| 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 | 38.05 | 38.62 | 0.36 | 0.94% | 37.92 | 39.12 | 38483 | 14886.82 | 4.80% | 0.00 |
| 2026-02-04 | 39.00 | 38.26 | -1.07 | -2.72% | 37.91 | 39.47 | 56070 | 21510.28 | 6.99% | 3.00 |
| 2026-02-03 | 39.61 | 39.33 | 0.10 | 0.25% | 38.64 | 39.98 | 46998 | 18473.99 | 5.86% | 0.00 |
| 2026-02-02 | 39.60 | 39.23 | -0.50 | -1.26% | 39.15 | 40.89 | 49710 | 19881.62 | 6.20% | 0.00 |
| 2026-01-30 | 40.20 | 39.73 | -0.77 | -1.90% | 39.27 | 40.63 | 57732 | 23006.84 | 7.20% | 2.00 |
| 2026-01-29 | 39.02 | 40.50 | 1.35 | 3.45% | 38.34 | 41.69 | 105239 | 42860.94 | 13.12% | 1.00 |
| 2026-01-28 | 39.74 | 39.15 | -0.91 | -2.27% | 39.07 | 40.71 | 45242 | 17944.98 | 5.64% | 0.00 |
| 2026-01-27 | 40.70 | 40.06 | -0.94 | -2.29% | 39.27 | 41.19 | 59435 | 23675.87 | 7.41% | 5.00 |
| 2026-01-26 | 42.29 | 41.00 | -1.28 | -3.03% | 40.36 | 42.66 | 72554 | 29942.06 | 9.05% | 0.00 |
| 2026-01-23 | 41.14 | 42.28 | 1.24 | 3.02% | 40.90 | 42.66 | 82438 | 34598.35 | 10.28% | 2.00 |
| 2026-01-22 | 40.76 | 41.04 | 0.27 | 0.66% | 40.61 | 41.74 | 56621 | 23318.76 | 7.06% | 1.00 |
| 2026-01-21 | 40.65 | 40.77 | -0.31 | -0.75% | 40.44 | 41.46 | 46480 | 19019.34 | 5.80% | 0.00 |
| 2026-01-20 | 41.85 | 41.08 | -0.42 | -1.01% | 40.60 | 42.16 | 66086 | 27303.28 | 8.24% | 0.00 |
| 2026-01-19 | 42.00 | 41.50 | -0.65 | -1.54% | 41.34 | 42.40 | 57025 | 23821.50 | 7.11% | 0.00 |
| 2026-01-16 | 43.78 | 42.15 | -1.94 | -4.40% | 41.79 | 43.93 | 97103 | 41326.47 | 12.11% | 6.00 |
| 2026-01-15 | 45.30 | 44.09 | -1.58 | -3.46% | 43.28 | 45.41 | 121040 | 53439.59 | 15.09% | 4.00 |
| 2026-01-14 | 43.91 | 45.67 | 1.46 | 3.30% | 43.66 | 48.31 | 228876 | 105500.38 | 28.54% | 0.00 |
| 2026-01-13 | 47.02 | 44.21 | -2.04 | -4.41% | 44.10 | 47.50 | 203021 | 92478.04 | 25.32% | 2.00 |
| 2026-01-12 | 42.57 | 46.25 | 4.34 | 10.36% | 42.49 | 47.69 | 288146 | 130685.72 | 35.93% | 8.00 |
| 2026-01-09 | 40.14 | 41.91 | 1.73 | 4.31% | 40.02 | 42.30 | 115193 | 47438.68 | 14.36% | 1.00 |
| 2026-01-08 | 39.03 | 40.18 | 0.99 | 2.53% | 38.90 | 40.96 | 77563 | 31102.89 | 9.67% | 3.00 |
| 2026-01-07 | 39.31 | 39.19 | -0.09 | -0.23% | 38.95 | 39.66 | 38369 | 15077.46 | 4.78% | 0.00 |
| 2026-01-06 | 39.50 | 39.28 | -0.22 | -0.56% | 39.08 | 39.84 | 47208 | 18601.62 | 5.89% | 0.00 |
| 2026-01-05 | 38.39 | 39.50 | 1.31 | 3.43% | 38.23 | 39.67 | 60169 | 23601.28 | 7.50% | 3.00 |
| 2025-12-31 | 38.77 | 38.19 | 0.02 | 0.05% | 38.10 | 38.89 | 43145 | 16592.62 | 5.38% | 3.00 |
| 2025-12-30 | 38.43 | 38.17 | -0.43 | -1.11% | 38.16 | 39.35 | 41352 | 16012.92 | 5.16% | 0.00 |
| 2025-12-29 | 38.90 | 38.60 | -0.10 | -0.26% | 38.32 | 38.98 | 25045 | 9661.74 | 3.12% | 0.00 |
| 2025-12-26 | 38.58 | 38.70 | 0.08 | 0.21% | 38.25 | 39.05 | 31824 | 12299.29 | 3.97% | 40.00 |
| 2025-12-25 | 38.40 | 38.62 | 0.28 | 0.73% | 38.03 | 38.79 | 27298 | 10503.14 | 3.40% | 0.00 |
| 2025-12-24 | 38.07 | 38.34 | 0.27 | 0.71% | 37.86 | 38.35 | 20286 | 7749.34 | 2.53% | 0.00 |
| 2025-12-23 | 38.40 | 38.07 | -0.23 | -0.60% | 37.91 | 38.40 | 28107 | 10709.24 | 3.50% | 0.00 |
| 2025-12-22 | 38.65 | 38.30 | -0.37 | -0.96% | 38.16 | 38.75 | 29869 | 11448.38 | 3.72% | 0.00 |
| 2025-12-19 | 37.58 | 38.67 | 1.17 | 3.12% | 37.36 | 38.75 | 45281 | 17302.52 | 5.65% | 6.00 |
| 2025-12-18 | 37.17 | 37.50 | 0.06 | 0.16% | 37.16 | 38.17 | 32580 | 12292.01 | 4.06% | 0.00 |
| 2025-12-17 | 36.90 | 37.44 | 0.54 | 1.46% | 36.54 | 37.46 | 30571 | 11315.48 | 3.81% | 0.00 |
| 2025-12-16 | 37.37 | 36.90 | -0.75 | -1.99% | 36.66 | 37.57 | 32404 | 11997.77 | 4.04% | 0.00 |
| 2025-12-15 | 37.62 | 37.65 | -0.28 | -0.74% | 37.37 | 38.04 | 29217 | 10998.57 | 3.64% | 0.00 |
| 2025-12-12 | 38.13 | 37.93 | -0.25 | -0.65% | 37.90 | 38.44 | 27530 | 10500.92 | 3.43% | 0.00 |
| 2025-12-11 | 39.22 | 38.18 | -1.17 | -2.97% | 38.00 | 39.36 | 46011 | 17747.99 | 5.74% | 3.00 |
| 2025-12-10 | 39.21 | 39.35 | 0.00 | 0.00% | 38.89 | 39.53 | 27911 | 10937.04 | 3.48% | 0.00 |
| 2025-12-09 | 39.65 | 39.35 | -0.40 | -1.01% | 39.30 | 40.08 | 25976 | 10294.15 | 3.24% | 0.00 |
| 2025-12-08 | 39.35 | 39.75 | 0.39 | 0.99% | 39.11 | 40.09 | 32222 | 12821.03 | 4.02% | 0.00 |
| 2025-12-05 | 39.00 | 39.36 | 0.26 | 0.66% | 38.55 | 39.40 | 31455 | 12273.97 | 3.92% | 0.00 |
| 2025-12-04 | 39.68 | 39.10 | -0.58 | -1.46% | 38.78 | 39.88 | 44071 | 17284.43 | 5.50% | 0.00 |
| 2025-12-03 | 40.85 | 39.68 | -1.60 | -3.88% | 39.32 | 41.71 | 65384 | 26242.62 | 8.15% | 0.00 |
| 2025-12-02 | 41.64 | 41.28 | -0.45 | -1.08% | 41.06 | 41.73 | 31980 | 13205.96 | 3.99% | 0.00 |
| 2025-12-01 | 42.25 | 41.73 | -0.10 | -0.24% | 41.52 | 42.72 | 45676 | 19200.94 | 5.70% | 0.00 |
| 2025-11-28 | 41.17 | 41.83 | 0.68 | 1.65% | 40.98 | 42.24 | 54824 | 22834.04 | 6.84% | 0.00 |
| 2025-11-27 | 41.58 | 41.15 | -0.60 | -1.44% | 41.00 | 41.75 | 36900 | 15265.78 | 4.60% | 3.00 |
| 2025-11-26 | 42.33 | 41.75 | -0.65 | -1.53% | 41.60 | 42.80 | 47506 | 19963.01 | 5.92% | 12.00 |
| 2025-11-25 | 41.60 | 42.40 | 0.78 | 1.87% | 41.60 | 43.18 | 84567 | 36082.82 | 10.55% | 2.00 |
| 2025-11-24 | 40.43 | 41.62 | 1.39 | 3.46% | 39.95 | 41.94 | 67518 | 27769.82 | 8.42% | 0.00 |
| 2025-11-21 | 40.22 | 40.23 | -0.60 | -1.47% | 39.75 | 41.57 | 62280 | 25256.76 | 7.77% | 1.00 |
| 2025-11-20 | 41.57 | 40.83 | -0.44 | -1.07% | 40.81 | 41.67 | 39811 | 16368.91 | 4.96% | 0.00 |
| 2025-11-19 | 42.75 | 41.27 | -1.59 | -3.71% | 41.20 | 42.89 | 73479 | 30685.39 | 9.16% | 0.00 |
| 2025-11-18 | 42.30 | 42.86 | 0.35 | 0.82% | 42.20 | 43.50 | 72329 | 31098.60 | 9.02% | 1.00 |
| 2025-11-17 | 42.13 | 42.51 | 0.38 | 0.90% | 42.05 | 42.77 | 38193 | 16200.92 | 4.76% | 3.00 |
| 2025-11-14 | 42.71 | 42.13 | -1.01 | -2.34% | 42.13 | 43.10 | 41738 | 17822.20 | 5.20% | 10.00 |
| 2025-11-13 | 42.80 | 43.14 | 0.27 | 0.63% | 42.48 | 43.14 | 44225 | 18927.01 | 5.51% | 0.00 |
| 2025-11-12 | 43.46 | 42.87 | -0.85 | -1.94% | 42.41 | 43.85 | 62214 | 26716.38 | 7.76% | 0.00 |
| 2025-11-11 | 43.50 | 43.72 | 0.24 | 0.55% | 43.09 | 44.50 | 74090 | 32420.72 | 9.24% | 2.00 |
| 2025-11-10 | 43.10 | 43.48 | 0.46 | 1.07% | 43.07 | 43.76 | 51181 | 22215.81 | 6.38% | 0.00 |
| 2025-11-07 | 43.66 | 43.02 | -0.98 | -2.23% | 42.96 | 44.03 | 58403 | 25338.52 | 7.28% | 0.00 |
| 2025-11-06 | 45.01 | 44.00 | -1.01 | -2.24% | 44.00 | 45.15 | 77418 | 34276.91 | 9.65% | 9.00 |
| 2025-11-05 | 44.29 | 45.01 | 0.31 | 0.69% | 44.01 | 45.58 | 87426 | 39186.84 | 10.90% | 0.00 |
| 2025-11-04 | 44.89 | 44.70 | -0.32 | -0.71% | 44.18 | 45.34 | 83147 | 37154.90 | 10.37% | 0.00 |
| 2025-11-03 | 44.80 | 45.02 | 0.80 | 1.81% | 44.44 | 45.55 | 112885 | 50769.01 | 14.08% | 3.00 |
| 2025-10-31 | 43.12 | 44.22 | 1.14 | 2.65% | 43.11 | 44.91 | 110579 | 48879.57 | 13.79% | 6.00 |
| 2025-10-30 | 43.71 | 43.08 | -0.90 | -2.05% | 42.85 | 43.98 | 68690 | 29738.43 | 8.57% | 36.00 |
| 2025-10-29 | 44.40 | 43.98 | -0.56 | -1.26% | 43.36 | 44.40 | 89656 | 39168.67 | 11.18% | 0.00 |
| 2025-10-28 | 44.18 | 44.54 | 0.36 | 0.81% | 43.86 | 44.67 | 84837 | 37582.57 | 10.58% | 5.00 |
| 2025-10-27 | 45.83 | 44.18 | -1.65 | -3.60% | 44.03 | 45.83 | 121845 | 54398.71 | 15.19% | 32.00 |
| 2025-10-24 | 46.87 | 45.83 | -1.57 | -3.31% | 45.63 | 46.89 | 119427 | 54929.03 | 14.89% | 0.00 |
| 2025-10-23 | 45.35 | 47.40 | 1.96 | 4.31% | 44.80 | 47.68 | 168386 | 78633.89 | 21.00% | 5.00 |
| 2025-10-22 | 44.70 | 45.44 | 0.39 | 0.87% | 44.57 | 46.30 | 92364 | 42116.43 | 11.52% | 3.00 |
| 2025-10-21 | 44.76 | 45.05 | -0.12 | -0.27% | 44.50 | 45.41 | 76822 | 34550.29 | 9.58% | 7.00 |
| 2025-10-20 | 45.42 | 45.17 | 0.32 | 0.71% | 44.38 | 45.45 | 76803 | 34538.02 | 9.58% | 4.00 |
| 2025-10-17 | 45.28 | 44.85 | -0.57 | -1.25% | 44.78 | 46.19 | 85099 | 38769.00 | 10.61% | 12.00 |
| 2025-10-16 | 45.94 | 45.42 | -0.78 | -1.69% | 45.14 | 46.14 | 79393 | 36195.64 | 9.90% | 3.00 |
| 2025-10-15 | 45.70 | 46.20 | 0.50 | 1.09% | 44.82 | 46.20 | 99807 | 45561.88 | 12.45% | 19.00 |
果麦文化(301052)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。
