| 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 | 73.89 | 73.70 | -0.01 | -0.01% | 73.67 | 74.84 | 10177 | 7551.56 | 0.85% | 0.00 |
| 2026-02-04 | 73.94 | 73.71 | -0.23 | -0.31% | 73.02 | 73.95 | 7843 | 5767.93 | 0.66% | 0.00 |
| 2026-02-03 | 73.21 | 73.94 | 1.22 | 1.68% | 72.96 | 74.20 | 9123 | 6725.39 | 0.76% | 0.00 |
| 2026-02-02 | 74.18 | 72.72 | -1.88 | -2.52% | 72.53 | 74.90 | 10723 | 7908.31 | 0.90% | 0.00 |
| 2026-01-30 | 75.27 | 74.60 | -0.91 | -1.21% | 73.71 | 76.21 | 10911 | 8152.04 | 0.91% | 0.00 |
| 2026-01-29 | 75.89 | 75.51 | -0.13 | -0.17% | 74.84 | 76.58 | 12860 | 9749.06 | 1.08% | 0.00 |
| 2026-01-28 | 77.00 | 75.64 | -1.68 | -2.17% | 75.61 | 77.60 | 12658 | 9642.20 | 1.06% | 0.00 |
| 2026-01-27 | 77.98 | 77.32 | -1.67 | -2.11% | 75.00 | 78.25 | 20608 | 15760.46 | 1.72% | 2.00 |
| 2026-01-26 | 77.66 | 78.99 | 1.22 | 1.57% | 76.53 | 79.95 | 28510 | 22383.83 | 2.38% | 0.00 |
| 2026-01-23 | 76.98 | 77.77 | 0.91 | 1.18% | 76.91 | 77.96 | 13296 | 10287.69 | 1.11% | 0.00 |
| 2026-01-22 | 77.71 | 76.86 | -0.85 | -1.09% | 76.66 | 77.77 | 10732 | 8269.01 | 0.90% | 0.00 |
| 2026-01-21 | 76.27 | 77.71 | 1.31 | 1.71% | 76.02 | 78.39 | 17636 | 13689.34 | 1.47% | 4.00 |
| 2026-01-20 | 76.67 | 76.40 | -0.07 | -0.09% | 75.70 | 77.12 | 13475 | 10284.65 | 1.13% | 0.00 |
| 2026-01-19 | 77.61 | 76.47 | -1.39 | -1.79% | 76.30 | 78.13 | 18374 | 14141.84 | 1.54% | 11.00 |
| 2026-01-16 | 79.26 | 77.86 | -1.40 | -1.77% | 77.61 | 79.92 | 22357 | 17507.70 | 1.87% | 0.00 |
| 2026-01-15 | 79.99 | 79.26 | -1.04 | -1.30% | 78.26 | 80.80 | 26772 | 21235.04 | 2.24% | 1.00 |
| 2026-01-14 | 81.44 | 80.30 | -1.72 | -2.10% | 79.21 | 84.45 | 53728 | 43885.27 | 4.49% | 8.00 |
| 2026-01-13 | 74.95 | 82.02 | 8.16 | 11.05% | 74.75 | 85.00 | 64630 | 52252.63 | 5.40% | 0.00 |
| 2026-01-12 | 72.79 | 73.86 | 1.77 | 2.46% | 72.59 | 74.98 | 16724 | 12339.01 | 1.40% | 0.00 |
| 2026-01-09 | 70.70 | 72.09 | 1.29 | 1.82% | 70.63 | 72.14 | 12167 | 8686.01 | 1.02% | 0.00 |
| 2026-01-08 | 70.45 | 70.80 | 0.44 | 0.63% | 70.20 | 71.25 | 8387 | 5937.15 | 0.70% | 0.00 |
| 2026-01-07 | 70.28 | 70.36 | 0.13 | 0.19% | 70.03 | 71.23 | 9236 | 6523.28 | 0.77% | 0.00 |
| 2026-01-06 | 69.83 | 70.23 | 0.44 | 0.63% | 69.51 | 70.30 | 9980 | 6987.25 | 0.83% | 0.00 |
| 2026-01-05 | 67.80 | 69.79 | 2.19 | 3.24% | 67.30 | 69.79 | 12960 | 8931.43 | 1.08% | 0.00 |
| 2025-12-31 | 67.49 | 67.60 | 0.21 | 0.31% | 67.19 | 68.18 | 6419 | 4340.34 | 0.54% | 0.00 |
| 2025-12-30 | 67.00 | 67.39 | 0.19 | 0.28% | 66.82 | 67.75 | 5167 | 3479.25 | 0.43% | 0.00 |
| 2025-12-29 | 67.01 | 67.20 | -0.20 | -0.30% | 66.75 | 67.52 | 5013 | 3366.50 | 0.42% | 0.00 |
| 2025-12-26 | 67.50 | 67.40 | 0.05 | 0.07% | 67.03 | 67.73 | 5354 | 3611.14 | 0.45% | 0.00 |
| 2025-12-25 | 66.90 | 67.35 | 0.48 | 0.72% | 66.66 | 67.60 | 4719 | 3169.27 | 0.39% | 0.00 |
| 2025-12-24 | 66.77 | 66.87 | 0.36 | 0.54% | 66.26 | 66.94 | 4729 | 3150.93 | 0.40% | 0.00 |
| 2025-12-23 | 66.80 | 66.51 | -0.20 | -0.30% | 66.34 | 67.09 | 5674 | 3778.49 | 0.47% | 0.00 |
| 2025-12-22 | 67.00 | 66.71 | -0.37 | -0.55% | 66.70 | 67.39 | 6047 | 4052.19 | 0.51% | 0.00 |
| 2025-12-19 | 67.19 | 67.08 | 0.04 | 0.06% | 66.75 | 67.52 | 5173 | 3478.78 | 0.43% | 0.00 |
| 2025-12-18 | 66.50 | 67.04 | 0.39 | 0.59% | 66.00 | 67.38 | 4310 | 2887.65 | 0.36% | 0.00 |
| 2025-12-17 | 66.28 | 66.65 | 0.50 | 0.76% | 65.34 | 66.93 | 5258 | 3478.82 | 0.44% | 0.00 |
| 2025-12-16 | 67.09 | 66.15 | -1.02 | -1.52% | 66.11 | 67.48 | 5689 | 3779.80 | 0.48% | 0.00 |
| 2025-12-15 | 67.10 | 67.17 | 0.03 | 0.04% | 67.01 | 67.90 | 5625 | 3795.45 | 0.47% | 0.00 |
| 2025-12-12 | 67.85 | 67.14 | -0.75 | -1.10% | 66.44 | 68.18 | 11512 | 7719.34 | 0.96% | 0.00 |
| 2025-12-11 | 68.68 | 67.89 | -0.49 | -0.72% | 67.89 | 68.86 | 4662 | 3181.94 | 0.39% | 0.00 |
| 2025-12-10 | 68.20 | 68.38 | 0.18 | 0.26% | 67.56 | 68.68 | 4809 | 3278.09 | 0.40% | 0.00 |
| 2025-12-09 | 68.97 | 68.20 | -0.60 | -0.87% | 68.14 | 69.22 | 5237 | 3591.70 | 0.44% | 0.00 |
| 2025-12-08 | 68.81 | 68.80 | 0.22 | 0.32% | 68.70 | 69.33 | 5210 | 3596.07 | 0.44% | 0.00 |
| 2025-12-05 | 68.13 | 68.58 | 0.46 | 0.68% | 67.34 | 68.65 | 5343 | 3636.08 | 0.45% | 0.00 |
| 2025-12-04 | 68.60 | 68.12 | -0.27 | -0.39% | 67.80 | 68.60 | 3928 | 2678.26 | 0.33% | 0.00 |
| 2025-12-03 | 69.10 | 68.39 | -0.68 | -0.98% | 67.98 | 69.59 | 5309 | 3628.04 | 0.44% | 0.00 |
| 2025-12-02 | 69.65 | 69.07 | -0.73 | -1.05% | 68.72 | 69.73 | 5621 | 3879.26 | 0.47% | 0.00 |
| 2025-12-01 | 68.89 | 69.80 | 1.20 | 1.75% | 68.26 | 69.98 | 9799 | 6803.00 | 0.82% | 0.00 |
| 2025-11-28 | 68.77 | 68.60 | -0.15 | -0.22% | 67.98 | 69.00 | 5631 | 3851.88 | 0.47% | 0.00 |
| 2025-11-27 | 68.34 | 68.75 | 0.41 | 0.60% | 67.93 | 69.12 | 6860 | 4711.73 | 0.57% | 0.00 |
| 2025-11-26 | 68.73 | 68.34 | -0.16 | -0.23% | 68.26 | 69.59 | 7387 | 5093.56 | 0.62% | 0.00 |
| 2025-11-25 | 68.51 | 68.50 | 0.42 | 0.62% | 68.07 | 69.46 | 8857 | 6089.20 | 0.74% | 0.00 |
| 2025-11-24 | 68.00 | 68.08 | 0.48 | 0.71% | 67.64 | 68.58 | 6423 | 4373.50 | 0.54% | 0.00 |
| 2025-11-21 | 70.78 | 67.60 | -3.51 | -4.94% | 67.52 | 71.10 | 15159 | 10407.47 | 1.27% | 0.00 |
| 2025-11-20 | 72.00 | 71.11 | -0.56 | -0.78% | 70.78 | 72.31 | 7726 | 5511.58 | 0.65% | 0.10 |
| 2025-11-19 | 73.40 | 71.67 | -1.78 | -2.42% | 71.26 | 73.75 | 12170 | 8769.41 | 1.02% | 0.00 |
| 2025-11-18 | 74.25 | 73.45 | -1.05 | -1.41% | 73.04 | 74.89 | 10460 | 7721.39 | 0.87% | 0.00 |
| 2025-11-17 | 76.34 | 74.50 | -1.66 | -2.18% | 74.10 | 76.73 | 12052 | 9004.80 | 1.01% | 0.00 |
| 2025-11-14 | 75.72 | 76.16 | -0.07 | -0.09% | 75.72 | 77.57 | 16389 | 12587.35 | 1.37% | 0.00 |
| 2025-11-13 | 76.29 | 76.23 | 0.30 | 0.40% | 75.53 | 76.70 | 11909 | 9063.47 | 1.00% | 0.00 |
| 2025-11-12 | 75.05 | 75.93 | 0.89 | 1.19% | 74.66 | 76.72 | 15793 | 11995.26 | 1.32% | 0.00 |
| 2025-11-11 | 74.88 | 75.04 | 0.16 | 0.21% | 74.55 | 75.41 | 7733 | 5798.34 | 0.65% | 0.00 |
| 2025-11-10 | 74.91 | 74.88 | 0.36 | 0.48% | 74.33 | 75.33 | 8560 | 6398.95 | 0.72% | 0.00 |
| 2025-11-07 | 75.75 | 74.52 | -1.26 | -1.66% | 74.50 | 75.75 | 8416 | 6303.19 | 0.70% | 0.00 |
| 2025-11-06 | 76.00 | 75.78 | -0.22 | -0.29% | 75.10 | 76.49 | 10392 | 7851.05 | 0.87% | 0.00 |
| 2025-11-05 | 75.88 | 76.00 | -0.20 | -0.26% | 75.13 | 76.87 | 11086 | 8427.65 | 0.93% | 0.00 |
| 2025-11-04 | 76.45 | 76.20 | -0.33 | -0.43% | 75.52 | 76.80 | 12640 | 9615.39 | 1.06% | 2.00 |
| 2025-11-03 | 76.20 | 76.53 | 0.63 | 0.83% | 76.03 | 77.55 | 20067 | 15389.57 | 1.68% | 0.00 |
| 2025-10-31 | 73.39 | 75.90 | 2.50 | 3.41% | 73.12 | 76.20 | 22837 | 17165.73 | 1.91% | 1.00 |
| 2025-10-30 | 74.39 | 73.40 | -1.10 | -1.48% | 73.00 | 74.95 | 11297 | 8368.21 | 0.94% | 0.00 |
| 2025-10-29 | 75.25 | 74.50 | -0.19 | -0.25% | 73.88 | 75.25 | 10212 | 7594.92 | 0.85% | 0.00 |
| 2025-10-28 | 74.53 | 74.69 | -0.34 | -0.45% | 74.37 | 76.30 | 12966 | 9740.35 | 1.08% | 0.00 |
| 2025-10-27 | 72.53 | 75.03 | 2.64 | 3.65% | 72.39 | 75.65 | 19416 | 14432.95 | 1.62% | 0.00 |
| 2025-10-24 | 71.95 | 72.39 | 0.69 | 0.96% | 71.51 | 72.45 | 6088 | 4394.52 | 0.51% | 0.00 |
| 2025-10-23 | 72.04 | 71.70 | -0.36 | -0.50% | 70.80 | 72.14 | 6775 | 4824.24 | 0.57% | 0.00 |
| 2025-10-22 | 72.04 | 72.06 | -0.44 | -0.61% | 71.94 | 72.88 | 4826 | 3483.97 | 0.40% | 0.00 |
| 2025-10-21 | 71.98 | 72.50 | 0.52 | 0.72% | 71.72 | 72.78 | 5324 | 3851.84 | 0.45% | 0.00 |
| 2025-10-20 | 71.39 | 71.98 | 1.02 | 1.44% | 71.10 | 72.38 | 6252 | 4491.32 | 0.52% | 0.00 |
| 2025-10-17 | 72.89 | 70.96 | -1.42 | -1.96% | 70.76 | 73.07 | 8467 | 6094.84 | 0.71% | 0.00 |
| 2025-10-16 | 73.00 | 72.38 | -0.52 | -0.71% | 72.14 | 73.88 | 8523 | 6227.10 | 0.71% | 0.00 |
| 2025-10-15 | 71.25 | 72.90 | 1.66 | 2.33% | 71.09 | 73.16 | 8766 | 6342.80 | 0.73% | 1.00 |
义翘神州(301047)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。
