| 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 | 17.12 | 16.98 | -0.17 | -0.99% | 16.82 | 17.28 | 21229 | 3604.56 | 1.13% | 0.00 |
| 2026-02-03 | 17.05 | 17.15 | 0.19 | 1.12% | 16.85 | 17.38 | 23765 | 4068.61 | 1.27% | 0.00 |
| 2026-02-02 | 16.83 | 16.96 | -0.05 | -0.29% | 16.61 | 17.39 | 30729 | 5254.92 | 1.64% | 0.00 |
| 2026-01-30 | 16.85 | 17.01 | 0.11 | 0.65% | 16.53 | 17.10 | 23186 | 3896.00 | 1.23% | 0.00 |
| 2026-01-29 | 16.80 | 16.90 | 0.25 | 1.50% | 16.49 | 17.47 | 41504 | 7077.59 | 2.21% | 0.00 |
| 2026-01-28 | 16.38 | 16.65 | 0.18 | 1.09% | 16.35 | 17.10 | 44327 | 7415.01 | 2.36% | 0.00 |
| 2026-01-27 | 16.70 | 16.47 | -0.33 | -1.96% | 16.33 | 16.80 | 29793 | 4915.89 | 1.59% | 0.00 |
| 2026-01-26 | 17.04 | 16.80 | -0.28 | -1.64% | 16.65 | 17.13 | 34549 | 5813.59 | 1.84% | 0.00 |
| 2026-01-23 | 17.50 | 17.08 | -0.43 | -2.46% | 17.00 | 17.74 | 43122 | 7455.48 | 2.30% | 0.00 |
| 2026-01-22 | 17.69 | 17.51 | -0.19 | -1.07% | 17.32 | 18.10 | 40535 | 7143.49 | 2.16% | 0.00 |
| 2026-01-21 | 17.18 | 17.70 | 0.61 | 3.57% | 16.66 | 17.88 | 42700 | 7434.21 | 2.27% | 0.00 |
| 2026-01-20 | 17.30 | 17.09 | -0.22 | -1.27% | 16.91 | 17.30 | 26778 | 4579.75 | 1.43% | 0.00 |
| 2026-01-19 | 17.29 | 17.31 | 0.07 | 0.41% | 17.15 | 17.95 | 34392 | 6018.42 | 1.83% | 0.00 |
| 2026-01-16 | 17.18 | 17.24 | 0.11 | 0.64% | 17.01 | 17.51 | 36543 | 6289.22 | 1.95% | 0.00 |
| 2026-01-15 | 18.01 | 17.13 | -0.89 | -4.94% | 17.00 | 18.02 | 53234 | 9263.49 | 2.83% | 0.00 |
| 2026-01-14 | 17.95 | 18.02 | -0.20 | -1.10% | 17.90 | 18.87 | 62094 | 11380.07 | 3.31% | 0.00 |
| 2026-01-13 | 17.68 | 18.22 | 0.54 | 3.05% | 17.56 | 19.66 | 99160 | 18785.19 | 5.28% | 15.00 |
| 2026-01-12 | 18.44 | 17.68 | -0.58 | -3.18% | 17.46 | 18.60 | 69562 | 12368.83 | 3.70% | 0.00 |
| 2026-01-09 | 17.06 | 18.26 | 1.22 | 7.16% | 17.00 | 18.85 | 89217 | 16269.43 | 4.75% | 0.00 |
| 2026-01-08 | 16.65 | 17.04 | 0.44 | 2.65% | 16.28 | 17.06 | 46148 | 7698.36 | 2.46% | 0.00 |
| 2026-01-07 | 16.68 | 16.60 | -0.05 | -0.30% | 16.51 | 16.73 | 22859 | 3797.61 | 1.22% | 0.00 |
| 2026-01-06 | 16.95 | 16.65 | -0.30 | -1.77% | 16.57 | 17.01 | 35140 | 5881.26 | 1.87% | 0.00 |
| 2026-01-05 | 17.32 | 16.95 | -0.20 | -1.17% | 16.90 | 17.69 | 40348 | 6926.30 | 2.15% | 0.00 |
| 2025-12-31 | 17.39 | 17.15 | -0.13 | -0.75% | 17.12 | 17.58 | 42903 | 7414.71 | 2.28% | 0.00 |
| 2025-12-30 | 17.65 | 17.28 | -0.37 | -2.10% | 17.18 | 17.77 | 39851 | 6934.98 | 2.12% | 0.00 |
| 2025-12-29 | 17.45 | 17.65 | 0.34 | 1.96% | 17.15 | 18.33 | 67951 | 12005.00 | 3.62% | 1.00 |
| 2025-12-26 | 17.17 | 17.31 | 0.15 | 0.87% | 16.82 | 17.59 | 45750 | 7870.82 | 2.44% | 0.00 |
| 2025-12-25 | 16.54 | 17.16 | 0.59 | 3.56% | 16.43 | 17.28 | 61857 | 10477.86 | 3.29% | 0.00 |
| 2025-12-24 | 16.69 | 16.57 | -0.19 | -1.13% | 16.42 | 17.28 | 85732 | 14340.83 | 4.56% | 0.00 |
| 2025-12-23 | 17.01 | 16.76 | 0.26 | 1.58% | 16.63 | 18.13 | 171319 | 29924.75 | 9.12% | 6.00 |
| 2025-12-22 | 15.17 | 16.50 | 1.22 | 7.98% | 15.17 | 16.56 | 123958 | 19951.77 | 6.60% | 2.00 |
| 2025-12-19 | 14.42 | 15.28 | 0.89 | 6.18% | 14.31 | 15.35 | 63438 | 9524.22 | 3.38% | 2.00 |
| 2025-12-18 | 14.29 | 14.39 | 0.12 | 0.84% | 14.05 | 14.62 | 32278 | 4631.59 | 1.72% | 10.00 |
| 2025-12-17 | 14.00 | 14.27 | 0.22 | 1.57% | 13.80 | 14.28 | 24972 | 3510.51 | 1.33% | 0.00 |
| 2025-12-16 | 14.16 | 14.05 | -0.15 | -1.06% | 14.00 | 14.36 | 16473 | 2334.00 | 0.88% | 0.00 |
| 2025-12-15 | 13.99 | 14.20 | 0.20 | 1.43% | 13.90 | 14.29 | 21676 | 3060.51 | 1.15% | 0.00 |
| 2025-12-12 | 14.40 | 14.00 | -0.47 | -3.25% | 14.00 | 14.57 | 32610 | 4651.13 | 1.74% | 0.00 |
| 2025-12-11 | 14.89 | 14.47 | -0.47 | -3.15% | 14.40 | 14.95 | 41517 | 6033.57 | 2.21% | 0.00 |
| 2025-12-10 | 14.93 | 14.94 | 0.17 | 1.15% | 14.83 | 15.24 | 58577 | 8803.42 | 3.12% | 0.00 |
| 2025-12-09 | 14.73 | 14.77 | -0.03 | -0.20% | 14.57 | 14.93 | 30441 | 4500.43 | 1.62% | 0.00 |
| 2025-12-08 | 14.65 | 14.80 | 0.10 | 0.68% | 14.65 | 15.05 | 30069 | 4459.96 | 1.60% | 0.00 |
| 2025-12-05 | 14.46 | 14.70 | 0.17 | 1.17% | 14.42 | 14.77 | 26015 | 3799.22 | 1.38% | 0.00 |
| 2025-12-04 | 14.81 | 14.53 | -0.24 | -1.62% | 14.35 | 14.81 | 34851 | 5093.51 | 1.86% | 0.00 |
| 2025-12-03 | 14.90 | 14.77 | -0.13 | -0.87% | 14.66 | 14.99 | 27545 | 4069.16 | 1.47% | 0.00 |
| 2025-12-02 | 14.98 | 14.90 | -0.08 | -0.53% | 14.72 | 15.04 | 26873 | 4000.07 | 1.43% | 0.00 |
| 2025-12-01 | 15.16 | 14.98 | -0.26 | -1.71% | 14.89 | 15.36 | 36914 | 5572.01 | 1.97% | 0.00 |
| 2025-11-28 | 14.92 | 15.24 | 0.23 | 1.53% | 14.73 | 15.25 | 33310 | 5002.20 | 1.77% | 0.00 |
| 2025-11-27 | 14.92 | 15.01 | 0.01 | 0.07% | 14.92 | 15.32 | 37000 | 5582.44 | 1.97% | 0.00 |
| 2025-11-26 | 15.21 | 15.00 | -0.25 | -1.64% | 14.90 | 15.40 | 47704 | 7218.54 | 2.54% | 0.00 |
| 2025-11-25 | 15.09 | 15.25 | 0.36 | 2.42% | 15.06 | 15.54 | 66536 | 10176.97 | 3.54% | 0.00 |
| 2025-11-24 | 15.20 | 14.89 | -0.31 | -2.04% | 14.56 | 15.39 | 80331 | 11959.91 | 4.28% | 0.00 |
| 2025-11-21 | 16.22 | 15.20 | -1.20 | -7.32% | 15.02 | 16.22 | 123098 | 18954.73 | 6.55% | 0.00 |
| 2025-11-20 | 16.40 | 16.40 | -0.44 | -2.61% | 16.10 | 16.75 | 133137 | 21796.69 | 7.09% | 0.00 |
| 2025-11-19 | 15.57 | 16.84 | 1.48 | 9.64% | 15.42 | 18.39 | 195307 | 33148.39 | 10.40% | 1.00 |
| 2025-11-18 | 15.23 | 15.36 | 0.18 | 1.19% | 15.06 | 15.64 | 66268 | 10181.02 | 3.53% | 0.00 |
| 2025-11-17 | 15.28 | 15.31 | 0.01 | 0.07% | 15.18 | 15.51 | 41140 | 6292.65 | 2.19% | 0.00 |
| 2025-11-14 | 15.45 | 15.30 | -0.15 | -0.97% | 15.30 | 15.66 | 59819 | 9247.10 | 3.18% | 0.00 |
| 2025-11-13 | 15.43 | 15.45 | 0.12 | 0.78% | 15.08 | 15.54 | 66016 | 10124.74 | 3.51% | 0.00 |
| 2025-11-12 | 14.90 | 15.33 | 0.40 | 2.68% | 14.85 | 15.63 | 87804 | 13443.14 | 4.67% | 2.00 |
| 2025-11-11 | 14.88 | 14.93 | 0.04 | 0.27% | 14.73 | 14.95 | 29837 | 4433.17 | 1.59% | 0.00 |
| 2025-11-10 | 14.77 | 14.89 | 0.12 | 0.81% | 14.55 | 14.92 | 35367 | 5229.23 | 1.88% | 0.00 |
| 2025-11-07 | 14.89 | 14.77 | -0.18 | -1.20% | 14.71 | 14.94 | 38925 | 5764.68 | 2.07% | 0.00 |
| 2025-11-06 | 14.77 | 14.95 | -0.03 | -0.20% | 14.66 | 15.40 | 74512 | 11152.54 | 3.97% | 0.00 |
| 2025-11-05 | 14.66 | 14.98 | 0.52 | 3.60% | 14.48 | 15.50 | 95013 | 14203.29 | 5.06% | 0.00 |
| 2025-11-04 | 14.41 | 14.46 | 0.10 | 0.70% | 14.30 | 14.47 | 18708 | 2690.83 | 1.00% | 0.00 |
| 2025-11-03 | 14.35 | 14.36 | 0.01 | 0.07% | 14.22 | 14.44 | 14958 | 2145.79 | 0.80% | 0.00 |
| 2025-10-31 | 14.16 | 14.35 | 0.28 | 1.99% | 14.07 | 14.39 | 18504 | 2643.96 | 0.99% | 0.00 |
| 2025-10-30 | 14.16 | 14.07 | -0.16 | -1.12% | 14.05 | 14.23 | 18120 | 2558.31 | 0.96% | 0.00 |
| 2025-10-29 | 14.27 | 14.23 | -0.16 | -1.11% | 14.12 | 14.41 | 12426 | 1766.15 | 0.66% | 36.00 |
| 2025-10-28 | 14.29 | 14.39 | 0.08 | 0.56% | 14.28 | 14.45 | 10530 | 1514.62 | 0.56% | 0.00 |
| 2025-10-27 | 14.45 | 14.31 | -0.02 | -0.14% | 14.21 | 14.45 | 12606 | 1804.81 | 0.67% | 0.00 |
| 2025-10-24 | 14.55 | 14.33 | -0.12 | -0.83% | 14.31 | 14.55 | 11576 | 1668.05 | 0.62% | 0.00 |
| 2025-10-23 | 14.39 | 14.45 | 0.10 | 0.70% | 14.19 | 14.45 | 13395 | 1912.58 | 0.71% | 0.00 |
| 2025-10-22 | 14.33 | 14.35 | 0.02 | 0.14% | 14.26 | 14.43 | 14160 | 2034.05 | 0.75% | 0.00 |
| 2025-10-21 | 14.01 | 14.33 | 0.37 | 2.65% | 13.92 | 14.39 | 18202 | 2584.84 | 0.97% | 0.00 |
| 2025-10-20 | 13.95 | 13.96 | 0.11 | 0.79% | 13.80 | 14.02 | 13109 | 1825.40 | 0.70% | 0.00 |
| 2025-10-17 | 13.93 | 13.85 | -0.11 | -0.79% | 13.82 | 14.07 | 10405 | 1447.83 | 0.55% | 0.00 |
| 2025-10-16 | 14.20 | 13.96 | -0.16 | -1.13% | 13.93 | 14.23 | 12391 | 1744.17 | 0.66% | 0.00 |
| 2025-10-15 | 13.93 | 14.12 | 0.23 | 1.66% | 13.87 | 14.28 | 17478 | 2464.46 | 0.93% | 0.00 |
| 2025-10-14 | 13.89 | 13.89 | 0.05 | 0.36% | 13.85 | 14.01 | 15411 | 2149.73 | 0.82% | 0.00 |
戎美股份(301088)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。
