| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 40.01 | 40.49 | 0.46 | 1.15% | 39.70 | 41.00 | 13230 | 5365.70 | 2.62% | 0.00 |
| 2026-02-05 | 41.01 | 40.03 | -1.26 | -3.05% | 39.95 | 41.29 | 12856 | 5201.33 | 2.54% | 0.00 |
| 2026-02-04 | 40.50 | 41.29 | 0.60 | 1.47% | 40.40 | 41.89 | 22026 | 9109.49 | 4.35% | 0.00 |
| 2026-02-03 | 39.71 | 40.69 | 1.20 | 3.04% | 39.50 | 40.97 | 17595 | 7068.04 | 3.48% | 0.00 |
| 2026-02-02 | 40.21 | 39.49 | -1.02 | -2.52% | 39.39 | 40.99 | 16929 | 6820.61 | 3.35% | 0.00 |
| 2026-01-30 | 40.35 | 40.51 | -0.04 | -0.10% | 39.03 | 40.75 | 21116 | 8431.36 | 4.17% | 0.00 |
| 2026-01-29 | 39.65 | 40.55 | 0.91 | 2.30% | 39.01 | 41.80 | 36788 | 15069.09 | 7.27% | 0.00 |
| 2026-01-28 | 40.34 | 39.64 | -0.78 | -1.93% | 39.37 | 40.34 | 22864 | 9071.58 | 4.52% | 0.00 |
| 2026-01-27 | 40.55 | 40.42 | -0.30 | -0.74% | 38.60 | 40.77 | 28944 | 11447.93 | 5.72% | 0.00 |
| 2026-01-26 | 42.43 | 40.72 | -1.68 | -3.96% | 40.35 | 42.70 | 30166 | 12422.08 | 5.96% | 0.00 |
| 2026-01-23 | 41.90 | 42.40 | 0.57 | 1.36% | 41.87 | 42.84 | 26935 | 11410.78 | 5.32% | 0.00 |
| 2026-01-22 | 42.00 | 41.83 | -0.14 | -0.33% | 41.56 | 42.34 | 18623 | 7784.85 | 3.68% | 0.00 |
| 2026-01-21 | 41.28 | 41.97 | 0.48 | 1.16% | 41.07 | 42.02 | 21190 | 8841.52 | 4.19% | 0.00 |
| 2026-01-20 | 41.60 | 41.49 | -0.16 | -0.38% | 41.10 | 42.09 | 27037 | 11233.07 | 5.34% | 0.00 |
| 2026-01-19 | 41.50 | 41.65 | -0.16 | -0.38% | 41.02 | 41.90 | 24445 | 10144.69 | 4.83% | 0.00 |
| 2026-01-16 | 40.52 | 41.81 | 1.31 | 3.23% | 40.52 | 42.10 | 45290 | 18734.70 | 8.95% | 0.00 |
| 2026-01-15 | 39.61 | 40.50 | 0.49 | 1.22% | 39.58 | 40.95 | 29874 | 12103.14 | 5.91% | 0.00 |
| 2026-01-14 | 39.53 | 40.01 | 0.48 | 1.21% | 39.37 | 40.88 | 37981 | 15270.09 | 7.51% | 0.00 |
| 2026-01-13 | 41.02 | 39.53 | -1.30 | -3.18% | 39.50 | 41.14 | 48673 | 19565.42 | 9.62% | 0.00 |
| 2026-01-12 | 41.20 | 40.83 | -0.05 | -0.12% | 40.53 | 41.30 | 46528 | 19063.77 | 9.20% | 0.00 |
| 2026-01-09 | 40.67 | 40.88 | 0.20 | 0.49% | 40.33 | 41.05 | 22453 | 9143.87 | 4.44% | 0.00 |
| 2026-01-08 | 39.99 | 40.68 | 0.33 | 0.82% | 39.92 | 41.09 | 22153 | 9000.28 | 4.38% | 0.00 |
| 2026-01-07 | 41.02 | 40.35 | -0.68 | -1.66% | 40.18 | 41.10 | 23792 | 9655.03 | 4.70% | 0.00 |
| 2026-01-06 | 40.51 | 41.03 | 0.74 | 1.84% | 40.51 | 41.91 | 35991 | 14825.96 | 7.11% | 0.00 |
| 2026-01-05 | 39.82 | 40.29 | 0.45 | 1.13% | 39.45 | 40.35 | 30474 | 12186.85 | 6.02% | 0.00 |
| 2025-12-31 | 42.00 | 39.84 | 0.34 | 0.86% | 39.33 | 42.50 | 51287 | 20616.45 | 10.14% | 0.00 |
| 2025-12-30 | 39.50 | 39.50 | -0.20 | -0.50% | 39.09 | 40.05 | 16803 | 6658.91 | 3.32% | 0.00 |
| 2025-12-29 | 39.90 | 39.70 | -0.45 | -1.12% | 39.40 | 40.44 | 22815 | 9041.42 | 4.51% | 0.00 |
| 2025-12-26 | 40.56 | 40.15 | -0.66 | -1.62% | 40.06 | 40.97 | 15177 | 6150.35 | 3.00% | 0.00 |
| 2025-12-25 | 40.03 | 40.81 | 0.68 | 1.69% | 39.70 | 40.95 | 22071 | 8889.58 | 4.36% | 0.00 |
| 2025-12-24 | 39.30 | 40.13 | 0.74 | 1.88% | 39.25 | 40.44 | 18287 | 7319.43 | 3.61% | 0.00 |
| 2025-12-23 | 39.48 | 39.39 | -0.14 | -0.35% | 39.21 | 39.96 | 14764 | 5831.95 | 2.92% | 0.00 |
| 2025-12-22 | 39.49 | 39.53 | -0.11 | -0.28% | 39.49 | 40.31 | 15192 | 6057.28 | 3.00% | 0.00 |
| 2025-12-19 | 39.86 | 39.64 | 0.08 | 0.20% | 39.51 | 40.17 | 12808 | 5103.43 | 2.53% | 0.00 |
| 2025-12-18 | 39.12 | 39.56 | 0.14 | 0.36% | 39.00 | 40.50 | 18167 | 7211.49 | 3.59% | 0.00 |
| 2025-12-17 | 38.17 | 39.42 | 1.44 | 3.79% | 38.03 | 39.48 | 25557 | 9898.61 | 5.05% | 0.00 |
| 2025-12-16 | 39.08 | 37.98 | -1.10 | -2.81% | 37.50 | 39.24 | 20993 | 7996.30 | 4.15% | 0.00 |
| 2025-12-15 | 40.38 | 39.08 | -1.57 | -3.86% | 39.05 | 40.58 | 24069 | 9538.69 | 4.76% | 0.00 |
| 2025-12-12 | 40.63 | 40.65 | -0.03 | -0.07% | 40.22 | 41.00 | 14718 | 5984.20 | 2.91% | 0.00 |
| 2025-12-11 | 41.53 | 40.68 | -1.02 | -2.45% | 40.65 | 42.10 | 18080 | 7425.31 | 3.57% | 0.00 |
| 2025-12-10 | 41.86 | 41.70 | -0.35 | -0.83% | 41.18 | 42.08 | 19141 | 7968.14 | 3.78% | 0.00 |
| 2025-12-09 | 42.86 | 42.05 | -0.83 | -1.94% | 41.90 | 43.20 | 17780 | 7542.06 | 3.51% | 0.00 |
| 2025-12-08 | 42.71 | 42.88 | 0.01 | 0.02% | 42.55 | 43.38 | 14418 | 6189.97 | 2.85% | 0.00 |
| 2025-12-05 | 42.93 | 42.87 | -0.09 | -0.21% | 42.30 | 43.60 | 17473 | 7492.96 | 3.45% | 0.00 |
| 2025-12-04 | 42.84 | 42.96 | 0.06 | 0.14% | 42.02 | 43.49 | 21420 | 9146.24 | 4.23% | 0.00 |
| 2025-12-03 | 44.54 | 42.90 | -1.15 | -2.61% | 42.60 | 44.88 | 26547 | 11529.63 | 5.25% | 0.00 |
| 2025-12-02 | 45.00 | 44.05 | -1.31 | -2.89% | 43.80 | 45.27 | 30762 | 13615.90 | 6.08% | 0.00 |
| 2025-12-01 | 43.69 | 45.36 | 1.67 | 3.82% | 42.95 | 46.20 | 48111 | 21614.15 | 9.51% | 2.00 |
| 2025-11-28 | 42.93 | 43.69 | 0.58 | 1.35% | 42.85 | 44.50 | 29203 | 12738.04 | 5.77% | 0.00 |
| 2025-11-27 | 42.97 | 43.11 | -0.12 | -0.28% | 42.26 | 43.71 | 39238 | 16918.12 | 7.76% | 0.00 |
| 2025-11-26 | 41.07 | 43.23 | 2.22 | 5.41% | 41.07 | 43.65 | 52757 | 22513.93 | 10.43% | 0.00 |
| 2025-11-25 | 39.44 | 41.01 | 1.91 | 4.88% | 39.20 | 41.82 | 37540 | 15339.48 | 7.42% | 0.00 |
| 2025-11-24 | 39.10 | 39.10 | 0.56 | 1.45% | 38.09 | 39.34 | 24750 | 9600.38 | 4.89% | 0.00 |
| 2025-11-21 | 40.17 | 38.54 | -2.03 | -5.00% | 38.44 | 40.50 | 30774 | 12030.57 | 6.08% | 0.00 |
| 2025-11-20 | 42.32 | 40.57 | -1.21 | -2.90% | 40.40 | 42.32 | 27605 | 11337.05 | 5.46% | 0.00 |
| 2025-11-19 | 43.50 | 41.78 | -1.92 | -4.39% | 41.64 | 43.89 | 31855 | 13520.78 | 6.30% | 0.00 |
| 2025-11-18 | 44.20 | 43.70 | -0.56 | -1.27% | 43.55 | 45.29 | 35602 | 15748.41 | 7.04% | 0.00 |
| 2025-11-17 | 44.80 | 44.26 | 0.13 | 0.29% | 43.64 | 44.80 | 22956 | 10118.65 | 4.54% | 0.00 |
| 2025-11-14 | 45.28 | 44.13 | -1.60 | -3.50% | 44.07 | 45.58 | 43189 | 19283.27 | 8.54% | 0.00 |
| 2025-11-13 | 45.77 | 45.73 | 0.23 | 0.51% | 45.52 | 46.63 | 27969 | 12879.08 | 5.53% | 0.00 |
| 2025-11-12 | 47.46 | 45.50 | -1.73 | -3.66% | 45.48 | 47.90 | 32517 | 15080.48 | 6.43% | 0.00 |
| 2025-11-11 | 45.93 | 47.23 | 1.36 | 2.96% | 45.88 | 48.00 | 46699 | 22066.36 | 9.23% | 0.00 |
| 2025-11-10 | 46.70 | 45.87 | -0.85 | -1.82% | 45.18 | 47.00 | 30274 | 13904.83 | 5.98% | 0.00 |
| 2025-11-07 | 47.87 | 46.72 | -0.88 | -1.85% | 45.70 | 47.98 | 34129 | 15907.50 | 6.75% | 0.00 |
| 2025-11-06 | 47.50 | 47.60 | -0.05 | -0.10% | 46.77 | 48.88 | 26696 | 12710.81 | 5.28% | 0.00 |
| 2025-11-05 | 45.61 | 47.65 | 1.19 | 2.56% | 45.61 | 47.79 | 31076 | 14594.65 | 6.14% | 0.00 |
| 2025-11-04 | 48.33 | 46.46 | -1.51 | -3.15% | 45.91 | 48.88 | 31217 | 14588.51 | 6.17% | 0.00 |
| 2025-11-03 | 48.02 | 47.97 | -0.45 | -0.93% | 47.04 | 48.50 | 32446 | 15487.71 | 6.41% | 0.00 |
| 2025-10-31 | 50.68 | 48.42 | -1.60 | -3.20% | 48.26 | 50.68 | 48367 | 23798.72 | 9.56% | 0.00 |
| 2025-10-30 | 48.83 | 50.02 | 0.79 | 1.60% | 48.00 | 51.99 | 65055 | 32475.44 | 12.86% | 0.00 |
| 2025-10-29 | 46.88 | 49.23 | 1.88 | 3.97% | 46.50 | 49.49 | 48009 | 23164.69 | 9.49% | 0.00 |
| 2025-10-28 | 48.86 | 47.35 | -1.90 | -3.86% | 46.76 | 48.90 | 42813 | 20438.46 | 8.46% | 0.00 |
| 2025-10-27 | 47.41 | 49.25 | 2.17 | 4.61% | 47.02 | 49.93 | 75660 | 36787.61 | 14.96% | 0.00 |
| 2025-10-24 | 45.83 | 47.08 | 1.56 | 3.43% | 45.53 | 47.44 | 43231 | 20254.33 | 8.55% | 0.00 |
| 2025-10-23 | 46.63 | 45.52 | -1.58 | -3.35% | 44.30 | 46.63 | 34828 | 15752.73 | 6.88% | 0.00 |
| 2025-10-22 | 48.32 | 47.10 | 0.10 | 0.21% | 46.81 | 49.18 | 52130 | 24923.70 | 10.30% | 0.00 |
| 2025-10-21 | 44.81 | 47.00 | 3.05 | 6.94% | 44.50 | 48.90 | 73048 | 34146.25 | 14.44% | 0.00 |
| 2025-10-20 | 43.80 | 43.95 | 1.28 | 3.00% | 43.00 | 44.47 | 26732 | 11715.90 | 5.28% | 0.00 |
| 2025-10-17 | 45.20 | 42.67 | -2.35 | -5.22% | 42.56 | 45.56 | 31869 | 13932.14 | 6.30% | 0.00 |
| 2025-10-16 | 47.24 | 45.02 | -2.21 | -4.68% | 44.80 | 47.28 | 32152 | 14761.69 | 6.36% | 0.00 |
紫建电子(301121)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。
