| 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 | 29.57 | 29.69 | 0.01 | 0.03% | 29.42 | 30.10 | 10582 | 3155.36 | 1.40% | 0.00 |
| 2026-02-05 | 29.72 | 29.68 | -0.16 | -0.54% | 29.66 | 30.41 | 16223 | 4855.67 | 2.14% | 0.00 |
| 2026-02-04 | 29.06 | 29.84 | 0.70 | 2.40% | 28.91 | 30.60 | 24945 | 7407.89 | 3.30% | 0.00 |
| 2026-02-03 | 29.07 | 29.14 | 0.66 | 2.32% | 28.74 | 29.36 | 14418 | 4193.77 | 1.91% | 0.00 |
| 2026-02-02 | 28.89 | 28.48 | -0.52 | -1.79% | 28.45 | 29.70 | 22276 | 6477.29 | 2.94% | 0.00 |
| 2026-01-30 | 28.10 | 29.00 | 0.78 | 2.76% | 27.92 | 29.29 | 21485 | 6144.70 | 2.84% | 0.00 |
| 2026-01-29 | 28.00 | 28.22 | -0.05 | -0.18% | 27.55 | 29.37 | 20386 | 5823.95 | 2.70% | 0.00 |
| 2026-01-28 | 29.74 | 28.27 | -1.38 | -4.65% | 28.21 | 29.74 | 25525 | 7294.03 | 3.37% | 0.00 |
| 2026-01-27 | 30.18 | 29.65 | -0.53 | -1.76% | 28.82 | 30.18 | 18565 | 5470.47 | 2.45% | 0.00 |
| 2026-01-26 | 30.66 | 30.18 | -0.55 | -1.79% | 29.77 | 30.73 | 21740 | 6551.33 | 2.87% | 0.00 |
| 2026-01-23 | 30.09 | 30.73 | 0.53 | 1.75% | 30.00 | 31.11 | 18794 | 5756.33 | 2.48% | 0.00 |
| 2026-01-22 | 30.16 | 30.20 | 0.09 | 0.30% | 29.77 | 30.38 | 10683 | 3211.15 | 1.41% | 0.00 |
| 2026-01-21 | 29.66 | 30.11 | 0.18 | 0.60% | 29.07 | 30.47 | 17932 | 5388.60 | 2.37% | 0.00 |
| 2026-01-20 | 30.68 | 29.93 | -0.75 | -2.44% | 29.48 | 31.36 | 22970 | 6967.66 | 3.04% | 0.00 |
| 2026-01-19 | 30.95 | 30.68 | 0.18 | 0.59% | 29.80 | 31.49 | 32033 | 9762.27 | 4.23% | 0.00 |
| 2026-01-16 | 30.45 | 30.50 | 0.24 | 0.79% | 30.01 | 30.77 | 29433 | 8948.14 | 3.89% | 12.00 |
| 2026-01-15 | 28.60 | 30.26 | 1.46 | 5.07% | 28.59 | 30.80 | 48854 | 14701.74 | 6.46% | 0.00 |
| 2026-01-14 | 29.03 | 28.80 | -0.23 | -0.79% | 28.50 | 29.61 | 38153 | 11080.33 | 5.04% | 0.00 |
| 2026-01-13 | 29.29 | 29.03 | -0.18 | -0.62% | 28.66 | 29.50 | 41294 | 12034.73 | 5.46% | 0.00 |
| 2026-01-12 | 29.14 | 29.21 | 0.01 | 0.03% | 28.50 | 29.28 | 32032 | 9267.14 | 4.23% | 0.00 |
| 2026-01-09 | 28.87 | 29.20 | 0.43 | 1.49% | 28.30 | 29.39 | 38088 | 10960.06 | 5.04% | 0.00 |
| 2026-01-08 | 28.60 | 28.77 | 0.17 | 0.59% | 28.32 | 29.19 | 23480 | 6767.81 | 3.10% | 0.00 |
| 2026-01-07 | 28.11 | 28.60 | 0.63 | 2.25% | 27.70 | 29.19 | 33729 | 9595.44 | 4.46% | 0.00 |
| 2026-01-06 | 29.00 | 27.97 | -0.97 | -3.35% | 27.88 | 29.09 | 35312 | 9985.96 | 4.67% | 0.00 |
| 2026-01-05 | 26.40 | 28.94 | 2.88 | 11.05% | 26.39 | 29.20 | 56947 | 16077.27 | 7.53% | 0.00 |
| 2025-12-31 | 27.13 | 26.06 | -1.03 | -3.80% | 25.98 | 27.13 | 16136 | 4256.87 | 2.13% | 0.00 |
| 2025-12-30 | 26.92 | 27.09 | 0.06 | 0.22% | 26.79 | 27.79 | 15944 | 4329.37 | 2.11% | 0.00 |
| 2025-12-29 | 27.55 | 27.03 | -0.52 | -1.89% | 26.82 | 28.28 | 19464 | 5300.23 | 2.57% | 0.00 |
| 2025-12-26 | 26.75 | 27.55 | 0.80 | 2.99% | 26.68 | 27.88 | 21722 | 5943.98 | 2.87% | 0.00 |
| 2025-12-25 | 26.79 | 26.75 | -0.01 | -0.04% | 26.30 | 26.89 | 12974 | 3452.67 | 1.72% | 0.00 |
| 2025-12-24 | 26.56 | 26.76 | 0.21 | 0.79% | 26.30 | 26.83 | 11314 | 3014.37 | 1.50% | 0.00 |
| 2025-12-23 | 27.93 | 26.55 | -1.06 | -3.84% | 26.50 | 27.93 | 20504 | 5520.60 | 2.71% | 0.00 |
| 2025-12-22 | 28.01 | 27.61 | -0.43 | -1.53% | 27.30 | 28.37 | 16117 | 4446.12 | 2.13% | 0.00 |
| 2025-12-19 | 28.13 | 28.04 | -0.08 | -0.28% | 27.40 | 28.24 | 17070 | 4770.88 | 2.26% | 0.00 |
| 2025-12-18 | 27.95 | 28.12 | 0.12 | 0.43% | 27.70 | 28.68 | 16406 | 4627.65 | 2.17% | 0.00 |
| 2025-12-17 | 28.12 | 28.00 | 0.03 | 0.11% | 27.26 | 28.23 | 20660 | 5718.53 | 2.73% | 0.00 |
| 2025-12-16 | 29.09 | 27.97 | -0.95 | -3.28% | 27.72 | 29.40 | 26178 | 7478.06 | 3.46% | 0.00 |
| 2025-12-15 | 28.14 | 28.92 | 0.80 | 2.84% | 27.72 | 29.73 | 34097 | 9883.72 | 4.51% | 0.00 |
| 2025-12-12 | 27.77 | 28.12 | 0.34 | 1.22% | 27.26 | 28.97 | 26198 | 7348.07 | 3.46% | 0.00 |
| 2025-12-11 | 28.07 | 27.78 | -0.36 | -1.28% | 27.64 | 28.40 | 19095 | 5335.73 | 2.52% | 0.00 |
| 2025-12-10 | 27.33 | 28.14 | 0.51 | 1.85% | 26.98 | 28.20 | 28547 | 7898.41 | 3.77% | 0.00 |
| 2025-12-09 | 26.78 | 27.63 | 0.87 | 3.25% | 26.61 | 27.98 | 32997 | 9049.13 | 4.36% | 0.00 |
| 2025-12-08 | 27.49 | 26.76 | -0.72 | -2.62% | 26.68 | 27.65 | 22365 | 6015.45 | 2.96% | 0.00 |
| 2025-12-05 | 27.34 | 27.48 | 0.14 | 0.51% | 26.62 | 27.98 | 18688 | 5101.12 | 2.47% | 0.00 |
| 2025-12-04 | 27.59 | 27.34 | -0.36 | -1.30% | 26.70 | 27.70 | 27797 | 7549.76 | 3.67% | 0.00 |
| 2025-12-03 | 26.56 | 27.70 | 1.15 | 4.33% | 26.56 | 28.19 | 52244 | 14417.44 | 6.91% | 0.00 |
| 2025-12-02 | 26.34 | 26.55 | 0.22 | 0.84% | 26.16 | 27.32 | 19949 | 5282.66 | 2.64% | 0.00 |
| 2025-12-01 | 26.59 | 26.33 | -0.26 | -0.98% | 26.19 | 26.75 | 19716 | 5197.21 | 2.61% | 0.00 |
| 2025-11-28 | 26.19 | 26.59 | 0.41 | 1.57% | 25.97 | 26.60 | 14993 | 3960.95 | 1.98% | 0.00 |
| 2025-11-27 | 26.02 | 26.18 | 0.16 | 0.61% | 25.71 | 26.47 | 15832 | 4144.48 | 2.09% | 0.00 |
| 2025-11-26 | 26.03 | 26.02 | 0.01 | 0.04% | 25.95 | 26.78 | 22681 | 5969.26 | 3.00% | 0.00 |
| 2025-11-25 | 25.78 | 26.01 | 0.53 | 2.08% | 25.50 | 26.35 | 28422 | 7406.75 | 3.76% | 5.00 |
| 2025-11-24 | 25.72 | 25.48 | 0.00 | 0.00% | 25.08 | 25.89 | 22948 | 5843.67 | 3.03% | 0.00 |
| 2025-11-21 | 26.15 | 25.48 | -1.04 | -3.92% | 25.08 | 26.62 | 31680 | 8140.65 | 4.19% | 0.00 |
| 2025-11-20 | 27.68 | 26.52 | -1.02 | -3.70% | 26.23 | 27.94 | 41399 | 11124.64 | 5.47% | 0.00 |
| 2025-11-19 | 29.19 | 27.54 | -1.72 | -5.88% | 27.30 | 29.47 | 44127 | 12414.26 | 5.83% | 0.00 |
| 2025-11-18 | 29.28 | 29.26 | 0.14 | 0.48% | 29.02 | 29.64 | 31232 | 9140.16 | 4.13% | 0.00 |
| 2025-11-17 | 28.87 | 29.12 | 0.28 | 0.97% | 28.61 | 29.31 | 26872 | 7802.58 | 3.55% | 0.00 |
| 2025-11-14 | 29.58 | 28.84 | -0.64 | -2.17% | 28.80 | 29.90 | 43265 | 12646.22 | 5.72% | 0.00 |
| 2025-11-13 | 30.22 | 29.48 | -0.82 | -2.71% | 29.35 | 31.22 | 51362 | 15494.37 | 6.79% | 0.00 |
| 2025-11-12 | 30.15 | 30.30 | -0.14 | -0.46% | 29.15 | 31.29 | 55112 | 16663.99 | 7.29% | 0.00 |
| 2025-11-11 | 30.90 | 30.44 | -0.63 | -2.03% | 30.05 | 31.10 | 46253 | 14113.94 | 6.11% | 0.00 |
| 2025-11-10 | 29.87 | 31.07 | 1.47 | 4.97% | 29.58 | 31.74 | 85668 | 26579.47 | 11.33% | 5.00 |
| 2025-11-07 | 30.72 | 29.60 | -0.84 | -2.76% | 29.50 | 31.00 | 51072 | 15255.67 | 6.75% | 0.00 |
| 2025-11-06 | 31.66 | 30.44 | -1.19 | -3.76% | 30.16 | 31.75 | 68096 | 20819.45 | 9.00% | 0.00 |
| 2025-11-05 | 31.46 | 31.63 | -0.54 | -1.68% | 30.83 | 32.50 | 91814 | 28921.13 | 12.14% | 6.00 |
| 2025-11-04 | 31.01 | 32.17 | 1.39 | 4.52% | 30.60 | 33.74 | 138200 | 43868.54 | 18.27% | 3.00 |
| 2025-11-03 | 30.66 | 30.78 | 0.40 | 1.32% | 30.01 | 31.46 | 127179 | 39043.32 | 16.81% | 2.00 |
| 2025-10-31 | 25.22 | 30.38 | 5.06 | 19.98% | 25.18 | 30.38 | 91002 | 25944.67 | 12.03% | 0.00 |
| 2025-10-30 | 24.86 | 25.32 | 0.44 | 1.77% | 24.63 | 25.94 | 28365 | 7168.03 | 3.75% | 0.00 |
| 2025-10-29 | 25.23 | 24.88 | -0.35 | -1.39% | 24.61 | 25.42 | 22366 | 5554.02 | 2.96% | 0.00 |
| 2025-10-28 | 25.46 | 25.23 | -0.27 | -1.06% | 24.90 | 25.65 | 19746 | 4988.09 | 2.61% | 0.00 |
| 2025-10-27 | 26.53 | 25.50 | -1.00 | -3.77% | 25.11 | 26.53 | 30393 | 7782.05 | 4.02% | 0.00 |
| 2025-10-24 | 26.50 | 26.50 | 0.07 | 0.26% | 26.10 | 26.60 | 20773 | 5470.59 | 2.75% | 0.00 |
| 2025-10-23 | 26.92 | 26.43 | -0.47 | -1.75% | 26.03 | 27.00 | 20823 | 5500.50 | 2.75% | 0.00 |
| 2025-10-22 | 27.06 | 26.90 | -0.15 | -0.55% | 26.60 | 27.39 | 27409 | 7391.93 | 3.62% | 0.00 |
| 2025-10-21 | 26.40 | 27.05 | 1.01 | 3.88% | 25.76 | 27.75 | 60455 | 16332.59 | 7.99% | 22.00 |
| 2025-10-20 | 24.82 | 26.04 | 1.49 | 6.07% | 24.70 | 26.44 | 53875 | 13791.52 | 7.12% | 0.00 |
| 2025-10-17 | 24.87 | 24.55 | 0.11 | 0.45% | 24.21 | 25.75 | 36057 | 9004.65 | 4.77% | 0.00 |
| 2025-10-16 | 25.08 | 24.44 | -0.74 | -2.94% | 24.14 | 25.08 | 20874 | 5140.85 | 2.76% | 0.00 |
采纳股份(301122)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。
