| 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 | 33.40 | 33.36 | -0.26 | -0.77% | 32.99 | 33.92 | 14355 | 4802.84 | 1.41% | 0.00 |
| 2026-02-04 | 33.70 | 33.62 | -0.16 | -0.47% | 33.34 | 33.99 | 15090 | 5068.15 | 1.48% | 0.00 |
| 2026-02-03 | 33.48 | 33.78 | 0.63 | 1.90% | 33.17 | 34.15 | 30271 | 10247.21 | 2.96% | 0.00 |
| 2026-02-02 | 33.02 | 33.15 | 0.12 | 0.36% | 32.63 | 34.00 | 20967 | 7010.36 | 2.05% | 0.00 |
| 2026-01-30 | 31.99 | 33.03 | 1.02 | 3.19% | 31.55 | 33.08 | 16664 | 5419.04 | 1.63% | 0.00 |
| 2026-01-29 | 32.40 | 32.01 | -0.38 | -1.17% | 31.64 | 32.55 | 16596 | 5309.85 | 1.63% | 0.00 |
| 2026-01-28 | 32.68 | 32.39 | -0.23 | -0.71% | 32.11 | 32.68 | 12106 | 3913.10 | 1.19% | 0.00 |
| 2026-01-27 | 33.02 | 32.62 | -0.52 | -1.57% | 31.66 | 33.02 | 15937 | 5158.32 | 1.56% | 0.00 |
| 2026-01-26 | 33.14 | 33.14 | 0.00 | 0.00% | 32.48 | 33.30 | 13549 | 4444.33 | 1.33% | 0.00 |
| 2026-01-23 | 33.12 | 33.14 | -0.19 | -0.57% | 32.74 | 33.45 | 17922 | 5920.44 | 1.76% | 0.00 |
| 2026-01-22 | 33.56 | 33.33 | -0.21 | -0.63% | 32.95 | 33.89 | 15563 | 5171.75 | 1.52% | 0.00 |
| 2026-01-21 | 32.38 | 33.54 | 0.99 | 3.04% | 32.18 | 34.17 | 30081 | 10048.50 | 2.95% | 0.00 |
| 2026-01-20 | 32.33 | 32.55 | 0.33 | 1.02% | 32.16 | 33.30 | 22254 | 7289.77 | 2.18% | 0.00 |
| 2026-01-19 | 31.88 | 32.22 | 0.22 | 0.69% | 31.87 | 32.50 | 15419 | 4963.61 | 1.51% | 0.00 |
| 2026-01-16 | 31.68 | 32.00 | 0.45 | 1.43% | 31.23 | 32.15 | 21149 | 6740.02 | 2.07% | 0.00 |
| 2026-01-15 | 30.80 | 31.55 | 0.56 | 1.81% | 30.80 | 31.60 | 17213 | 5396.66 | 1.69% | 0.00 |
| 2026-01-14 | 31.28 | 30.99 | -0.01 | -0.03% | 30.60 | 31.50 | 21662 | 6722.15 | 2.12% | 0.00 |
| 2026-01-13 | 31.30 | 31.00 | -0.30 | -0.96% | 30.80 | 31.70 | 15406 | 4820.21 | 1.51% | 0.00 |
| 2026-01-12 | 31.12 | 31.30 | 0.21 | 0.68% | 30.89 | 31.35 | 10956 | 3417.70 | 1.07% | 0.00 |
| 2026-01-09 | 30.87 | 31.09 | 0.21 | 0.68% | 30.63 | 31.62 | 15038 | 4686.42 | 1.47% | 7.00 |
| 2026-01-08 | 30.38 | 30.88 | 0.30 | 0.98% | 30.37 | 31.45 | 12040 | 3716.28 | 1.18% | 0.00 |
| 2026-01-07 | 30.59 | 30.58 | -0.01 | -0.03% | 30.38 | 30.81 | 14944 | 4565.67 | 1.46% | 0.00 |
| 2026-01-06 | 30.06 | 30.59 | 0.51 | 1.70% | 30.00 | 30.97 | 24221 | 7393.90 | 2.37% | 0.00 |
| 2026-01-05 | 29.77 | 30.08 | 0.31 | 1.04% | 29.70 | 30.25 | 12272 | 3681.94 | 1.20% | 0.00 |
| 2025-12-31 | 29.55 | 29.77 | 0.26 | 0.88% | 29.22 | 29.83 | 8566 | 2534.27 | 0.84% | 0.00 |
| 2025-12-30 | 29.75 | 29.51 | -0.22 | -0.74% | 29.31 | 29.75 | 8123 | 2394.14 | 0.80% | 0.00 |
| 2025-12-29 | 29.50 | 29.73 | 0.10 | 0.34% | 29.26 | 29.87 | 9603 | 2842.03 | 0.94% | 0.00 |
| 2025-12-26 | 29.61 | 29.63 | 0.01 | 0.03% | 29.40 | 30.08 | 9919 | 2954.68 | 0.97% | 0.00 |
| 2025-12-25 | 29.45 | 29.62 | 0.15 | 0.51% | 29.24 | 29.74 | 7992 | 2358.43 | 0.78% | 0.00 |
| 2025-12-24 | 29.22 | 29.47 | 0.25 | 0.86% | 29.13 | 29.61 | 6870 | 2023.06 | 0.67% | 0.00 |
| 2025-12-23 | 29.40 | 29.22 | -0.19 | -0.65% | 29.01 | 29.48 | 8844 | 2581.68 | 0.87% | 0.00 |
| 2025-12-22 | 29.12 | 29.41 | 0.29 | 1.00% | 29.12 | 29.79 | 10603 | 3130.28 | 1.04% | 0.00 |
| 2025-12-19 | 28.50 | 29.12 | 0.62 | 2.18% | 28.45 | 30.10 | 21408 | 6280.44 | 2.10% | 0.00 |
| 2025-12-18 | 28.04 | 28.50 | 0.36 | 1.28% | 27.90 | 28.66 | 9070 | 2577.35 | 0.89% | 0.00 |
| 2025-12-17 | 28.25 | 28.14 | -0.11 | -0.39% | 27.45 | 28.45 | 13230 | 3687.92 | 1.30% | 0.00 |
| 2025-12-16 | 28.95 | 28.25 | -0.65 | -2.25% | 28.11 | 29.06 | 11234 | 3203.02 | 1.10% | 0.00 |
| 2025-12-15 | 29.15 | 28.90 | -0.16 | -0.55% | 28.82 | 29.35 | 10354 | 3006.55 | 1.01% | 0.00 |
| 2025-12-12 | 29.40 | 29.06 | -0.37 | -1.26% | 29.06 | 29.76 | 12222 | 3587.06 | 1.20% | 0.00 |
| 2025-12-11 | 30.50 | 29.43 | -1.05 | -3.44% | 29.42 | 30.59 | 13997 | 4181.21 | 1.37% | 0.00 |
| 2025-12-10 | 30.80 | 30.48 | -0.79 | -2.53% | 30.33 | 30.98 | 22125 | 6761.42 | 2.17% | 0.00 |
| 2025-12-09 | 30.89 | 31.27 | 0.29 | 0.94% | 30.64 | 31.82 | 23663 | 7399.62 | 2.32% | 0.00 |
| 2025-12-08 | 30.54 | 30.98 | 0.44 | 1.44% | 30.53 | 31.00 | 11435 | 3526.76 | 1.12% | 0.00 |
| 2025-12-05 | 30.60 | 30.54 | 0.28 | 0.93% | 29.93 | 30.73 | 9125 | 2773.34 | 0.89% | 0.00 |
| 2025-12-04 | 30.72 | 30.26 | -0.46 | -1.50% | 30.16 | 30.72 | 9821 | 2981.32 | 0.96% | 0.00 |
| 2025-12-03 | 30.52 | 30.72 | 0.05 | 0.16% | 30.41 | 30.86 | 9552 | 2924.90 | 0.94% | 1.00 |
| 2025-12-02 | 30.68 | 30.67 | -0.04 | -0.13% | 30.36 | 30.82 | 12553 | 3842.16 | 1.23% | 0.00 |
| 2025-12-01 | 30.13 | 30.71 | 0.57 | 1.89% | 29.85 | 31.13 | 20576 | 6301.23 | 2.02% | 1.00 |
| 2025-11-28 | 29.25 | 30.14 | 0.65 | 2.20% | 29.25 | 31.00 | 18418 | 5553.70 | 1.80% | 0.00 |
| 2025-11-27 | 29.10 | 29.49 | 0.30 | 1.03% | 28.91 | 29.65 | 7573 | 2227.18 | 0.74% | 0.00 |
| 2025-11-26 | 29.59 | 29.19 | -0.39 | -1.32% | 29.16 | 29.89 | 7501 | 2212.66 | 0.73% | 0.00 |
| 2025-11-25 | 29.18 | 29.58 | 0.42 | 1.44% | 29.18 | 30.14 | 12711 | 3784.81 | 1.24% | 0.00 |
| 2025-11-24 | 28.68 | 29.16 | 0.48 | 1.67% | 28.68 | 29.35 | 11817 | 3431.54 | 1.16% | 0.00 |
| 2025-11-21 | 29.68 | 28.68 | -1.25 | -4.18% | 28.52 | 30.00 | 13652 | 3965.02 | 1.34% | 0.00 |
| 2025-11-20 | 29.90 | 29.93 | 0.03 | 0.10% | 29.75 | 30.37 | 8462 | 2541.09 | 0.83% | 0.00 |
| 2025-11-19 | 30.73 | 29.90 | -0.83 | -2.70% | 29.84 | 30.82 | 12156 | 3666.19 | 1.19% | 0.00 |
| 2025-11-18 | 30.85 | 30.73 | -0.18 | -0.58% | 30.58 | 30.93 | 7194 | 2213.13 | 0.70% | 0.00 |
| 2025-11-17 | 31.30 | 30.91 | -0.38 | -1.21% | 30.58 | 31.38 | 14459 | 4453.61 | 1.42% | 0.00 |
| 2025-11-14 | 30.96 | 31.29 | 0.01 | 0.03% | 30.93 | 31.47 | 12518 | 3917.55 | 1.23% | 0.00 |
| 2025-11-13 | 31.10 | 31.28 | 0.02 | 0.06% | 30.73 | 31.34 | 14820 | 4601.95 | 1.45% | 0.00 |
| 2025-11-12 | 30.80 | 31.26 | 0.41 | 1.33% | 30.48 | 31.38 | 16578 | 5140.61 | 1.62% | 0.00 |
| 2025-11-11 | 30.71 | 30.85 | 0.15 | 0.49% | 30.71 | 31.33 | 8733 | 2705.94 | 0.86% | 0.00 |
| 2025-11-10 | 30.71 | 30.70 | -0.05 | -0.16% | 30.65 | 30.99 | 9726 | 2994.09 | 0.95% | 0.00 |
| 2025-11-07 | 30.84 | 30.75 | -0.09 | -0.29% | 30.45 | 30.98 | 9202 | 2831.04 | 0.90% | 0.00 |
| 2025-11-06 | 30.69 | 30.84 | 0.39 | 1.28% | 30.18 | 30.90 | 11570 | 3541.15 | 1.13% | 0.00 |
| 2025-11-05 | 29.84 | 30.45 | 0.24 | 0.79% | 29.84 | 30.96 | 16352 | 4984.49 | 1.60% | 0.00 |
| 2025-11-04 | 30.01 | 30.21 | 0.07 | 0.23% | 29.90 | 30.25 | 12716 | 3827.80 | 1.25% | 0.00 |
| 2025-11-03 | 30.70 | 30.14 | -0.67 | -2.17% | 29.82 | 31.14 | 27262 | 8209.40 | 2.67% | 0.00 |
| 2025-10-31 | 30.61 | 30.81 | 0.16 | 0.52% | 30.51 | 30.94 | 10166 | 3130.71 | 1.00% | 0.00 |
| 2025-10-30 | 30.90 | 30.65 | -0.31 | -1.00% | 30.55 | 31.02 | 11722 | 3597.72 | 1.15% | 0.00 |
| 2025-10-29 | 31.74 | 30.96 | -0.78 | -2.46% | 30.83 | 31.87 | 12212 | 3806.62 | 1.20% | 0.00 |
| 2025-10-28 | 31.08 | 31.74 | 0.46 | 1.47% | 31.05 | 32.15 | 17693 | 5615.71 | 1.73% | 0.00 |
| 2025-10-27 | 31.03 | 31.28 | 0.26 | 0.84% | 30.57 | 31.58 | 14642 | 4544.93 | 1.43% | 0.00 |
| 2025-10-24 | 30.69 | 31.02 | 0.33 | 1.08% | 30.61 | 31.20 | 10168 | 3150.63 | 1.00% | 0.00 |
| 2025-10-23 | 30.19 | 30.69 | 0.57 | 1.89% | 29.93 | 30.74 | 11916 | 3621.91 | 1.17% | 0.00 |
| 2025-10-22 | 29.85 | 30.12 | 0.16 | 0.53% | 29.57 | 30.53 | 9609 | 2898.37 | 0.94% | 0.00 |
| 2025-10-21 | 29.39 | 29.96 | 0.57 | 1.94% | 29.22 | 29.99 | 11479 | 3413.36 | 1.13% | 0.00 |
| 2025-10-20 | 29.26 | 29.39 | 0.43 | 1.48% | 28.81 | 29.53 | 8636 | 2531.38 | 0.85% | 0.00 |
| 2025-10-17 | 29.33 | 28.96 | -0.41 | -1.40% | 28.83 | 29.62 | 10999 | 3207.64 | 1.08% | 0.00 |
| 2025-10-16 | 29.23 | 29.37 | 0.09 | 0.31% | 29.02 | 29.70 | 13896 | 4098.86 | 1.37% | 0.00 |
| 2025-10-15 | 29.09 | 29.28 | 0.18 | 0.62% | 28.77 | 29.43 | 9828 | 2871.79 | 0.97% | 0.00 |
骏成科技(301106)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。
