| 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 | 75.58 | 77.50 | 1.00 | 1.31% | 75.13 | 78.16 | 38825 | 30012.41 | 5.94% | 0.00 |
| 2026-02-04 | 80.00 | 76.50 | -4.68 | -5.76% | 74.69 | 80.00 | 53019 | 40445.43 | 8.11% | 0.00 |
| 2026-02-03 | 80.05 | 81.18 | 2.71 | 3.45% | 78.90 | 81.56 | 47804 | 38531.80 | 7.31% | 0.00 |
| 2026-02-02 | 80.43 | 78.47 | -2.28 | -2.82% | 78.28 | 81.98 | 45355 | 36324.51 | 6.94% | 0.00 |
| 2026-01-30 | 82.42 | 80.75 | -0.46 | -0.57% | 78.93 | 82.42 | 47769 | 38450.62 | 7.31% | 0.00 |
| 2026-01-29 | 78.49 | 81.21 | 1.29 | 1.61% | 77.57 | 87.50 | 87618 | 73351.77 | 13.40% | 0.00 |
| 2026-01-28 | 79.29 | 79.92 | -1.40 | -1.72% | 79.08 | 81.72 | 57455 | 46134.05 | 8.79% | 0.00 |
| 2026-01-27 | 81.62 | 81.32 | 2.04 | 2.57% | 77.18 | 84.00 | 86523 | 69822.85 | 13.24% | 1.00 |
| 2026-01-26 | 79.57 | 79.28 | 0.06 | 0.08% | 76.86 | 81.70 | 48689 | 38466.12 | 7.45% | 0.00 |
| 2026-01-23 | 76.11 | 79.22 | 3.13 | 4.11% | 76.09 | 81.26 | 60198 | 47578.51 | 9.21% | 0.00 |
| 2026-01-22 | 75.52 | 76.09 | -1.40 | -1.81% | 75.52 | 77.92 | 48366 | 36932.66 | 7.40% | 0.00 |
| 2026-01-21 | 75.00 | 77.49 | 1.14 | 1.49% | 74.70 | 79.33 | 55125 | 42752.01 | 8.43% | 0.00 |
| 2026-01-20 | 76.50 | 76.35 | 0.32 | 0.42% | 75.06 | 78.99 | 47071 | 35977.81 | 7.20% | 0.00 |
| 2026-01-19 | 76.33 | 76.03 | -0.97 | -1.26% | 74.32 | 76.99 | 49891 | 37813.55 | 7.63% | 8.00 |
| 2026-01-16 | 80.00 | 77.00 | -4.00 | -4.94% | 75.42 | 82.03 | 76153 | 59173.91 | 11.65% | 3.00 |
| 2026-01-15 | 92.04 | 81.00 | -14.12 | -14.84% | 79.00 | 95.00 | 123140 | 103950.48 | 18.84% | 0.00 |
| 2026-01-14 | 91.23 | 95.12 | 2.02 | 2.17% | 89.88 | 105.50 | 120364 | 117193.45 | 18.41% | 1.00 |
| 2026-01-13 | 99.71 | 93.10 | -5.91 | -5.97% | 93.10 | 105.90 | 126800 | 123920.62 | 19.40% | 12.00 |
| 2026-01-12 | 89.00 | 99.01 | 14.75 | 17.51% | 85.25 | 101.00 | 146260 | 133569.86 | 22.38% | 0.00 |
| 2026-01-09 | 77.77 | 84.26 | 9.23 | 12.30% | 77.00 | 84.68 | 99495 | 80432.33 | 15.22% | 1.00 |
| 2026-01-08 | 69.08 | 75.03 | 6.03 | 8.74% | 69.07 | 77.88 | 64623 | 48108.34 | 9.89% | 0.00 |
| 2026-01-07 | 67.67 | 69.00 | 1.07 | 1.58% | 67.47 | 69.63 | 21467 | 14740.93 | 3.28% | 0.00 |
| 2026-01-06 | 67.69 | 67.93 | 0.33 | 0.49% | 65.88 | 68.58 | 26283 | 17717.67 | 4.02% | 0.00 |
| 2026-01-05 | 66.78 | 67.60 | 1.42 | 2.15% | 65.87 | 68.60 | 31449 | 21145.65 | 4.81% | 0.00 |
| 2025-12-31 | 64.56 | 66.18 | 1.62 | 2.51% | 64.08 | 66.18 | 18745 | 12286.05 | 2.87% | 0.00 |
| 2025-12-30 | 63.80 | 64.56 | 0.69 | 1.08% | 63.32 | 65.30 | 17074 | 11019.16 | 2.61% | 0.00 |
| 2025-12-29 | 64.00 | 63.87 | 0.04 | 0.06% | 63.06 | 64.25 | 12674 | 8074.06 | 1.94% | 0.00 |
| 2025-12-26 | 64.60 | 63.83 | -1.07 | -1.65% | 63.58 | 64.76 | 10255 | 6560.42 | 1.57% | 0.00 |
| 2025-12-25 | 64.27 | 64.90 | 0.45 | 0.70% | 63.75 | 64.94 | 9547 | 6155.27 | 1.46% | 0.00 |
| 2025-12-24 | 63.82 | 64.45 | 0.45 | 0.70% | 63.60 | 64.90 | 10634 | 6842.77 | 1.63% | 0.00 |
| 2025-12-23 | 65.43 | 64.00 | -0.59 | -0.91% | 63.77 | 65.45 | 11680 | 7506.07 | 1.79% | 0.00 |
| 2025-12-22 | 64.18 | 64.59 | 0.46 | 0.72% | 63.50 | 66.61 | 22429 | 14586.97 | 3.43% | 0.00 |
| 2025-12-19 | 62.49 | 64.13 | 1.49 | 2.38% | 62.49 | 64.64 | 16079 | 10262.96 | 2.46% | 0.00 |
| 2025-12-18 | 62.72 | 62.64 | -0.75 | -1.18% | 61.86 | 64.28 | 15397 | 9737.74 | 2.36% | 0.00 |
| 2025-12-17 | 62.06 | 63.39 | 0.68 | 1.08% | 62.06 | 63.77 | 18950 | 11939.02 | 2.90% | 0.00 |
| 2025-12-16 | 63.11 | 62.71 | -0.44 | -0.70% | 62.08 | 63.78 | 13817 | 8686.62 | 2.11% | 0.00 |
| 2025-12-15 | 65.05 | 63.15 | -2.30 | -3.51% | 63.10 | 66.28 | 18536 | 11898.75 | 2.84% | 0.00 |
| 2025-12-12 | 65.38 | 65.45 | 0.47 | 0.72% | 64.11 | 66.46 | 13972 | 9167.94 | 2.14% | 0.00 |
| 2025-12-11 | 65.99 | 64.98 | -0.85 | -1.29% | 64.79 | 66.20 | 16766 | 10973.48 | 2.56% | 0.00 |
| 2025-12-10 | 66.06 | 65.83 | -0.25 | -0.38% | 65.37 | 67.32 | 15852 | 10488.03 | 2.43% | 0.00 |
| 2025-12-09 | 67.15 | 66.08 | -0.77 | -1.15% | 65.11 | 67.67 | 16104 | 10669.38 | 2.46% | 0.00 |
| 2025-12-08 | 67.80 | 66.85 | -0.43 | -0.64% | 66.31 | 67.96 | 21206 | 14230.14 | 3.24% | 0.00 |
| 2025-12-05 | 66.54 | 67.28 | 0.94 | 1.42% | 65.65 | 67.67 | 16026 | 10686.79 | 2.45% | 0.00 |
| 2025-12-04 | 67.18 | 66.34 | -0.86 | -1.28% | 64.77 | 67.35 | 17507 | 11500.94 | 2.68% | 0.00 |
| 2025-12-03 | 69.02 | 67.20 | -1.83 | -2.65% | 66.61 | 69.79 | 22571 | 15314.05 | 3.45% | 0.00 |
| 2025-12-02 | 70.48 | 69.03 | -0.68 | -0.98% | 68.77 | 70.48 | 19675 | 13648.13 | 3.01% | 0.05 |
| 2025-12-01 | 71.18 | 69.71 | -1.66 | -2.33% | 69.51 | 71.80 | 23739 | 16670.30 | 3.63% | 3.00 |
| 2025-11-28 | 73.56 | 71.37 | -2.16 | -2.94% | 70.02 | 73.77 | 29559 | 21072.95 | 4.52% | 0.00 |
| 2025-11-27 | 74.30 | 73.53 | -1.13 | -1.51% | 72.98 | 75.91 | 27990 | 20732.00 | 4.28% | 0.00 |
| 2025-11-26 | 73.39 | 74.66 | -0.04 | -0.05% | 70.81 | 77.50 | 40938 | 30600.38 | 6.26% | 0.00 |
| 2025-11-25 | 73.54 | 74.70 | 1.15 | 1.56% | 72.88 | 75.96 | 40265 | 30085.08 | 6.16% | 0.00 |
| 2025-11-24 | 73.24 | 73.55 | -1.55 | -2.06% | 69.00 | 74.60 | 51054 | 36708.47 | 7.81% | 0.00 |
| 2025-11-21 | 73.98 | 75.10 | 0.59 | 0.79% | 72.77 | 76.37 | 31449 | 23532.46 | 4.81% | 0.00 |
| 2025-11-20 | 74.92 | 74.51 | 0.13 | 0.17% | 73.10 | 77.07 | 32963 | 24719.29 | 5.04% | 0.00 |
| 2025-11-19 | 73.02 | 74.38 | 0.77 | 1.05% | 71.70 | 75.68 | 34368 | 25538.77 | 5.26% | 0.00 |
| 2025-11-18 | 69.74 | 73.61 | 3.25 | 4.62% | 69.65 | 74.85 | 37624 | 27480.32 | 5.76% | 0.00 |
| 2025-11-17 | 70.05 | 70.36 | 0.15 | 0.21% | 69.23 | 71.25 | 19436 | 13634.67 | 2.97% | 0.00 |
| 2025-11-14 | 70.99 | 70.21 | -2.76 | -3.78% | 68.51 | 71.12 | 28617 | 19994.85 | 4.38% | 0.00 |
| 2025-11-13 | 71.27 | 72.97 | 1.56 | 2.18% | 69.52 | 72.99 | 23333 | 16530.87 | 3.57% | 9.00 |
| 2025-11-12 | 71.70 | 71.41 | -0.29 | -0.40% | 71.21 | 73.18 | 18304 | 13181.03 | 2.80% | 0.00 |
| 2025-11-11 | 74.06 | 71.70 | -2.42 | -3.26% | 71.23 | 74.13 | 20838 | 15078.91 | 3.19% | 0.00 |
| 2025-11-10 | 71.89 | 74.12 | 1.20 | 1.65% | 71.89 | 76.04 | 30635 | 22779.77 | 4.69% | 0.00 |
| 2025-11-07 | 75.50 | 72.92 | -3.09 | -4.07% | 71.85 | 77.38 | 44302 | 32797.48 | 6.78% | 0.00 |
| 2025-11-06 | 74.51 | 76.01 | 1.01 | 1.35% | 74.26 | 76.97 | 22089 | 16709.80 | 3.38% | 0.00 |
| 2025-11-05 | 71.77 | 75.00 | 2.10 | 2.88% | 71.66 | 75.09 | 25027 | 18455.18 | 3.83% | 0.00 |
| 2025-11-04 | 75.77 | 72.90 | -3.10 | -4.08% | 71.20 | 75.85 | 30312 | 22086.91 | 4.64% | 0.00 |
| 2025-11-03 | 76.00 | 76.00 | -0.23 | -0.30% | 74.70 | 77.60 | 34982 | 26675.07 | 5.35% | 0.00 |
| 2025-10-31 | 74.82 | 76.23 | 1.25 | 1.67% | 74.63 | 78.15 | 32793 | 25006.42 | 5.02% | 0.00 |
| 2025-10-30 | 78.00 | 74.98 | -2.32 | -3.00% | 73.88 | 78.00 | 33991 | 25587.35 | 5.20% | 3.00 |
| 2025-10-29 | 75.05 | 77.30 | 2.30 | 3.07% | 73.00 | 77.77 | 37839 | 28479.45 | 5.79% | 0.00 |
| 2025-10-28 | 71.99 | 75.00 | 3.30 | 4.60% | 71.23 | 77.50 | 48431 | 36495.61 | 7.41% | 0.00 |
| 2025-10-27 | 73.00 | 71.70 | -0.16 | -0.22% | 70.03 | 73.99 | 40293 | 28928.13 | 6.16% | 0.00 |
| 2025-10-24 | 70.46 | 71.86 | 1.37 | 1.94% | 70.46 | 74.58 | 36893 | 26586.06 | 5.64% | 0.00 |
| 2025-10-23 | 74.95 | 70.49 | -5.21 | -6.88% | 68.02 | 75.16 | 55000 | 38702.72 | 8.41% | 0.00 |
| 2025-10-22 | 76.65 | 75.70 | -0.53 | -0.70% | 74.51 | 77.70 | 27871 | 21167.07 | 4.26% | 0.00 |
| 2025-10-21 | 77.61 | 76.23 | -0.19 | -0.25% | 74.50 | 78.15 | 26004 | 19713.53 | 3.98% | 0.00 |
| 2025-10-20 | 73.71 | 76.42 | 3.17 | 4.33% | 72.33 | 76.76 | 32292 | 24245.66 | 4.94% | 0.00 |
| 2025-10-17 | 79.41 | 73.25 | -6.16 | -7.76% | 72.84 | 80.00 | 45424 | 34212.46 | 6.95% | 0.00 |
| 2025-10-16 | 82.33 | 79.41 | -3.48 | -4.20% | 79.20 | 82.83 | 40101 | 32207.87 | 6.13% | 0.00 |
| 2025-10-15 | 77.48 | 82.89 | 4.74 | 6.07% | 77.48 | 84.52 | 52421 | 43111.96 | 8.02% | 38.00 |
青木科技(301110)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。
