| 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 | 39.30 | 42.74 | 3.66 | 9.37% | 38.91 | 42.86 | 32610 | 13412.69 | 3.62% | 0.00 |
| 2026-02-02 | 39.53 | 39.08 | -0.72 | -1.81% | 39.06 | 40.40 | 13151 | 5209.92 | 1.46% | 0.00 |
| 2026-01-30 | 40.20 | 39.80 | -0.32 | -0.80% | 39.45 | 40.60 | 20040 | 8007.67 | 2.22% | 0.00 |
| 2026-01-29 | 42.18 | 40.12 | -2.10 | -4.97% | 39.91 | 42.18 | 26077 | 10664.58 | 2.89% | 0.00 |
| 2026-01-28 | 43.54 | 42.22 | -1.28 | -2.94% | 42.11 | 43.54 | 18096 | 7685.84 | 2.01% | 0.00 |
| 2026-01-27 | 43.99 | 43.50 | -0.22 | -0.50% | 41.90 | 44.19 | 18356 | 7885.67 | 2.04% | 0.00 |
| 2026-01-26 | 45.05 | 43.72 | -1.68 | -3.70% | 43.41 | 45.31 | 25801 | 11373.22 | 2.86% | 0.00 |
| 2026-01-23 | 45.70 | 45.40 | -0.28 | -0.61% | 45.10 | 46.58 | 26184 | 11970.76 | 2.90% | 2.00 |
| 2026-01-22 | 46.80 | 45.68 | -0.74 | -1.59% | 45.39 | 49.50 | 32528 | 15222.79 | 3.61% | 0.00 |
| 2026-01-21 | 43.10 | 46.42 | 2.82 | 6.47% | 42.87 | 46.75 | 40831 | 18542.67 | 4.53% | 0.00 |
| 2026-01-20 | 45.11 | 43.60 | -1.50 | -3.33% | 43.27 | 45.61 | 24280 | 10755.51 | 2.69% | 0.00 |
| 2026-01-19 | 45.61 | 45.10 | -0.29 | -0.64% | 44.70 | 46.36 | 23136 | 10505.92 | 2.57% | 0.00 |
| 2026-01-16 | 43.71 | 45.39 | 1.68 | 3.84% | 43.59 | 45.60 | 29360 | 13186.59 | 3.26% | 0.00 |
| 2026-01-15 | 44.70 | 43.71 | -1.84 | -4.04% | 43.02 | 45.10 | 27936 | 12224.33 | 3.10% | 0.00 |
| 2026-01-14 | 44.99 | 45.55 | 0.47 | 1.04% | 44.00 | 46.00 | 32178 | 14463.79 | 3.57% | 0.00 |
| 2026-01-13 | 45.70 | 45.08 | -0.62 | -1.36% | 44.62 | 46.75 | 37450 | 17093.99 | 4.15% | 0.00 |
| 2026-01-12 | 45.60 | 45.70 | -0.06 | -0.13% | 44.90 | 46.69 | 48943 | 22361.96 | 5.43% | 0.00 |
| 2026-01-09 | 44.61 | 45.76 | 1.17 | 2.62% | 43.85 | 45.89 | 52722 | 23651.19 | 5.85% | 0.00 |
| 2026-01-08 | 42.11 | 44.59 | 2.57 | 6.12% | 41.71 | 45.30 | 56488 | 24906.44 | 6.26% | 0.00 |
| 2026-01-07 | 43.28 | 42.02 | -1.23 | -2.84% | 41.70 | 43.50 | 37110 | 15702.35 | 4.12% | 0.00 |
| 2026-01-06 | 43.17 | 43.25 | -0.05 | -0.12% | 42.82 | 43.85 | 34155 | 14762.88 | 3.79% | 0.00 |
| 2026-01-05 | 44.10 | 43.30 | -0.88 | -1.99% | 43.00 | 44.77 | 48549 | 21138.93 | 5.38% | 0.00 |
| 2025-12-31 | 47.02 | 44.18 | -3.32 | -6.99% | 43.88 | 47.02 | 68904 | 31009.88 | 7.64% | 0.00 |
| 2025-12-30 | 43.82 | 47.50 | 3.24 | 7.32% | 43.30 | 48.00 | 97288 | 45269.94 | 10.79% | 1.00 |
| 2025-12-29 | 45.44 | 44.26 | -2.11 | -4.55% | 42.47 | 45.65 | 92313 | 40326.44 | 10.24% | 0.00 |
| 2025-12-26 | 38.99 | 46.37 | 7.73 | 20.01% | 38.83 | 46.37 | 89760 | 39647.43 | 9.95% | 0.00 |
| 2025-12-25 | 38.00 | 38.64 | 0.74 | 1.95% | 37.50 | 39.40 | 43521 | 16837.87 | 4.83% | 0.00 |
| 2025-12-24 | 37.75 | 37.90 | 0.15 | 0.40% | 37.00 | 38.47 | 32838 | 12467.00 | 3.64% | 0.00 |
| 2025-12-23 | 37.15 | 37.75 | 0.30 | 0.80% | 36.64 | 37.89 | 25836 | 9629.46 | 2.86% | 0.00 |
| 2025-12-22 | 37.17 | 37.45 | 0.32 | 0.86% | 36.85 | 38.19 | 39091 | 14684.36 | 4.33% | 0.00 |
| 2025-12-19 | 37.13 | 37.13 | -0.44 | -1.17% | 36.70 | 37.52 | 40262 | 14912.06 | 4.46% | 0.00 |
| 2025-12-18 | 34.95 | 37.57 | 3.19 | 9.28% | 34.05 | 38.25 | 59045 | 21792.55 | 6.55% | 0.00 |
| 2025-12-17 | 34.52 | 34.38 | 0.20 | 0.59% | 33.64 | 34.65 | 19081 | 6508.96 | 2.12% | 0.00 |
| 2025-12-16 | 34.99 | 34.18 | -0.82 | -2.34% | 33.90 | 35.21 | 22139 | 7573.55 | 2.45% | 0.00 |
| 2025-12-15 | 35.80 | 35.00 | -0.96 | -2.67% | 34.88 | 36.18 | 23659 | 8340.38 | 2.62% | 0.00 |
| 2025-12-12 | 35.35 | 35.96 | 0.61 | 1.73% | 34.75 | 37.12 | 33744 | 12103.48 | 3.74% | 0.00 |
| 2025-12-11 | 36.08 | 35.35 | -0.77 | -2.13% | 35.03 | 36.38 | 28992 | 10266.15 | 3.21% | 0.00 |
| 2025-12-10 | 35.59 | 36.12 | 0.39 | 1.09% | 35.49 | 36.80 | 27020 | 9811.17 | 3.00% | 0.00 |
| 2025-12-09 | 36.30 | 35.73 | -0.36 | -1.00% | 35.58 | 36.93 | 41271 | 14930.91 | 4.58% | 0.00 |
| 2025-12-08 | 37.99 | 36.09 | -2.00 | -5.25% | 35.28 | 38.52 | 68326 | 24953.42 | 7.58% | 0.00 |
| 2025-12-05 | 37.90 | 38.09 | 0.30 | 0.79% | 37.31 | 38.91 | 31855 | 12114.30 | 3.53% | 0.00 |
| 2025-12-04 | 38.86 | 37.79 | -0.96 | -2.48% | 37.56 | 40.00 | 34532 | 13310.68 | 3.83% | 0.00 |
| 2025-12-03 | 37.73 | 38.75 | 0.80 | 2.11% | 37.51 | 39.36 | 34186 | 13120.45 | 3.79% | 0.00 |
| 2025-12-02 | 37.50 | 37.95 | 0.65 | 1.74% | 37.31 | 38.80 | 37571 | 14320.83 | 4.17% | 0.00 |
| 2025-12-01 | 38.60 | 37.30 | -1.70 | -4.36% | 36.80 | 38.99 | 49041 | 18426.30 | 5.44% | 4.00 |
| 2025-11-28 | 37.89 | 39.00 | 1.04 | 2.74% | 37.00 | 39.22 | 58039 | 22092.08 | 6.44% | 0.00 |
| 2025-11-27 | 36.28 | 37.96 | 1.76 | 4.86% | 35.82 | 38.65 | 95634 | 36014.38 | 10.60% | 0.00 |
| 2025-11-26 | 35.30 | 36.20 | 1.23 | 3.52% | 34.75 | 36.40 | 63740 | 22798.98 | 7.07% | 1.00 |
| 2025-11-25 | 34.95 | 34.97 | 1.09 | 3.22% | 34.49 | 36.00 | 69642 | 24420.46 | 7.72% | 6.00 |
| 2025-11-24 | 32.12 | 33.88 | 2.00 | 6.27% | 31.77 | 34.94 | 58554 | 19578.71 | 6.49% | 0.00 |
| 2025-11-21 | 32.90 | 31.88 | -1.32 | -3.98% | 31.80 | 33.30 | 30265 | 9773.29 | 3.36% | 0.00 |
| 2025-11-20 | 33.53 | 33.20 | -0.14 | -0.42% | 33.11 | 33.90 | 24663 | 8248.08 | 2.73% | 0.00 |
| 2025-11-19 | 34.35 | 33.34 | -0.86 | -2.51% | 33.26 | 34.35 | 29002 | 9742.76 | 3.22% | 0.00 |
| 2025-11-18 | 34.97 | 34.20 | -0.77 | -2.20% | 34.04 | 34.97 | 29911 | 10290.51 | 3.32% | 0.00 |
| 2025-11-17 | 34.86 | 34.97 | 0.46 | 1.33% | 34.40 | 35.38 | 39053 | 13591.50 | 4.33% | 0.00 |
| 2025-11-14 | 34.90 | 34.51 | -0.53 | -1.51% | 34.51 | 35.21 | 47745 | 16611.38 | 5.29% | 0.00 |
| 2025-11-13 | 35.45 | 35.04 | -0.39 | -1.10% | 34.82 | 35.57 | 56324 | 19760.62 | 6.25% | 0.00 |
| 2025-11-12 | 36.44 | 35.43 | -1.14 | -3.12% | 35.37 | 36.49 | 56029 | 20051.81 | 6.21% | 1.00 |
| 2025-11-11 | 36.72 | 36.57 | 0.27 | 0.74% | 35.81 | 36.84 | 78306 | 28497.10 | 8.68% | 0.00 |
| 2025-11-10 | 39.00 | 36.30 | -4.66 | -11.38% | 36.11 | 39.50 | 121083 | 44543.51 | 13.43% | 4.00 |
| 2025-11-07 | 40.96 | 40.96 | -10.24 | -20.00% | 40.96 | 40.96 | 9738 | 3988.68 | 1.08% | 0.00 |
| 2025-10-30 | 50.46 | 51.20 | 0.74 | 1.47% | 49.50 | 53.28 | 87177 | 44880.43 | 9.67% | 7.00 |
| 2025-10-29 | 51.69 | 50.46 | -2.64 | -4.97% | 50.00 | 52.63 | 79610 | 40396.07 | 8.83% | 3.00 |
| 2025-10-28 | 50.52 | 53.10 | 2.58 | 5.11% | 49.47 | 53.96 | 104957 | 55104.06 | 11.64% | 3.00 |
| 2025-10-27 | 45.55 | 50.52 | 5.89 | 13.20% | 44.80 | 51.66 | 130295 | 62561.02 | 14.45% | 1.00 |
| 2025-10-24 | 43.01 | 44.63 | 0.69 | 1.57% | 42.01 | 45.45 | 81797 | 36187.39 | 9.07% | 0.00 |
| 2025-10-23 | 40.30 | 43.94 | 4.52 | 11.47% | 40.00 | 44.87 | 104138 | 44739.43 | 11.55% | 5.00 |
| 2025-10-22 | 39.50 | 39.42 | -0.70 | -1.74% | 38.57 | 41.18 | 67631 | 26871.04 | 7.50% | 0.00 |
| 2025-10-21 | 36.68 | 40.12 | 3.12 | 8.43% | 36.40 | 40.50 | 87452 | 33742.18 | 9.70% | 2.00 |
| 2025-10-20 | 37.60 | 37.00 | 0.78 | 2.15% | 36.03 | 39.64 | 101080 | 38374.86 | 11.21% | 0.00 |
| 2025-10-17 | 34.90 | 36.22 | 1.72 | 4.99% | 34.01 | 37.88 | 83538 | 30607.59 | 9.26% | 2.00 |
| 2025-10-16 | 35.99 | 34.50 | -2.28 | -6.20% | 34.50 | 37.37 | 69619 | 24868.30 | 7.72% | 0.00 |
| 2025-10-15 | 34.94 | 36.78 | 1.84 | 5.27% | 34.10 | 36.78 | 82893 | 29361.82 | 9.19% | 2.00 |
| 2025-10-14 | 33.89 | 34.94 | 0.97 | 2.86% | 33.20 | 34.95 | 69873 | 23840.08 | 7.75% | 0.00 |
| 2025-10-13 | 31.11 | 33.97 | 1.24 | 3.79% | 30.15 | 34.65 | 69971 | 23340.51 | 7.76% | 5.00 |
| 2025-10-10 | 32.49 | 32.73 | 0.06 | 0.18% | 31.81 | 32.98 | 42454 | 13782.65 | 4.71% | 0.00 |
| 2025-10-09 | 31.15 | 32.67 | 1.52 | 4.88% | 30.62 | 32.95 | 52055 | 16722.90 | 5.77% | 0.00 |
| 2025-09-30 | 31.48 | 31.15 | -0.28 | -0.89% | 30.91 | 31.48 | 20075 | 6273.64 | 2.23% | 0.00 |
| 2025-09-29 | 30.40 | 31.43 | 0.85 | 2.78% | 30.03 | 31.88 | 34872 | 10928.70 | 3.87% | 0.00 |
| 2025-09-26 | 30.37 | 30.58 | -0.12 | -0.39% | 30.03 | 31.48 | 24967 | 7697.60 | 2.77% | 0.00 |
标榜股份(301181)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。
