| 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 | 15.49 | 15.47 | -0.10 | -0.64% | 15.42 | 15.62 | 51176 | 7935.30 | 2.22% | 0.00 |
| 2026-02-04 | 15.17 | 15.57 | 0.32 | 2.10% | 15.17 | 15.69 | 80039 | 12370.86 | 3.47% | 0.00 |
| 2026-02-03 | 15.34 | 15.25 | 0.02 | 0.13% | 15.08 | 15.38 | 82333 | 12494.71 | 3.57% | 0.00 |
| 2026-02-02 | 15.55 | 15.23 | -0.41 | -2.62% | 15.22 | 15.68 | 74444 | 11509.64 | 3.23% | 0.00 |
| 2026-01-30 | 15.67 | 15.64 | -0.14 | -0.89% | 15.40 | 15.96 | 68048 | 10630.25 | 2.95% | 0.00 |
| 2026-01-29 | 15.69 | 15.78 | 0.08 | 0.51% | 15.57 | 16.03 | 90135 | 14277.80 | 3.91% | 0.00 |
| 2026-01-28 | 15.57 | 15.70 | 0.11 | 0.71% | 15.55 | 15.79 | 61932 | 9711.80 | 2.69% | 0.00 |
| 2026-01-27 | 15.78 | 15.59 | -0.22 | -1.39% | 15.51 | 15.88 | 62385 | 9749.07 | 2.71% | 13.00 |
| 2026-01-26 | 15.90 | 15.81 | -0.07 | -0.44% | 15.65 | 16.06 | 96866 | 15313.09 | 4.20% | 0.00 |
| 2026-01-23 | 15.91 | 15.88 | 0.00 | 0.00% | 15.74 | 15.99 | 78828 | 12512.90 | 3.42% | 0.00 |
| 2026-01-22 | 15.76 | 15.88 | 0.11 | 0.70% | 15.73 | 15.98 | 84982 | 13489.01 | 3.68% | 2.00 |
| 2026-01-21 | 15.79 | 15.77 | -0.09 | -0.57% | 15.63 | 15.86 | 88129 | 13868.69 | 3.82% | 0.00 |
| 2026-01-20 | 15.54 | 15.86 | 0.35 | 2.26% | 15.42 | 15.86 | 131051 | 20532.53 | 5.68% | 0.00 |
| 2026-01-19 | 15.33 | 15.51 | 0.18 | 1.17% | 15.25 | 15.73 | 101133 | 15697.05 | 4.39% | 0.00 |
| 2026-01-16 | 15.13 | 15.33 | 0.25 | 1.66% | 15.10 | 15.45 | 102786 | 15729.31 | 4.46% | 0.00 |
| 2026-01-15 | 14.93 | 15.08 | 0.11 | 0.73% | 14.90 | 15.15 | 63254 | 9511.67 | 2.74% | 0.00 |
| 2026-01-14 | 15.19 | 14.97 | -0.21 | -1.38% | 14.90 | 15.30 | 124758 | 18852.97 | 5.41% | 1.00 |
| 2026-01-13 | 15.40 | 15.18 | -0.24 | -1.56% | 15.15 | 15.40 | 104936 | 16011.24 | 4.55% | 0.00 |
| 2026-01-12 | 15.26 | 15.42 | 0.16 | 1.05% | 15.19 | 15.43 | 102707 | 15732.85 | 4.45% | 0.00 |
| 2026-01-09 | 15.28 | 15.26 | 0.01 | 0.07% | 15.14 | 15.39 | 73196 | 11153.42 | 3.17% | 0.00 |
| 2026-01-08 | 15.10 | 15.25 | 0.13 | 0.86% | 15.01 | 15.30 | 73010 | 11100.52 | 3.17% | 0.00 |
| 2026-01-07 | 15.25 | 15.12 | -0.13 | -0.85% | 15.09 | 15.28 | 77769 | 11785.40 | 3.37% | 0.00 |
| 2026-01-06 | 15.34 | 15.25 | -0.09 | -0.59% | 15.13 | 15.34 | 110646 | 16822.30 | 4.80% | 0.00 |
| 2026-01-05 | 15.14 | 15.34 | 0.34 | 2.27% | 15.11 | 15.57 | 110964 | 17047.81 | 4.81% | 0.00 |
| 2025-12-31 | 15.06 | 15.00 | 0.03 | 0.20% | 14.98 | 15.16 | 68889 | 10369.91 | 2.99% | 0.00 |
| 2025-12-30 | 15.18 | 14.97 | -0.24 | -1.58% | 14.95 | 15.33 | 80224 | 12080.67 | 3.48% | 0.00 |
| 2025-12-29 | 15.16 | 15.21 | 0.09 | 0.60% | 15.15 | 15.48 | 92817 | 14161.97 | 4.02% | 0.00 |
| 2025-12-26 | 15.19 | 15.12 | -0.02 | -0.13% | 15.03 | 15.34 | 71948 | 10903.59 | 3.12% | 0.00 |
| 2025-12-25 | 15.23 | 15.14 | -0.12 | -0.79% | 15.07 | 15.24 | 69142 | 10456.97 | 3.00% | 0.00 |
| 2025-12-24 | 15.08 | 15.26 | 0.18 | 1.19% | 15.03 | 15.33 | 73467 | 11176.34 | 3.19% | 0.00 |
| 2025-12-23 | 15.13 | 15.08 | -0.05 | -0.33% | 15.04 | 15.18 | 58019 | 8758.78 | 2.52% | 0.00 |
| 2025-12-22 | 15.32 | 15.13 | -0.19 | -1.24% | 15.07 | 15.36 | 81031 | 12302.71 | 3.51% | 4.00 |
| 2025-12-19 | 15.48 | 15.32 | -0.13 | -0.84% | 15.27 | 15.50 | 79502 | 12209.16 | 3.45% | 0.00 |
| 2025-12-18 | 15.43 | 15.45 | -0.05 | -0.32% | 15.40 | 15.65 | 62862 | 9753.56 | 2.73% | 0.00 |
| 2025-12-17 | 15.69 | 15.50 | -0.23 | -1.46% | 15.39 | 15.77 | 98671 | 15323.04 | 4.42% | 0.00 |
| 2025-12-16 | 15.81 | 15.73 | -0.01 | -0.06% | 15.58 | 15.94 | 105993 | 16675.63 | 4.75% | 0.00 |
| 2025-12-15 | 15.74 | 15.74 | -0.05 | -0.32% | 15.68 | 16.29 | 148184 | 23606.70 | 6.65% | 0.00 |
| 2025-12-12 | 16.00 | 15.79 | -0.37 | -2.29% | 15.67 | 16.07 | 261331 | 41366.25 | 11.72% | 0.00 |
| 2025-12-11 | 15.37 | 16.16 | 0.77 | 5.00% | 15.26 | 16.41 | 379748 | 60867.01 | 17.03% | 4.00 |
| 2025-12-10 | 14.88 | 15.39 | 0.52 | 3.50% | 14.81 | 15.55 | 214538 | 32568.18 | 9.62% | 0.00 |
| 2025-12-09 | 14.42 | 14.87 | 0.41 | 2.84% | 14.41 | 15.20 | 198571 | 29744.45 | 8.90% | 0.00 |
| 2025-12-08 | 14.46 | 14.46 | 0.05 | 0.35% | 14.37 | 14.48 | 69656 | 10052.30 | 3.12% | 0.00 |
| 2025-12-05 | 14.42 | 14.41 | 0.02 | 0.14% | 14.27 | 14.44 | 63818 | 9170.67 | 2.86% | 0.00 |
| 2025-12-04 | 14.64 | 14.39 | -0.26 | -1.77% | 14.38 | 14.69 | 69474 | 10049.88 | 3.12% | 0.00 |
| 2025-12-03 | 14.90 | 14.65 | -0.26 | -1.74% | 14.61 | 14.96 | 83082 | 12238.67 | 3.73% | 0.00 |
| 2025-12-02 | 15.28 | 14.91 | -0.20 | -1.32% | 14.81 | 15.29 | 122930 | 18381.42 | 5.51% | 0.00 |
| 2025-12-01 | 14.99 | 15.11 | 0.80 | 5.59% | 14.82 | 15.65 | 303085 | 46263.32 | 13.59% | 0.00 |
| 2025-11-28 | 14.30 | 14.31 | 0.01 | 0.07% | 14.20 | 14.39 | 60089 | 8588.85 | 2.69% | 0.00 |
| 2025-11-27 | 14.40 | 14.30 | -0.18 | -1.24% | 14.28 | 14.47 | 87701 | 12603.63 | 3.93% | 0.00 |
| 2025-11-26 | 15.26 | 14.48 | -0.79 | -5.17% | 14.38 | 15.35 | 208577 | 30671.29 | 9.35% | 0.00 |
| 2025-11-25 | 15.12 | 15.27 | 0.15 | 0.99% | 15.05 | 15.48 | 120879 | 18513.53 | 5.42% | 0.00 |
| 2025-11-24 | 14.99 | 15.12 | 0.17 | 1.14% | 14.80 | 15.32 | 82480 | 12461.09 | 3.70% | 0.00 |
| 2025-11-21 | 15.31 | 14.95 | -0.34 | -2.22% | 14.89 | 15.35 | 95431 | 14406.67 | 4.28% | 0.00 |
| 2025-11-20 | 15.02 | 15.29 | 0.23 | 1.53% | 15.02 | 15.45 | 104772 | 16051.96 | 4.70% | 0.00 |
| 2025-11-19 | 14.95 | 15.06 | 0.12 | 0.80% | 14.91 | 15.11 | 51092 | 7672.40 | 2.29% | 0.00 |
| 2025-11-18 | 15.30 | 14.94 | -0.37 | -2.42% | 14.85 | 15.34 | 81324 | 12206.83 | 3.65% | 0.00 |
| 2025-11-17 | 15.26 | 15.31 | 0.05 | 0.33% | 15.02 | 15.37 | 69432 | 10582.76 | 3.11% | 10.50 |
| 2025-11-14 | 15.28 | 15.26 | -0.03 | -0.20% | 15.21 | 15.44 | 64627 | 9908.66 | 2.90% | 0.00 |
| 2025-11-13 | 15.30 | 15.29 | -0.01 | -0.07% | 15.13 | 15.37 | 69876 | 10647.14 | 3.13% | 0.00 |
| 2025-11-12 | 15.43 | 15.30 | -0.15 | -0.97% | 15.25 | 15.61 | 119301 | 18358.97 | 5.35% | 0.00 |
| 2025-11-11 | 14.91 | 15.45 | 0.55 | 3.69% | 14.83 | 15.55 | 185708 | 28362.38 | 8.33% | 20.00 |
| 2025-11-10 | 14.92 | 14.90 | -0.01 | -0.07% | 14.78 | 14.93 | 64795 | 9622.26 | 2.91% | 0.00 |
| 2025-11-07 | 14.56 | 14.91 | 0.35 | 2.40% | 14.48 | 14.95 | 94030 | 13929.60 | 4.22% | 0.00 |
| 2025-11-06 | 14.58 | 14.56 | 0.01 | 0.07% | 14.47 | 14.63 | 48259 | 7023.58 | 2.16% | 0.00 |
| 2025-11-05 | 14.53 | 14.55 | -0.05 | -0.34% | 14.43 | 14.64 | 77781 | 11294.36 | 3.49% | 0.00 |
| 2025-11-04 | 14.66 | 14.60 | -0.06 | -0.41% | 14.55 | 14.72 | 53667 | 7851.44 | 2.41% | 0.00 |
| 2025-11-03 | 14.88 | 14.66 | -0.18 | -1.21% | 14.57 | 14.89 | 86766 | 12696.06 | 3.89% | 0.00 |
| 2025-10-31 | 14.88 | 14.84 | 0.02 | 0.13% | 14.72 | 14.93 | 73539 | 10889.82 | 3.30% | 0.00 |
| 2025-10-30 | 15.30 | 14.82 | -0.32 | -2.11% | 14.79 | 15.46 | 140572 | 21200.85 | 6.30% | 0.00 |
| 2025-10-29 | 14.90 | 15.14 | 0.19 | 1.27% | 14.77 | 15.22 | 92432 | 13903.40 | 4.15% | 0.00 |
| 2025-10-28 | 14.60 | 14.95 | 0.26 | 1.77% | 14.60 | 14.96 | 88963 | 13196.36 | 3.99% | 0.00 |
| 2025-10-27 | 14.61 | 14.69 | 0.15 | 1.03% | 14.53 | 14.75 | 55283 | 8101.43 | 2.48% | 0.00 |
| 2025-10-24 | 14.65 | 14.54 | -0.11 | -0.75% | 14.49 | 14.68 | 42955 | 6251.62 | 1.93% | 0.00 |
| 2025-10-23 | 14.68 | 14.65 | -0.07 | -0.48% | 14.42 | 14.68 | 49948 | 7275.27 | 2.24% | 0.00 |
| 2025-10-22 | 14.46 | 14.72 | 0.17 | 1.17% | 14.46 | 14.86 | 54846 | 8074.66 | 2.46% | 0.00 |
| 2025-10-21 | 14.47 | 14.55 | 0.08 | 0.55% | 14.45 | 14.64 | 44650 | 6509.41 | 2.00% | 0.00 |
| 2025-10-20 | 14.70 | 14.47 | -0.19 | -1.30% | 14.42 | 14.80 | 48254 | 7021.66 | 2.16% | 0.00 |
| 2025-10-17 | 14.80 | 14.66 | -0.14 | -0.95% | 14.63 | 14.89 | 42719 | 6299.69 | 1.92% | 0.00 |
| 2025-10-16 | 14.90 | 14.80 | -0.12 | -0.80% | 14.77 | 14.96 | 53595 | 7957.02 | 2.40% | 0.00 |
| 2025-10-15 | 14.58 | 14.92 | 0.34 | 2.33% | 14.52 | 14.96 | 82588 | 12219.95 | 3.70% | 0.00 |
军信股份(301109)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。
