| 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 | 30.30 | 32.19 | 1.64 | 5.37% | 30.10 | 33.12 | 107669 | 34499.23 | 6.04% | 0.00 |
| 2026-02-03 | 30.15 | 30.55 | 0.35 | 1.16% | 29.90 | 31.33 | 69923 | 21437.70 | 3.92% | 0.00 |
| 2026-02-02 | 29.43 | 30.20 | -0.06 | -0.20% | 29.20 | 31.34 | 93094 | 28422.14 | 5.22% | 0.00 |
| 2026-01-30 | 31.37 | 30.26 | -0.66 | -2.13% | 30.10 | 33.36 | 173307 | 54765.61 | 9.73% | 0.00 |
| 2026-01-29 | 30.50 | 30.92 | 0.39 | 1.28% | 29.52 | 31.43 | 59267 | 18267.46 | 3.33% | 0.00 |
| 2026-01-28 | 30.24 | 30.53 | 0.26 | 0.86% | 30.00 | 31.26 | 47025 | 14422.87 | 2.64% | 0.00 |
| 2026-01-27 | 31.00 | 30.27 | -0.66 | -2.13% | 29.71 | 31.80 | 52647 | 16020.54 | 2.95% | 0.00 |
| 2026-01-26 | 30.53 | 30.93 | 0.46 | 1.51% | 30.32 | 31.66 | 48098 | 14858.76 | 2.70% | 0.00 |
| 2026-01-23 | 30.80 | 30.47 | -0.58 | -1.87% | 30.40 | 31.35 | 39532 | 12113.78 | 2.22% | 1.00 |
| 2026-01-22 | 30.13 | 31.05 | 0.91 | 3.02% | 29.70 | 31.65 | 60213 | 18564.98 | 3.38% | 0.00 |
| 2026-01-21 | 30.89 | 30.14 | -0.66 | -2.14% | 29.95 | 31.02 | 47698 | 14416.77 | 2.68% | 0.00 |
| 2026-01-20 | 31.01 | 30.80 | -0.95 | -2.99% | 30.53 | 32.00 | 65552 | 20377.65 | 3.68% | 0.00 |
| 2026-01-19 | 29.60 | 31.75 | 2.02 | 6.79% | 29.46 | 32.60 | 111835 | 35153.53 | 6.28% | 0.00 |
| 2026-01-16 | 30.04 | 29.73 | -1.13 | -3.66% | 29.73 | 31.09 | 114832 | 34703.61 | 6.44% | 0.00 |
| 2026-01-15 | 31.71 | 30.86 | 0.06 | 0.19% | 30.80 | 33.62 | 155950 | 50117.84 | 8.75% | 0.00 |
| 2026-01-14 | 30.64 | 30.80 | -0.03 | -0.10% | 29.80 | 31.68 | 91863 | 28275.51 | 5.16% | 0.00 |
| 2026-01-13 | 30.90 | 30.83 | -1.02 | -3.20% | 30.41 | 31.78 | 81797 | 25285.92 | 4.59% | 0.00 |
| 2026-01-12 | 29.00 | 31.85 | 2.63 | 9.00% | 28.89 | 31.96 | 140841 | 43623.34 | 7.90% | 0.00 |
| 2026-01-09 | 28.71 | 29.22 | 0.65 | 2.28% | 28.01 | 29.78 | 152368 | 44327.18 | 8.55% | 0.00 |
| 2026-01-08 | 28.58 | 28.57 | 0.08 | 0.28% | 28.00 | 28.91 | 91975 | 26189.78 | 5.16% | 0.00 |
| 2026-01-07 | 25.82 | 28.49 | 2.77 | 10.77% | 25.81 | 29.53 | 199852 | 55918.36 | 11.22% | 0.00 |
| 2026-01-06 | 25.59 | 25.72 | -0.03 | -0.12% | 25.58 | 26.37 | 49323 | 12743.91 | 2.77% | 0.00 |
| 2026-01-05 | 25.83 | 25.75 | -0.31 | -1.19% | 25.36 | 25.95 | 49857 | 12728.29 | 2.80% | 0.00 |
| 2025-12-31 | 25.93 | 26.06 | 0.21 | 0.81% | 25.51 | 26.26 | 54327 | 14111.25 | 3.05% | 0.00 |
| 2025-12-30 | 25.95 | 25.85 | -0.14 | -0.54% | 25.65 | 26.03 | 38516 | 9930.43 | 2.16% | 0.00 |
| 2025-12-29 | 26.69 | 25.99 | -0.86 | -3.20% | 25.88 | 26.80 | 59619 | 15576.41 | 3.35% | 0.00 |
| 2025-12-26 | 26.51 | 26.85 | 0.29 | 1.09% | 26.33 | 27.24 | 58522 | 15704.85 | 3.28% | 0.00 |
| 2025-12-25 | 26.78 | 26.56 | -0.44 | -1.63% | 26.40 | 27.02 | 48388 | 12890.88 | 2.72% | 0.00 |
| 2025-12-24 | 27.20 | 27.00 | -0.13 | -0.48% | 26.63 | 27.60 | 73399 | 19943.46 | 4.12% | 0.00 |
| 2025-12-23 | 27.44 | 27.13 | -0.57 | -2.06% | 26.68 | 27.70 | 84268 | 22929.77 | 4.73% | 0.00 |
| 2025-12-22 | 26.54 | 27.70 | 0.40 | 1.47% | 26.54 | 28.03 | 128265 | 35290.57 | 7.20% | 0.00 |
| 2025-12-19 | 26.82 | 27.30 | 0.83 | 3.14% | 26.16 | 27.30 | 105309 | 28240.10 | 5.91% | 6.00 |
| 2025-12-18 | 26.00 | 26.47 | 0.24 | 0.91% | 25.76 | 27.14 | 117861 | 31329.19 | 6.61% | 0.00 |
| 2025-12-17 | 26.59 | 26.23 | 0.47 | 1.82% | 26.02 | 27.28 | 164887 | 43742.71 | 9.25% | 0.00 |
| 2025-12-16 | 24.22 | 25.76 | 1.55 | 6.40% | 24.15 | 26.26 | 221802 | 56678.43 | 12.45% | 0.00 |
| 2025-12-15 | 24.99 | 24.21 | -0.74 | -2.97% | 23.97 | 25.18 | 82879 | 20219.67 | 4.65% | 16.00 |
| 2025-12-12 | 25.22 | 24.95 | -0.38 | -1.50% | 24.72 | 25.49 | 73579 | 18427.72 | 4.13% | 0.00 |
| 2025-12-11 | 26.01 | 25.33 | -0.74 | -2.84% | 25.25 | 26.20 | 64150 | 16443.35 | 3.60% | 0.00 |
| 2025-12-10 | 26.20 | 26.07 | 0.06 | 0.23% | 25.91 | 26.50 | 60586 | 15828.57 | 3.40% | 0.00 |
| 2025-12-09 | 26.76 | 26.01 | -0.83 | -3.09% | 26.00 | 27.10 | 76525 | 20157.44 | 4.29% | 0.00 |
| 2025-12-08 | 26.40 | 26.84 | 0.66 | 2.52% | 26.28 | 27.85 | 107200 | 28823.61 | 6.02% | 2.00 |
| 2025-12-05 | 26.70 | 26.18 | -0.01 | -0.04% | 25.89 | 26.70 | 120190 | 31505.58 | 6.75% | 0.00 |
| 2025-12-04 | 28.15 | 26.19 | -1.26 | -4.59% | 25.81 | 28.74 | 170737 | 45306.50 | 9.58% | 0.00 |
| 2025-12-03 | 25.00 | 27.45 | -0.65 | -2.31% | 25.00 | 30.00 | 264612 | 72969.01 | 14.85% | 0.00 |
| 2025-11-25 | 26.58 | 28.10 | 2.15 | 8.29% | 26.26 | 28.43 | 165856 | 45928.95 | 9.31% | 0.00 |
| 2025-11-24 | 23.25 | 25.95 | 3.04 | 13.27% | 23.09 | 26.46 | 176080 | 44564.51 | 9.88% | 0.00 |
| 2025-11-21 | 23.66 | 22.91 | -0.75 | -3.17% | 22.75 | 23.68 | 39453 | 9125.19 | 2.21% | 0.00 |
| 2025-11-20 | 24.00 | 23.66 | -0.33 | -1.38% | 23.41 | 24.14 | 41701 | 9853.87 | 2.34% | 0.00 |
| 2025-11-19 | 24.40 | 23.99 | -0.43 | -1.76% | 23.71 | 24.68 | 63579 | 15270.24 | 3.57% | 0.00 |
| 2025-11-18 | 24.66 | 24.42 | -0.41 | -1.65% | 24.24 | 25.09 | 57660 | 14190.77 | 3.24% | 0.00 |
| 2025-11-17 | 24.42 | 24.83 | 0.73 | 3.03% | 24.10 | 24.98 | 82155 | 20294.23 | 4.61% | 0.00 |
| 2025-11-14 | 23.78 | 24.10 | 0.28 | 1.18% | 23.78 | 24.60 | 87078 | 21168.09 | 4.89% | 2.00 |
| 2025-11-13 | 23.44 | 23.82 | 0.29 | 1.23% | 23.20 | 23.93 | 52626 | 12468.79 | 2.95% | 64.00 |
| 2025-11-12 | 23.80 | 23.53 | -0.28 | -1.18% | 23.45 | 24.19 | 78463 | 18671.78 | 4.40% | 10.00 |
| 2025-11-11 | 23.57 | 23.81 | 0.48 | 2.06% | 23.09 | 23.99 | 115897 | 27451.25 | 6.50% | 0.00 |
| 2025-11-10 | 21.60 | 23.33 | 1.75 | 8.11% | 21.41 | 23.74 | 169126 | 38650.72 | 9.49% | 0.00 |
| 2025-11-07 | 21.54 | 21.58 | -0.03 | -0.14% | 21.54 | 21.96 | 37311 | 8112.32 | 2.09% | 0.00 |
| 2025-11-06 | 21.76 | 21.61 | -0.35 | -1.59% | 21.37 | 21.91 | 64301 | 13863.19 | 3.61% | 10.00 |
| 2025-11-05 | 22.01 | 21.96 | 0.30 | 1.39% | 21.90 | 22.72 | 91237 | 20334.76 | 5.12% | 0.00 |
| 2025-11-04 | 21.51 | 21.66 | 0.05 | 0.23% | 21.50 | 21.84 | 35216 | 7623.02 | 1.98% | 0.00 |
| 2025-11-03 | 21.45 | 21.61 | 0.12 | 0.56% | 21.40 | 21.68 | 29000 | 6247.57 | 1.63% | 0.00 |
| 2025-10-31 | 20.90 | 21.49 | 0.69 | 3.32% | 20.86 | 21.56 | 46029 | 9809.57 | 2.58% | 0.00 |
| 2025-10-30 | 21.17 | 20.80 | -0.38 | -1.79% | 20.80 | 21.25 | 29801 | 6256.60 | 1.67% | 0.00 |
| 2025-10-29 | 21.44 | 21.18 | -0.25 | -1.17% | 21.01 | 21.44 | 33195 | 7023.17 | 1.86% | 25.00 |
| 2025-10-28 | 21.69 | 21.43 | -0.25 | -1.15% | 21.41 | 21.82 | 25161 | 5435.00 | 1.41% | 0.00 |
| 2025-10-27 | 21.85 | 21.68 | 0.03 | 0.14% | 21.54 | 21.92 | 31479 | 6834.32 | 1.77% | 20.00 |
| 2025-10-24 | 21.94 | 21.65 | -0.30 | -1.37% | 21.40 | 21.94 | 45002 | 9750.12 | 2.53% | 0.00 |
| 2025-10-23 | 21.81 | 21.95 | 0.11 | 0.50% | 21.48 | 21.98 | 30843 | 6702.85 | 1.73% | 6.00 |
| 2025-10-22 | 21.75 | 21.84 | 0.00 | 0.00% | 21.54 | 21.90 | 25463 | 5528.53 | 1.43% | 0.00 |
| 2025-10-21 | 21.82 | 21.84 | 0.03 | 0.14% | 21.47 | 21.97 | 30854 | 6695.66 | 1.73% | 0.00 |
| 2025-10-20 | 21.61 | 21.81 | 0.50 | 2.35% | 21.38 | 21.86 | 29143 | 6326.43 | 1.64% | 4.00 |
| 2025-10-17 | 21.82 | 21.31 | -0.49 | -2.25% | 21.31 | 21.97 | 34331 | 7415.80 | 1.93% | 0.00 |
| 2025-10-16 | 21.89 | 21.87 | -0.11 | -0.50% | 21.65 | 22.26 | 41141 | 9008.94 | 2.31% | 5.00 |
| 2025-10-15 | 21.28 | 21.98 | 0.70 | 3.29% | 21.20 | 22.05 | 65497 | 14264.95 | 3.68% | 0.00 |
| 2025-10-14 | 21.13 | 21.28 | 0.17 | 0.81% | 21.05 | 21.55 | 61458 | 13117.49 | 3.45% | 2.00 |
| 2025-10-13 | 20.55 | 21.11 | -0.17 | -0.80% | 20.42 | 21.17 | 44098 | 9238.40 | 2.47% | 0.00 |
| 2025-10-10 | 21.20 | 21.28 | 0.08 | 0.38% | 21.13 | 21.55 | 60807 | 12967.56 | 3.41% | 5.00 |
| 2025-10-09 | 22.40 | 21.20 | -1.32 | -5.86% | 21.18 | 22.40 | 104042 | 22262.77 | 5.84% | 48.00 |
| 2025-09-30 | 22.99 | 22.52 | -0.46 | -2.00% | 22.52 | 23.18 | 66993 | 15259.24 | 3.76% | 57.00 |
| 2025-09-29 | 22.97 | 22.98 | -0.10 | -0.43% | 22.42 | 23.49 | 67111 | 15376.77 | 3.77% | 17.00 |
君亭酒店(301073)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。
