| 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 | 47.17 | 47.65 | 0.22 | 0.46% | 46.60 | 48.33 | 9473 | 4526.44 | 2.83% | 0.00 |
| 2026-02-05 | 47.64 | 47.43 | -0.21 | -0.44% | 47.24 | 48.08 | 9181 | 4379.32 | 2.74% | 0.00 |
| 2026-02-04 | 47.61 | 47.64 | 0.07 | 0.15% | 47.08 | 48.09 | 8483 | 4038.55 | 2.54% | 0.00 |
| 2026-02-03 | 46.67 | 47.57 | 1.13 | 2.43% | 46.44 | 47.59 | 11338 | 5345.76 | 3.39% | 0.00 |
| 2026-02-02 | 47.63 | 46.44 | -1.46 | -3.05% | 46.23 | 48.22 | 15475 | 7293.50 | 4.63% | 0.00 |
| 2026-01-30 | 46.50 | 47.90 | 1.19 | 2.55% | 46.44 | 48.05 | 12935 | 6133.36 | 3.87% | 0.00 |
| 2026-01-29 | 47.00 | 46.71 | -0.74 | -1.56% | 46.45 | 48.08 | 11861 | 5605.82 | 3.55% | 0.00 |
| 2026-01-28 | 48.10 | 47.45 | -0.95 | -1.96% | 47.25 | 48.37 | 11980 | 5708.78 | 3.73% | 0.00 |
| 2026-01-27 | 48.68 | 48.40 | -0.38 | -0.78% | 46.80 | 48.84 | 18884 | 9036.67 | 5.88% | 0.00 |
| 2026-01-26 | 50.50 | 48.78 | -1.54 | -3.06% | 48.14 | 50.70 | 18948 | 9290.64 | 5.90% | 0.00 |
| 2026-01-23 | 50.00 | 50.32 | 0.35 | 0.70% | 49.70 | 50.44 | 13031 | 6538.42 | 4.06% | 0.00 |
| 2026-01-22 | 49.60 | 49.97 | 0.30 | 0.60% | 49.50 | 50.14 | 12420 | 6192.82 | 4.03% | 0.00 |
| 2026-01-21 | 49.36 | 49.67 | -0.33 | -0.66% | 48.80 | 49.90 | 17861 | 8844.82 | 5.80% | 0.00 |
| 2026-01-20 | 50.89 | 50.00 | -0.64 | -1.26% | 49.38 | 51.30 | 15478 | 7764.86 | 5.02% | 0.00 |
| 2026-01-19 | 49.35 | 50.64 | 1.33 | 2.70% | 48.90 | 51.22 | 16891 | 8488.30 | 5.48% | 2.00 |
| 2026-01-16 | 49.08 | 49.31 | 0.28 | 0.57% | 48.18 | 49.33 | 13052 | 6390.42 | 4.24% | 0.00 |
| 2026-01-15 | 48.00 | 49.03 | 0.38 | 0.78% | 48.00 | 49.21 | 8665 | 4233.44 | 2.81% | 0.00 |
| 2026-01-14 | 49.02 | 48.65 | -0.13 | -0.27% | 47.77 | 49.45 | 14120 | 6887.40 | 4.58% | 0.00 |
| 2026-01-13 | 49.15 | 48.78 | -0.36 | -0.73% | 48.50 | 49.90 | 9723 | 4776.83 | 3.16% | 0.00 |
| 2026-01-12 | 48.66 | 49.14 | 0.40 | 0.82% | 48.41 | 49.57 | 10232 | 5012.55 | 3.32% | 0.00 |
| 2026-01-09 | 48.69 | 48.74 | 0.09 | 0.18% | 47.86 | 48.77 | 10019 | 4851.67 | 3.25% | 0.00 |
| 2026-01-08 | 48.02 | 48.65 | 0.43 | 0.89% | 47.93 | 48.86 | 8206 | 3981.63 | 2.66% | 0.00 |
| 2026-01-07 | 47.98 | 48.22 | 0.27 | 0.56% | 47.54 | 48.56 | 9368 | 4508.22 | 3.04% | 0.00 |
| 2026-01-06 | 47.80 | 47.95 | -0.06 | -0.12% | 47.60 | 48.47 | 11395 | 5464.14 | 3.70% | 0.00 |
| 2026-01-05 | 48.03 | 48.01 | -0.26 | -0.54% | 47.39 | 48.80 | 9806 | 4714.32 | 3.18% | 0.00 |
| 2025-12-31 | 47.99 | 48.27 | 0.35 | 0.73% | 47.39 | 48.27 | 8346 | 3995.12 | 2.71% | 0.00 |
| 2025-12-30 | 47.02 | 47.92 | 0.19 | 0.40% | 47.02 | 48.48 | 13859 | 6624.90 | 4.50% | 0.00 |
| 2025-12-29 | 46.60 | 47.73 | 1.37 | 2.96% | 46.50 | 48.16 | 14855 | 7079.66 | 4.82% | 0.00 |
| 2025-12-26 | 47.25 | 46.36 | -0.80 | -1.70% | 46.24 | 47.25 | 6487 | 3028.77 | 2.11% | 0.00 |
| 2025-12-25 | 46.16 | 47.16 | 1.04 | 2.25% | 46.15 | 47.26 | 7738 | 3626.15 | 2.51% | 0.00 |
| 2025-12-24 | 45.48 | 46.12 | 0.72 | 1.59% | 45.22 | 46.57 | 7637 | 3525.47 | 2.48% | 0.00 |
| 2025-12-23 | 45.46 | 45.40 | -0.21 | -0.46% | 45.04 | 45.85 | 5342 | 2427.91 | 1.73% | 0.00 |
| 2025-12-22 | 45.62 | 45.61 | -0.10 | -0.22% | 45.44 | 46.45 | 8622 | 3943.21 | 2.80% | 0.00 |
| 2025-12-19 | 44.30 | 45.71 | 1.56 | 3.53% | 44.30 | 45.74 | 8499 | 3834.65 | 2.76% | 0.00 |
| 2025-12-18 | 43.32 | 44.15 | 0.86 | 1.99% | 43.02 | 44.68 | 7804 | 3450.80 | 2.53% | 0.00 |
| 2025-12-17 | 43.22 | 43.29 | -0.01 | -0.02% | 42.37 | 43.65 | 6312 | 2712.21 | 2.05% | 0.00 |
| 2025-12-16 | 44.48 | 43.30 | -0.83 | -1.88% | 43.20 | 44.48 | 7081 | 3081.03 | 2.30% | 0.00 |
| 2025-12-15 | 43.93 | 44.13 | -0.13 | -0.29% | 43.80 | 44.80 | 6380 | 2825.01 | 2.07% | 0.00 |
| 2025-12-12 | 44.57 | 44.26 | -0.32 | -0.72% | 44.08 | 45.50 | 7573 | 3385.89 | 2.46% | 0.00 |
| 2025-12-11 | 46.20 | 44.58 | -1.63 | -3.53% | 44.52 | 46.20 | 9486 | 4290.52 | 3.08% | 0.00 |
| 2025-12-10 | 46.89 | 46.21 | -0.70 | -1.49% | 45.93 | 46.89 | 6342 | 2939.97 | 2.06% | 0.00 |
| 2025-12-09 | 46.53 | 46.91 | 0.05 | 0.11% | 46.53 | 47.15 | 5701 | 2676.65 | 1.85% | 0.00 |
| 2025-12-08 | 46.58 | 46.86 | 0.34 | 0.73% | 46.31 | 47.10 | 7312 | 3421.10 | 2.37% | 0.00 |
| 2025-12-05 | 45.71 | 46.52 | 0.90 | 1.97% | 45.18 | 46.52 | 6211 | 2855.87 | 2.02% | 0.00 |
| 2025-12-04 | 46.39 | 45.62 | -0.98 | -2.10% | 45.51 | 46.75 | 5998 | 2756.74 | 1.95% | 0.00 |
| 2025-12-03 | 46.86 | 46.60 | -0.27 | -0.58% | 46.10 | 47.04 | 4895 | 2276.13 | 1.59% | 0.00 |
| 2025-12-02 | 47.00 | 46.87 | -0.13 | -0.28% | 46.58 | 47.43 | 6735 | 3156.46 | 2.19% | 0.00 |
| 2025-12-01 | 47.30 | 47.00 | 0.11 | 0.23% | 46.94 | 47.68 | 7241 | 3425.94 | 2.35% | 0.00 |
| 2025-11-28 | 46.60 | 46.89 | 0.46 | 0.99% | 46.15 | 46.90 | 6050 | 2821.65 | 1.96% | 0.00 |
| 2025-11-27 | 45.76 | 46.43 | 0.89 | 1.95% | 45.34 | 46.60 | 8131 | 3759.29 | 2.64% | 0.00 |
| 2025-11-26 | 47.11 | 45.54 | -1.34 | -2.86% | 45.50 | 47.27 | 9777 | 4518.47 | 3.17% | 0.00 |
| 2025-11-25 | 46.75 | 46.88 | 0.66 | 1.43% | 46.23 | 47.54 | 9019 | 4250.20 | 2.93% | 0.00 |
| 2025-11-24 | 45.50 | 46.22 | 0.98 | 2.17% | 45.34 | 46.67 | 9300 | 4287.20 | 3.02% | 0.00 |
| 2025-11-21 | 48.00 | 45.24 | -3.01 | -6.24% | 45.12 | 48.33 | 14866 | 6884.26 | 4.83% | 0.00 |
| 2025-11-20 | 48.69 | 48.25 | -0.46 | -0.94% | 48.03 | 49.09 | 10463 | 5068.90 | 3.40% | 0.00 |
| 2025-11-19 | 50.10 | 48.71 | -1.34 | -2.68% | 48.24 | 50.33 | 11928 | 5838.46 | 3.87% | 0.00 |
| 2025-11-18 | 50.39 | 50.05 | -0.34 | -0.67% | 49.80 | 50.55 | 8741 | 4375.95 | 2.84% | 0.00 |
| 2025-11-17 | 49.61 | 50.39 | 0.30 | 0.60% | 49.61 | 50.60 | 10859 | 5453.91 | 3.53% | 0.00 |
| 2025-11-14 | 49.30 | 50.09 | 0.49 | 0.99% | 49.20 | 50.40 | 13618 | 6807.04 | 4.42% | 0.00 |
| 2025-11-13 | 49.01 | 49.60 | 0.51 | 1.04% | 48.64 | 49.91 | 12219 | 6030.16 | 3.97% | 0.00 |
| 2025-11-12 | 49.77 | 49.09 | -0.54 | -1.09% | 48.90 | 50.76 | 14161 | 7031.66 | 4.60% | 0.00 |
| 2025-11-11 | 49.15 | 49.63 | 0.49 | 1.00% | 49.00 | 49.76 | 7694 | 3800.84 | 2.50% | 0.00 |
| 2025-11-10 | 49.68 | 49.14 | -0.37 | -0.75% | 48.93 | 49.96 | 9170 | 4520.09 | 2.98% | 0.00 |
| 2025-11-07 | 49.31 | 49.51 | 0.05 | 0.10% | 48.83 | 50.21 | 9525 | 4727.21 | 3.09% | 0.00 |
| 2025-11-06 | 49.02 | 49.46 | 0.44 | 0.90% | 48.81 | 49.62 | 7665 | 3772.36 | 2.49% | 0.00 |
| 2025-11-05 | 48.00 | 49.02 | 0.27 | 0.55% | 48.00 | 49.29 | 6854 | 3351.89 | 2.23% | 0.00 |
| 2025-11-04 | 48.80 | 48.75 | -0.28 | -0.57% | 48.20 | 49.24 | 8409 | 4083.95 | 2.73% | 0.00 |
| 2025-11-03 | 49.56 | 49.03 | -0.27 | -0.55% | 48.82 | 49.68 | 8806 | 4325.21 | 2.86% | 0.00 |
| 2025-10-31 | 48.98 | 49.30 | 0.61 | 1.25% | 48.45 | 49.49 | 10826 | 5321.32 | 3.51% | 0.00 |
| 2025-10-30 | 49.14 | 48.69 | 0.19 | 0.39% | 48.50 | 49.58 | 11767 | 5763.59 | 3.82% | 0.00 |
| 2025-10-29 | 48.80 | 48.50 | -0.28 | -0.57% | 48.05 | 49.00 | 8537 | 4143.99 | 2.77% | 0.00 |
| 2025-10-28 | 48.58 | 48.78 | 0.03 | 0.06% | 48.55 | 49.22 | 6968 | 3403.40 | 2.26% | 0.00 |
| 2025-10-27 | 48.35 | 48.75 | 0.45 | 0.93% | 47.91 | 49.10 | 10437 | 5072.03 | 3.39% | 0.00 |
| 2025-10-24 | 48.49 | 48.30 | 0.08 | 0.17% | 47.80 | 48.49 | 7375 | 3555.95 | 2.39% | 0.00 |
| 2025-10-23 | 48.18 | 48.22 | 0.07 | 0.15% | 47.34 | 48.34 | 6418 | 3070.05 | 2.08% | 0.00 |
| 2025-10-22 | 47.81 | 48.15 | 0.03 | 0.06% | 47.50 | 48.28 | 7012 | 3361.32 | 2.28% | 0.00 |
| 2025-10-21 | 46.94 | 48.12 | 1.18 | 2.51% | 46.85 | 48.20 | 8840 | 4199.20 | 2.87% | 0.00 |
| 2025-10-20 | 46.34 | 46.94 | 1.16 | 2.53% | 46.00 | 47.26 | 7807 | 3651.77 | 2.53% | 0.00 |
| 2025-10-17 | 46.53 | 45.78 | -1.17 | -2.49% | 45.73 | 47.25 | 7816 | 3618.10 | 2.54% | 0.00 |
| 2025-10-16 | 47.88 | 46.95 | -0.90 | -1.88% | 46.76 | 48.16 | 8311 | 3931.55 | 2.70% | 1.00 |
聚赛龙(301131)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。
