| 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 | 28.02 | 28.70 | -0.64 | -2.18% | 27.80 | 30.17 | 138502 | 40188.49 | 14.02% | 0.00 |
| 2026-02-05 | 27.86 | 29.34 | 1.28 | 4.56% | 27.60 | 30.00 | 185143 | 54011.07 | 18.75% | 10.00 |
| 2026-02-04 | 28.36 | 28.06 | -0.14 | -0.50% | 27.95 | 29.77 | 117316 | 33729.52 | 11.88% | 0.00 |
| 2026-02-03 | 28.66 | 28.20 | -0.35 | -1.23% | 27.79 | 29.15 | 92349 | 26118.13 | 9.35% | 0.00 |
| 2026-02-02 | 29.38 | 28.55 | -0.60 | -2.06% | 27.41 | 29.80 | 109855 | 31202.25 | 11.12% | 0.00 |
| 2026-01-30 | 28.50 | 29.15 | 0.56 | 1.96% | 28.29 | 29.50 | 116192 | 33570.45 | 11.76% | 8.00 |
| 2026-01-29 | 26.00 | 28.59 | 2.11 | 7.97% | 25.82 | 30.48 | 177839 | 50706.68 | 18.01% | 6.00 |
| 2026-01-28 | 25.94 | 26.48 | 0.41 | 1.57% | 25.60 | 26.80 | 97672 | 25652.92 | 9.89% | 5.00 |
| 2026-01-27 | 26.23 | 26.07 | 0.09 | 0.35% | 25.46 | 26.48 | 76534 | 19833.21 | 7.75% | 0.00 |
| 2026-01-26 | 25.58 | 25.98 | 1.02 | 4.09% | 25.29 | 26.72 | 120208 | 31271.55 | 12.17% | 0.00 |
| 2026-01-23 | 24.83 | 24.96 | 0.13 | 0.52% | 24.83 | 25.63 | 67121 | 16932.90 | 6.80% | 0.00 |
| 2026-01-22 | 24.00 | 24.83 | 0.84 | 3.50% | 23.96 | 24.83 | 57601 | 14083.31 | 5.83% | 0.00 |
| 2026-01-21 | 23.43 | 23.99 | 0.56 | 2.39% | 23.25 | 24.08 | 39184 | 9323.86 | 3.97% | 0.00 |
| 2026-01-20 | 23.96 | 23.43 | -0.53 | -2.21% | 23.22 | 24.28 | 36638 | 8657.83 | 3.71% | 0.00 |
| 2026-01-19 | 24.00 | 23.96 | -0.32 | -1.32% | 23.78 | 24.25 | 34819 | 8352.90 | 3.53% | 0.00 |
| 2026-01-16 | 24.72 | 24.28 | -0.51 | -2.06% | 23.95 | 24.88 | 45442 | 11037.22 | 4.60% | 0.00 |
| 2026-01-15 | 25.08 | 24.79 | -0.32 | -1.27% | 24.48 | 25.28 | 48138 | 11921.94 | 4.87% | 0.00 |
| 2026-01-14 | 24.49 | 25.11 | 0.63 | 2.57% | 24.49 | 25.69 | 91751 | 23041.81 | 9.29% | 0.00 |
| 2026-01-13 | 25.25 | 24.48 | -0.73 | -2.90% | 24.41 | 25.50 | 69023 | 17190.29 | 6.99% | 0.00 |
| 2026-01-12 | 24.50 | 25.21 | 1.12 | 4.65% | 24.01 | 25.40 | 100375 | 24810.17 | 10.16% | 0.00 |
| 2026-01-09 | 23.75 | 24.09 | 0.39 | 1.65% | 23.53 | 24.24 | 55744 | 13296.93 | 5.64% | 0.00 |
| 2026-01-08 | 23.19 | 23.70 | 0.43 | 1.85% | 23.15 | 23.89 | 42003 | 9935.39 | 4.25% | 0.00 |
| 2026-01-07 | 23.53 | 23.27 | -0.32 | -1.36% | 23.24 | 23.74 | 33443 | 7824.41 | 3.39% | 3.00 |
| 2026-01-06 | 23.50 | 23.59 | 0.07 | 0.30% | 23.37 | 24.30 | 55277 | 13132.86 | 5.60% | 0.00 |
| 2026-01-05 | 22.10 | 23.52 | 1.51 | 6.86% | 22.09 | 23.90 | 96789 | 22579.58 | 9.80% | 5.00 |
| 2025-12-31 | 21.96 | 22.01 | 0.08 | 0.36% | 21.68 | 22.09 | 27387 | 6002.18 | 2.77% | 0.00 |
| 2025-12-30 | 22.18 | 21.93 | -0.20 | -0.90% | 21.90 | 22.44 | 30522 | 6750.56 | 3.09% | 3.00 |
| 2025-12-29 | 22.36 | 22.13 | -0.23 | -1.03% | 22.00 | 22.38 | 19705 | 4373.27 | 2.00% | 0.00 |
| 2025-12-26 | 22.74 | 22.36 | -0.47 | -2.06% | 22.22 | 22.95 | 33685 | 7573.90 | 3.41% | 0.00 |
| 2025-12-25 | 22.40 | 22.83 | 0.48 | 2.15% | 22.16 | 23.38 | 53580 | 12184.62 | 5.42% | 0.00 |
| 2025-12-24 | 22.13 | 22.35 | 0.01 | 0.04% | 21.99 | 22.56 | 39334 | 8759.59 | 3.98% | 0.00 |
| 2025-12-23 | 21.87 | 22.34 | 0.43 | 1.96% | 21.52 | 23.03 | 71699 | 15970.10 | 7.26% | 7.00 |
| 2025-12-22 | 21.96 | 21.91 | -0.07 | -0.32% | 21.83 | 22.30 | 24542 | 5412.39 | 2.48% | 0.00 |
| 2025-12-19 | 21.30 | 21.98 | 0.60 | 2.81% | 21.30 | 22.17 | 38362 | 8348.59 | 3.88% | 0.00 |
| 2025-12-18 | 21.00 | 21.38 | 0.31 | 1.47% | 20.79 | 21.48 | 29356 | 6249.60 | 2.97% | 0.00 |
| 2025-12-17 | 21.34 | 21.07 | -0.24 | -1.13% | 20.49 | 21.50 | 50578 | 10546.42 | 5.12% | 0.00 |
| 2025-12-16 | 22.01 | 21.31 | -0.96 | -4.31% | 21.29 | 22.15 | 42974 | 9301.22 | 4.35% | 0.00 |
| 2025-12-15 | 22.20 | 22.27 | -0.24 | -1.07% | 21.88 | 22.78 | 33561 | 7464.22 | 3.40% | 0.00 |
| 2025-12-12 | 22.70 | 22.51 | -0.29 | -1.27% | 22.47 | 22.97 | 43472 | 9856.56 | 4.40% | 0.00 |
| 2025-12-11 | 22.82 | 22.80 | -0.03 | -0.13% | 22.40 | 23.20 | 53564 | 12185.35 | 5.42% | 0.00 |
| 2025-12-10 | 23.15 | 22.83 | -0.48 | -2.06% | 22.61 | 23.21 | 44237 | 10115.16 | 4.48% | 0.00 |
| 2025-12-09 | 23.14 | 23.31 | 0.00 | 0.00% | 22.90 | 23.95 | 54740 | 12829.30 | 5.54% | 0.00 |
| 2025-12-08 | 23.00 | 23.31 | 0.40 | 1.75% | 22.87 | 23.65 | 59062 | 13719.12 | 5.98% | 0.00 |
| 2025-12-05 | 22.46 | 22.91 | 0.42 | 1.87% | 22.06 | 22.93 | 53425 | 12074.79 | 5.41% | 0.00 |
| 2025-12-04 | 23.60 | 22.49 | -1.11 | -4.70% | 22.44 | 23.95 | 80053 | 18222.63 | 8.11% | 0.00 |
| 2025-12-03 | 24.75 | 23.60 | -1.29 | -5.18% | 23.36 | 24.75 | 86482 | 20615.92 | 8.76% | 0.00 |
| 2025-12-02 | 24.50 | 24.89 | 0.26 | 1.06% | 23.56 | 25.53 | 105055 | 25679.05 | 10.64% | 0.00 |
| 2025-12-01 | 24.98 | 24.63 | 0.02 | 0.08% | 24.41 | 25.35 | 84573 | 21023.59 | 8.56% | 0.00 |
| 2025-11-28 | 24.78 | 24.61 | -0.32 | -1.28% | 24.00 | 24.84 | 84438 | 20623.08 | 8.55% | 2.00 |
| 2025-11-27 | 25.28 | 24.93 | -0.62 | -2.43% | 24.85 | 25.58 | 107485 | 27057.48 | 10.88% | 0.00 |
| 2025-11-26 | 26.01 | 25.55 | -1.32 | -4.91% | 25.41 | 26.55 | 172808 | 44812.55 | 17.50% | 1.00 |
| 2025-11-25 | 25.77 | 26.87 | 1.36 | 5.33% | 25.30 | 27.50 | 260013 | 68710.41 | 26.33% | 0.00 |
| 2025-11-24 | 25.03 | 25.51 | 0.49 | 1.96% | 24.52 | 25.79 | 219130 | 55288.37 | 22.19% | 10.00 |
| 2025-11-21 | 25.37 | 25.02 | -0.92 | -3.55% | 24.71 | 26.80 | 300417 | 76778.55 | 30.42% | 3.00 |
| 2025-11-20 | 24.03 | 25.94 | 3.24 | 14.27% | 22.95 | 27.24 | 353336 | 92394.32 | 35.78% | 4.00 |
| 2025-11-19 | 23.63 | 22.70 | -1.52 | -6.28% | 22.68 | 23.77 | 76234 | 17613.56 | 7.72% | 0.00 |
| 2025-11-18 | 24.19 | 24.22 | -0.21 | -0.86% | 24.08 | 24.60 | 51535 | 12528.99 | 5.22% | 0.00 |
| 2025-11-17 | 24.13 | 24.43 | 0.30 | 1.24% | 23.90 | 24.88 | 73640 | 17995.17 | 7.46% | 5.00 |
| 2025-11-14 | 24.00 | 24.13 | -0.12 | -0.49% | 23.88 | 24.45 | 58140 | 14059.90 | 5.89% | 0.00 |
| 2025-11-13 | 23.86 | 24.25 | 0.42 | 1.76% | 23.52 | 24.66 | 81721 | 19756.26 | 8.27% | 0.00 |
| 2025-11-12 | 24.09 | 23.83 | -0.26 | -1.08% | 23.51 | 24.18 | 66159 | 15735.96 | 6.70% | 0.00 |
| 2025-11-11 | 24.95 | 24.09 | 0.07 | 0.29% | 23.60 | 24.95 | 113744 | 27430.41 | 11.52% | 2.00 |
| 2025-11-10 | 22.30 | 24.02 | 1.86 | 8.39% | 22.30 | 25.20 | 167589 | 40349.55 | 16.97% | 0.00 |
| 2025-11-07 | 22.42 | 22.16 | -0.30 | -1.34% | 22.13 | 22.42 | 23007 | 5114.95 | 2.33% | 0.00 |
| 2025-11-06 | 22.63 | 22.46 | -0.23 | -1.01% | 22.38 | 22.68 | 21583 | 4855.59 | 2.19% | 0.00 |
| 2025-11-05 | 22.73 | 22.69 | -0.26 | -1.13% | 22.52 | 23.10 | 24835 | 5646.76 | 2.51% | 0.00 |
| 2025-11-04 | 22.80 | 22.95 | 0.00 | 0.00% | 22.60 | 23.01 | 25168 | 5727.41 | 2.55% | 0.00 |
| 2025-11-03 | 22.71 | 22.95 | 0.36 | 1.59% | 22.58 | 22.97 | 26243 | 5984.89 | 2.66% | 0.00 |
| 2025-10-31 | 22.05 | 22.59 | 0.47 | 2.12% | 22.05 | 22.74 | 39660 | 8932.59 | 4.02% | 0.00 |
| 2025-10-30 | 23.00 | 22.12 | -1.39 | -5.91% | 22.10 | 23.00 | 63038 | 14158.44 | 6.38% | 0.00 |
| 2025-10-29 | 23.74 | 23.51 | -0.38 | -1.59% | 23.33 | 23.74 | 37184 | 8736.49 | 3.76% | 0.00 |
| 2025-10-28 | 23.28 | 23.89 | 0.41 | 1.75% | 23.13 | 23.97 | 58344 | 13828.89 | 5.91% | 0.00 |
| 2025-10-27 | 23.45 | 23.48 | 0.05 | 0.21% | 23.21 | 23.59 | 31482 | 7365.87 | 3.19% | 0.00 |
| 2025-10-24 | 23.29 | 23.43 | 0.15 | 0.64% | 23.20 | 23.66 | 39541 | 9262.72 | 4.00% | 0.00 |
| 2025-10-23 | 23.16 | 23.28 | 0.03 | 0.13% | 22.84 | 23.48 | 49406 | 11403.92 | 5.00% | 0.00 |
| 2025-10-22 | 22.53 | 23.25 | 0.69 | 3.06% | 22.45 | 23.65 | 58645 | 13564.87 | 5.94% | 0.00 |
| 2025-10-21 | 22.16 | 22.56 | 0.40 | 1.81% | 22.06 | 22.57 | 21428 | 4801.55 | 2.17% | 0.00 |
| 2025-10-20 | 21.90 | 22.16 | 0.45 | 2.07% | 21.90 | 22.23 | 17984 | 3976.45 | 1.82% | 27.00 |
| 2025-10-17 | 22.50 | 21.71 | -0.82 | -3.64% | 21.61 | 22.63 | 23491 | 5193.17 | 2.38% | 0.00 |
| 2025-10-16 | 22.47 | 22.53 | 0.06 | 0.27% | 22.11 | 22.62 | 29351 | 6569.01 | 2.97% | 0.00 |
君逸数码(301172)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。
