | 37.00 | -0.52 | -1.39% | 36.85 | 37.50 | 4991 | 1848.36 | 1.19% | 0.00 |
| 2025-12-01 | 37.18 | 37.52 | 0.34 | 0.91% | 37.16 | 37.85 | 6840 | 2570.87 | 1.64% | 0.00 |
| 2025-11-28 | 37.30 | 37.18 | 0.18 | 0.49% | 36.76 | 37.30 | 4300 | 1595.20 | 1.03% | 0.00 |
| 2025-11-27 | 36.53 | 37.00 | 0.37 | 1.01% | 36.36 | 37.19 | 6580 | 2426.39 | 1.57% | 0.00 |
| 2025-11-26 | 37.00 | 36.63 | -0.20 | -0.54% | 36.60 | 37.30 | 5267 | 1944.88 | 1.26% | 0.00 |
| 2025-11-25 | 37.00 | 37.23 | 0.28 | 0.76% | 36.99 | 37.67 | 5768 | 2155.20 | 1.38% | 0.00 |
| 2025-11-24 | 36.40 | 36.95 | 0.56 | 1.54% | 36.31 | 37.07 | 5748 | 2109.22 | 1.37% | 0.00 |
奕帆传动(301023)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。
