| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.81 | 17.22 | 0.45 | 2.68% | 16.81 | 17.26 | 41891 | 7165.06 | 1.76% | 0.00 |
| 2026-02-02 | 16.71 | 16.77 | 0.01 | 0.06% | 16.70 | 17.28 | 52700 | 8967.97 | 2.22% | 0.00 |
| 2026-01-30 | 16.81 | 16.76 | -0.04 | -0.24% | 16.22 | 16.85 | 42136 | 6978.13 | 1.77% | 0.00 |
| 2026-01-29 | 17.39 | 16.80 | -0.55 | -3.17% | 16.71 | 17.47 | 52138 | 8898.63 | 2.20% | 0.00 |
| 2026-01-28 | 17.45 | 17.35 | -0.15 | -0.86% | 17.31 | 17.64 | 33444 | 5835.84 | 1.41% | 0.00 |
| 2026-01-27 | 17.78 | 17.50 | -0.21 | -1.19% | 17.11 | 17.78 | 41168 | 7156.92 | 1.73% | 0.00 |
| 2026-01-26 | 18.06 | 17.71 | -0.29 | -1.61% | 17.56 | 18.13 | 48628 | 8650.50 | 2.05% | 0.00 |
| 2026-01-23 | 17.80 | 18.00 | 0.20 | 1.12% | 17.70 | 18.18 | 48987 | 8823.46 | 2.06% | 0.00 |
| 2026-01-22 | 17.65 | 17.80 | 0.10 | 0.56% | 17.60 | 18.00 | 47577 | 8473.94 | 2.00% | 0.00 |
| 2026-01-21 | 17.59 | 17.70 | -0.12 | -0.67% | 17.50 | 18.08 | 55095 | 9758.42 | 2.32% | 0.00 |
| 2026-01-20 | 18.22 | 17.82 | -0.44 | -2.41% | 17.67 | 18.26 | 82459 | 14757.74 | 3.47% | 1.00 |
| 2026-01-19 | 17.84 | 18.26 | 0.40 | 2.24% | 17.69 | 18.76 | 119047 | 21806.13 | 5.01% | 0.00 |
| 2026-01-16 | 17.71 | 17.86 | 0.87 | 5.12% | 17.33 | 18.29 | 146964 | 26062.72 | 6.19% | 0.00 |
| 2026-01-15 | 17.20 | 16.99 | -0.39 | -2.24% | 16.80 | 17.39 | 83877 | 14274.17 | 3.53% | 0.00 |
| 2026-01-14 | 16.60 | 17.38 | 0.78 | 4.70% | 16.56 | 17.86 | 141711 | 24313.86 | 5.97% | 0.00 |
| 2026-01-13 | 16.82 | 16.60 | -0.23 | -1.37% | 16.44 | 16.93 | 66363 | 11059.81 | 2.79% | 0.00 |
| 2026-01-12 | 16.51 | 16.83 | 0.38 | 2.31% | 16.49 | 16.89 | 60806 | 10160.86 | 2.56% | 4.00 |
| 2026-01-09 | 16.47 | 16.45 | 0.01 | 0.06% | 16.32 | 16.54 | 37051 | 6092.14 | 1.56% | 20.00 |
| 2026-01-08 | 16.29 | 16.44 | 0.15 | 0.92% | 16.21 | 16.45 | 32776 | 5362.06 | 1.38% | 0.00 |
| 2026-01-07 | 16.12 | 16.29 | 0.07 | 0.43% | 16.10 | 16.35 | 28910 | 4703.27 | 1.22% | 0.00 |
| 2026-01-06 | 16.20 | 16.22 | 0.08 | 0.50% | 16.07 | 16.30 | 26651 | 4316.62 | 1.12% | 0.00 |
| 2026-01-05 | 15.90 | 16.14 | 0.33 | 2.09% | 15.88 | 16.24 | 27264 | 4387.34 | 1.15% | 0.00 |
| 2025-12-31 | 15.86 | 15.81 | -0.02 | -0.13% | 15.63 | 15.93 | 17659 | 2781.75 | 0.74% | 0.00 |
| 2025-12-30 | 15.92 | 15.83 | -0.11 | -0.69% | 15.77 | 15.98 | 16178 | 2565.74 | 0.68% | 0.00 |
| 2025-12-29 | 15.98 | 15.94 | -0.04 | -0.25% | 15.90 | 16.05 | 18058 | 2882.99 | 0.76% | 0.00 |
| 2025-12-26 | 16.22 | 15.98 | -0.09 | -0.56% | 15.97 | 16.33 | 25637 | 4136.67 | 1.08% | 0.00 |
| 2025-12-25 | 15.91 | 16.07 | 0.07 | 0.44% | 15.90 | 16.10 | 17303 | 2774.73 | 0.73% | 0.00 |
| 2025-12-24 | 15.70 | 16.00 | 0.26 | 1.65% | 15.64 | 16.04 | 18738 | 2985.94 | 0.79% | 0.00 |
| 2025-12-23 | 15.86 | 15.74 | -0.15 | -0.94% | 15.69 | 15.94 | 18128 | 2862.99 | 0.76% | 0.00 |
| 2025-12-22 | 15.92 | 15.89 | 0.04 | 0.25% | 15.81 | 16.02 | 21392 | 3407.07 | 0.90% | 0.00 |
| 2025-12-19 | 15.83 | 15.85 | 0.05 | 0.32% | 15.80 | 15.97 | 19692 | 3129.25 | 0.83% | 0.00 |
| 2025-12-18 | 15.56 | 15.80 | 0.15 | 0.96% | 15.48 | 15.95 | 20250 | 3201.76 | 0.85% | 0.00 |
| 2025-12-17 | 15.83 | 15.65 | -0.18 | -1.14% | 15.31 | 15.85 | 28121 | 4359.59 | 1.18% | 0.00 |
| 2025-12-16 | 15.86 | 15.83 | -0.13 | -0.81% | 15.69 | 16.05 | 23498 | 3710.94 | 0.99% | 0.00 |
| 2025-12-15 | 15.99 | 15.96 | -0.03 | -0.19% | 15.94 | 16.20 | 26358 | 4230.26 | 1.11% | 0.00 |
| 2025-12-12 | 15.70 | 15.99 | 0.29 | 1.85% | 15.66 | 16.11 | 32388 | 5171.46 | 1.36% | 0.00 |
| 2025-12-11 | 15.77 | 15.70 | -0.04 | -0.25% | 15.69 | 15.96 | 19670 | 3108.48 | 0.83% | 0.00 |
| 2025-12-10 | 15.97 | 15.74 | -0.32 | -1.99% | 15.67 | 16.03 | 25224 | 3985.42 | 1.06% | 0.00 |
| 2025-12-09 | 15.78 | 16.06 | 0.20 | 1.26% | 15.78 | 16.45 | 45432 | 7362.17 | 1.91% | 0.00 |
| 2025-12-08 | 15.73 | 15.86 | 0.21 | 1.34% | 15.70 | 15.93 | 25295 | 4011.13 | 1.07% | 0.00 |
| 2025-12-05 | 15.32 | 15.65 | 0.32 | 2.09% | 15.31 | 15.67 | 23278 | 3620.15 | 0.98% | 0.00 |
| 2025-12-04 | 15.48 | 15.33 | -0.11 | -0.71% | 15.25 | 15.60 | 15753 | 2418.46 | 0.66% | 0.00 |
| 2025-12-03 | 15.51 | 15.44 | -0.06 | -0.39% | 15.38 | 15.60 | 19987 | 3094.73 | 0.84% | 0.00 |
| 2025-12-02 | 15.57 | 15.50 | -0.14 | -0.90% | 15.36 | 15.64 | 18600 | 2875.86 | 0.78% | 0.00 |
| 2025-12-01 | 15.66 | 15.64 | 0.01 | 0.06% | 15.50 | 15.73 | 22279 | 3477.66 | 0.94% | 0.00 |
| 2025-11-28 | 15.38 | 15.63 | 0.20 | 1.30% | 15.37 | 15.73 | 22303 | 3481.05 | 0.94% | 0.00 |
| 2025-11-27 | 15.31 | 15.43 | 0.12 | 0.78% | 15.30 | 15.57 | 16854 | 2603.78 | 0.71% | 0.00 |
| 2025-11-26 | 15.55 | 15.31 | -0.23 | -1.48% | 15.26 | 15.63 | 26245 | 4046.78 | 1.11% | 0.00 |
| 2025-11-25 | 15.60 | 15.54 | 0.01 | 0.06% | 15.49 | 15.79 | 27514 | 4300.46 | 1.16% | 0.00 |
| 2025-11-24 | 15.35 | 15.53 | 0.44 | 2.92% | 15.18 | 15.65 | 31628 | 4880.48 | 1.33% | 0.00 |
| 2025-11-21 | 15.80 | 15.09 | -0.74 | -4.67% | 15.04 | 15.84 | 46441 | 7105.04 | 1.96% | 0.00 |
| 2025-11-20 | 16.04 | 15.83 | -0.11 | -0.69% | 15.80 | 16.11 | 24374 | 3876.83 | 1.03% | 0.00 |
| 2025-11-19 | 16.37 | 15.94 | -0.41 | -2.51% | 15.92 | 16.41 | 35831 | 5754.42 | 1.51% | 0.00 |
| 2025-11-18 | 16.59 | 16.35 | -0.30 | -1.80% | 16.24 | 16.65 | 33275 | 5462.66 | 1.40% | 0.00 |
| 2025-11-17 | 17.00 | 16.65 | -0.36 | -2.12% | 16.57 | 17.14 | 48597 | 8130.85 | 2.05% | 0.00 |
| 2025-11-14 | 17.13 | 17.01 | -0.29 | -1.68% | 16.81 | 17.26 | 39915 | 6821.81 | 1.68% | 0.00 |
| 2025-11-13 | 17.16 | 17.30 | 0.07 | 0.41% | 17.07 | 17.46 | 40976 | 7084.27 | 1.73% | 0.00 |
| 2025-11-12 | 17.78 | 17.23 | -0.57 | -3.20% | 17.01 | 17.78 | 61581 | 10625.34 | 2.59% | 0.00 |
| 2025-11-11 | 17.89 | 17.80 | 0.03 | 0.17% | 17.62 | 18.27 | 60527 | 10787.74 | 2.55% | 0.00 |
| 2025-11-10 | 17.80 | 17.77 | -0.02 | -0.11% | 17.46 | 17.90 | 62043 | 10980.66 | 2.61% | 0.00 |
| 2025-11-07 | 17.68 | 17.79 | 0.04 | 0.23% | 17.56 | 17.96 | 75899 | 13487.94 | 3.20% | 0.00 |
| 2025-11-06 | 17.50 | 17.75 | 0.24 | 1.37% | 17.45 | 18.05 | 120021 | 21391.45 | 5.05% | 0.00 |
| 2025-11-05 | 17.11 | 17.51 | 0.26 | 1.51% | 16.83 | 17.67 | 91071 | 15853.35 | 3.83% | 5.00 |
| 2025-11-04 | 17.17 | 17.25 | 0.13 | 0.76% | 17.10 | 17.50 | 50086 | 8658.96 | 2.11% | 0.00 |
| 2025-11-03 | 17.26 | 17.12 | -0.05 | -0.29% | 16.90 | 17.37 | 46937 | 8018.50 | 1.98% | 0.00 |
| 2025-10-31 | 17.20 | 17.17 | -0.10 | -0.58% | 17.17 | 17.44 | 45646 | 7901.07 | 1.92% | 0.00 |
| 2025-10-30 | 17.50 | 17.27 | -0.23 | -1.31% | 17.20 | 17.57 | 53509 | 9283.30 | 2.25% | 0.00 |
| 2025-10-29 | 17.00 | 17.50 | 0.58 | 3.43% | 17.00 | 17.70 | 85197 | 14864.65 | 3.59% | 0.00 |
| 2025-10-28 | 17.30 | 16.92 | -0.25 | -1.46% | 16.88 | 17.33 | 35599 | 6050.16 | 1.50% | 0.00 |
| 2025-10-27 | 16.89 | 17.17 | 0.33 | 1.96% | 16.82 | 17.20 | 63323 | 10811.05 | 2.67% | 0.00 |
| 2025-10-24 | 16.62 | 16.84 | 0.14 | 0.84% | 16.58 | 16.88 | 28380 | 4757.52 | 1.19% | 0.00 |
| 2025-10-23 | 16.47 | 16.70 | -0.16 | -0.95% | 16.08 | 16.74 | 43179 | 7108.28 | 1.82% | 0.00 |
| 2025-10-22 | 16.72 | 16.86 | 0.05 | 0.30% | 16.53 | 17.07 | 45457 | 7668.28 | 1.91% | 0.00 |
| 2025-10-21 | 16.66 | 16.81 | 0.13 | 0.78% | 16.57 | 16.86 | 40921 | 6843.81 | 1.72% | 0.00 |
| 2025-10-20 | 16.63 | 16.68 | 0.16 | 0.97% | 16.54 | 17.17 | 55832 | 9380.81 | 2.35% | 0.00 |
| 2025-10-17 | 17.18 | 16.52 | -0.74 | -4.29% | 16.42 | 17.20 | 67550 | 11322.75 | 2.84% | 0.00 |
| 2025-10-16 | 17.73 | 17.26 | -0.44 | -2.49% | 17.13 | 18.05 | 71196 | 12337.35 | 3.00% | 0.00 |
| 2025-10-15 | 17.54 | 17.70 | 0.11 | 0.63% | 17.28 | 17.78 | 83358 | 14664.94 | 3.51% | 0.00 |
| 2025-10-14 | 17.87 | 17.59 | -0.27 | -1.51% | 17.43 | 18.75 | 118132 | 21119.25 | 4.97% | 3.00 |
| 2025-10-13 | 17.48 | 17.86 | -0.19 | -1.05% | 17.31 | 18.09 | 134741 | 23998.33 | 5.67% | 0.00 |
泽宇智能(301179)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。
