| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.28 | 8.12 | -0.19 | -2.29% | 8.09 | 8.35 | 233162 | 19093.15 | 1.86% | 0.00 |
| 2026-03-25 | 8.25 | 8.31 | 0.08 | 0.97% | 8.21 | 8.37 | 229446 | 19036.62 | 1.83% | 20.00 |
| 2026-03-24 | 8.05 | 8.23 | 0.34 | 4.31% | 7.94 | 8.25 | 326713 | 26431.35 | 2.60% | 0.00 |
| 2026-03-23 | 8.26 | 7.89 | -0.51 | -6.07% | 7.86 | 8.28 | 375055 | 30237.88 | 2.99% | 0.00 |
| 2026-03-20 | 8.68 | 8.40 | -0.26 | -3.00% | 8.40 | 8.74 | 290161 | 24789.14 | 2.31% | 0.00 |
| 2026-03-19 | 8.82 | 8.66 | -0.24 | -2.70% | 8.61 | 8.87 | 260556 | 22729.11 | 2.08% | 0.00 |
| 2026-03-18 | 8.92 | 8.90 | -0.02 | -0.22% | 8.80 | 8.96 | 206875 | 18325.09 | 1.65% | 0.00 |
| 2026-03-17 | 9.05 | 8.92 | -0.13 | -1.44% | 8.91 | 9.11 | 230779 | 20777.33 | 1.84% | 0.00 |
| 2026-03-16 | 8.94 | 9.05 | 0.11 | 1.23% | 8.94 | 9.07 | 186789 | 16843.84 | 1.49% | 0.00 |
| 2026-03-13 | 9.00 | 8.94 | -0.14 | -1.54% | 8.93 | 9.11 | 276318 | 24939.02 | 2.20% | 477.00 |
| 2026-03-12 | 9.19 | 9.08 | -0.15 | -1.63% | 9.03 | 9.23 | 314357 | 28663.14 | 2.51% | 0.00 |
| 2026-03-11 | 9.40 | 9.23 | -0.15 | -1.60% | 9.20 | 9.41 | 361000 | 33442.84 | 2.88% | 0.00 |
| 2026-03-10 | 9.39 | 9.38 | 0.06 | 0.64% | 9.34 | 9.58 | 375507 | 35396.01 | 2.99% | 47.00 |
| 2026-03-09 | 9.53 | 9.32 | -0.51 | -5.19% | 9.13 | 9.59 | 687962 | 64055.78 | 5.49% | 15.00 |
| 2026-03-06 | 9.61 | 9.83 | 0.13 | 1.34% | 9.48 | 9.86 | 498773 | 48502.79 | 3.98% | 17.00 |
| 2026-03-05 | 10.22 | 9.70 | -0.13 | -1.32% | 9.63 | 10.26 | 791699 | 78206.03 | 6.31% | 0.00 |
| 2026-03-04 | 10.71 | 9.83 | -1.01 | -9.32% | 9.81 | 11.08 | 1282557 | 132632.55 | 10.23% | 0.00 |
| 2026-03-03 | 11.00 | 10.84 | -0.19 | -1.72% | 10.65 | 11.24 | 848708 | 93065.52 | 6.77% | 0.00 |
| 2026-03-02 | 10.90 | 11.03 | -0.11 | -0.99% | 10.88 | 11.17 | 540861 | 59583.79 | 4.31% | 4.00 |
| 2026-02-27 | 10.82 | 11.14 | 0.25 | 2.30% | 10.82 | 11.22 | 727479 | 80569.08 | 5.80% | 0.00 |
| 2026-02-26 | 10.86 | 10.89 | 0.06 | 0.55% | 10.78 | 11.10 | 545563 | 59614.02 | 4.35% | 1.00 |
| 2026-02-25 | 10.60 | 10.83 | 0.20 | 1.88% | 10.60 | 10.87 | 451920 | 48635.65 | 3.60% | 202.00 |
| 2026-02-24 | 10.70 | 10.63 | 0.05 | 0.47% | 10.46 | 10.73 | 326904 | 34664.35 | 2.61% | 20.00 |
| 2026-02-13 | 10.79 | 10.58 | -0.14 | -1.31% | 10.58 | 10.89 | 300310 | 32296.74 | 2.39% | 0.00 |
| 2026-02-12 | 10.79 | 10.72 | -0.08 | -0.74% | 10.59 | 10.80 | 375752 | 40136.23 | 3.00% | 9.00 |
| 2026-02-11 | 10.89 | 10.80 | -0.06 | -0.55% | 10.78 | 10.96 | 254650 | 27658.22 | 2.03% | 10.00 |
| 2026-02-10 | 10.90 | 10.86 | -0.08 | -0.73% | 10.73 | 10.98 | 389885 | 42369.94 | 3.11% | 15.00 |
| 2026-02-09 | 10.77 | 10.94 | 0.19 | 1.77% | 10.72 | 11.02 | 411217 | 44786.89 | 3.28% | 106.00 |
| 2026-02-06 | 11.01 | 10.75 | -0.39 | -3.50% | 10.68 | 11.07 | 566574 | 61254.54 | 4.52% | 10.00 |
| 2026-02-05 | 10.90 | 11.14 | 0.18 | 1.64% | 10.86 | 11.21 | 681882 | 75745.57 | 5.44% | 210.00 |
| 2026-02-04 | 10.88 | 10.96 | 0.05 | 0.46% | 10.80 | 11.07 | 398820 | 43693.09 | 3.18% | 0.00 |
| 2026-02-03 | 10.87 | 10.91 | 0.11 | 1.02% | 10.63 | 11.02 | 441806 | 47886.87 | 3.52% | 464.00 |
| 2026-02-02 | 10.65 | 10.80 | 0.09 | 0.84% | 10.63 | 11.04 | 462153 | 50358.03 | 3.68% | 6.00 |
| 2026-01-30 | 10.79 | 10.71 | -0.21 | -1.92% | 10.64 | 10.93 | 371069 | 39938.95 | 2.96% | 3.00 |
| 2026-01-29 | 10.53 | 10.92 | 0.32 | 3.02% | 10.36 | 11.03 | 579208 | 62806.80 | 4.62% | 41.00 |
| 2026-01-28 | 10.61 | 10.60 | -0.07 | -0.66% | 10.57 | 10.78 | 285436 | 30360.29 | 2.28% | 0.00 |
| 2026-01-27 | 10.82 | 10.67 | -0.21 | -1.93% | 10.47 | 10.90 | 454345 | 48186.54 | 3.62% | 356.00 |
| 2026-01-26 | 11.31 | 10.88 | -0.22 | -1.98% | 10.78 | 11.43 | 660508 | 73010.41 | 5.27% | 10.00 |
| 2026-01-23 | 10.86 | 11.10 | 0.22 | 2.02% | 10.85 | 11.18 | 459449 | 50861.38 | 3.66% | 0.00 |
| 2026-01-22 | 10.84 | 10.88 | 0.04 | 0.37% | 10.81 | 10.97 | 381857 | 41550.31 | 3.04% | 294.00 |
| 2026-01-21 | 11.16 | 10.84 | -0.26 | -2.34% | 10.81 | 11.23 | 623701 | 68167.42 | 4.97% | 17.00 |
| 2026-01-20 | 11.44 | 11.10 | -0.61 | -5.21% | 11.10 | 11.56 | 906352 | 102334.82 | 7.23% | 67.00 |
| 2026-01-19 | 11.32 | 11.71 | 0.39 | 3.45% | 11.15 | 11.78 | 810023 | 92335.51 | 6.46% | 331.00 |
| 2026-01-16 | 11.46 | 11.32 | -0.19 | -1.65% | 11.12 | 11.52 | 640067 | 72157.05 | 5.10% | 58.00 |
| 2026-01-15 | 11.61 | 11.51 | -0.10 | -0.86% | 11.32 | 11.97 | 728809 | 84169.11 | 5.81% | 34.00 |
| 2026-01-14 | 11.21 | 11.61 | 0.29 | 2.56% | 11.21 | 12.02 | 1221572 | 142659.55 | 9.74% | 72.00 |
| 2026-01-13 | 11.70 | 11.32 | -0.42 | -3.58% | 11.26 | 11.80 | 1056062 | 121673.82 | 8.42% | 70.00 |
| 2026-01-12 | 11.07 | 11.74 | 0.74 | 6.73% | 11.07 | 11.88 | 1460695 | 167747.81 | 11.65% | 24.00 |
| 2026-01-09 | 10.67 | 11.00 | 0.28 | 2.61% | 10.65 | 11.00 | 780389 | 84690.17 | 6.22% | 537.00 |
| 2026-01-08 | 10.52 | 10.72 | 0.14 | 1.32% | 10.47 | 10.76 | 442563 | 47238.04 | 3.53% | 300.00 |
| 2026-01-07 | 10.70 | 10.58 | -0.22 | -2.04% | 10.57 | 10.78 | 478922 | 51049.36 | 3.82% | 10.00 |
| 2026-01-06 | 10.67 | 10.80 | 0.08 | 0.75% | 10.61 | 10.83 | 620715 | 66590.27 | 4.95% | 30.00 |
| 2026-01-05 | 10.64 | 10.72 | 0.35 | 3.38% | 10.50 | 10.78 | 682845 | 72706.90 | 5.44% | 372.00 |
| 2025-12-31 | 10.32 | 10.37 | 0.08 | 0.78% | 10.16 | 10.46 | 333202 | 34351.82 | 2.66% | 0.00 |
| 2025-12-30 | 10.31 | 10.29 | -0.10 | -0.96% | 10.25 | 10.43 | 346068 | 35723.00 | 2.76% | 0.00 |
| 2025-12-29 | 10.58 | 10.39 | -0.13 | -1.24% | 10.37 | 10.60 | 401297 | 41880.09 | 3.20% | 709.00 |
| 2025-12-26 | 10.53 | 10.52 | -0.05 | -0.47% | 10.48 | 10.75 | 506739 | 53722.42 | 4.04% | 17.00 |
| 2025-12-25 | 10.70 | 10.57 | -0.21 | -1.95% | 10.51 | 10.83 | 620776 | 65888.68 | 4.95% | 112.00 |
| 2025-12-24 | 10.60 | 10.78 | 0.10 | 0.94% | 10.51 | 10.84 | 625771 | 67013.17 | 4.99% | 11.00 |
| 2025-12-23 | 11.06 | 10.68 | -0.49 | -4.39% | 10.63 | 11.07 | 954312 | 102787.73 | 7.61% | 118.00 |
| 2025-12-22 | 11.11 | 11.17 | -0.13 | -1.15% | 10.90 | 11.35 | 1190096 | 131990.48 | 9.49% | 92.00 |
| 2025-12-19 | 10.82 | 11.30 | 0.46 | 4.24% | 10.53 | 11.50 | 1686292 | 188234.58 | 13.45% | 190.00 |
| 2025-12-18 | 10.41 | 10.84 | 0.24 | 2.26% | 10.41 | 11.08 | 1097482 | 119284.11 | 8.75% | 213.00 |
| 2025-12-17 | 10.52 | 10.60 | -0.16 | -1.49% | 10.30 | 11.10 | 1115780 | 119366.92 | 8.90% | 88.00 |
| 2025-12-16 | 10.30 | 10.76 | 0.46 | 4.47% | 10.30 | 10.85 | 1281060 | 136646.72 | 10.21% | 25.00 |
| 2025-12-15 | 9.99 | 10.30 | 0.65 | 6.74% | 9.99 | 10.98 | 1108924 | 115816.42 | 8.84% | 84.00 |
| 2025-12-12 | 9.85 | 9.65 | -0.07 | -0.72% | 9.63 | 9.86 | 270549 | 26276.39 | 2.16% | 0.00 |
| 2025-12-11 | 9.90 | 9.72 | -0.42 | -4.14% | 9.70 | 9.94 | 528939 | 51736.97 | 4.22% | 44.00 |
| 2025-12-10 | 9.58 | 10.14 | 0.63 | 6.62% | 9.58 | 10.34 | 860631 | 87175.41 | 6.86% | 23.00 |
| 2025-12-09 | 9.58 | 9.51 | -0.13 | -1.35% | 9.44 | 9.68 | 260334 | 24930.67 | 2.08% | 0.00 |
| 2025-12-08 | 9.61 | 9.64 | -0.03 | -0.31% | 9.58 | 9.72 | 291978 | 28119.66 | 2.33% | 20.00 |
| 2025-12-05 | 9.62 | 9.67 | 0.05 | 0.52% | 9.48 | 9.70 | 154090 | 14791.17 | 1.23% | 0.00 |
| 2025-12-04 | 9.92 | 9.62 | -0.30 | -3.02% | 9.62 | 9.95 | 250633 | 24360.39 | 2.00% | 30.00 |
| 2025-12-03 | 10.05 | 9.92 | -0.17 | -1.68% | 9.90 | 10.08 | 151340 | 15073.58 | 1.21% | 0.00 |
| 2025-12-02 | 10.14 | 10.09 | -0.08 | -0.79% | 10.04 | 10.15 | 132897 | 13398.27 | 1.06% | 14.00 |
| 2025-12-01 | 10.00 | 10.17 | 0.15 | 1.50% | 9.99 | 10.23 | 213496 | 21642.53 | 1.70% | 235.00 |
| 2025-11-28 | 10.04 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 133416 | 13359.21 | 1.06% | 10.00 |
| 2025-11-27 | 10.07 | 9.99 | -0.10 | -0.99% | 9.99 | 10.21 | 159662 | 16093.88 | 1.27% | 16.00 |
| 2025-11-26 | 10.03 | 10.09 | 0.04 | 0.40% | 9.95 | 10.14 | 198042 | 19881.77 | 1.58% | 10.00 |
| 2025-11-25 | 9.99 | 10.05 | 0.05 | 0.50% | 9.98 | 10.17 | 165288 | 16682.76 | 1.32% | 0.00 |
孩子王(301078)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。
