| 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 | 20.36 | 20.72 | 0.50 | 2.47% | 20.29 | 20.72 | 42241 | 8675.45 | 3.02% | 0.00 |
| 2026-02-02 | 20.30 | 20.22 | -0.11 | -0.54% | 20.21 | 20.74 | 45425 | 9328.32 | 3.25% | 0.00 |
| 2026-01-30 | 20.25 | 20.33 | -0.12 | -0.59% | 19.98 | 20.45 | 50725 | 10259.66 | 3.63% | 0.00 |
| 2026-01-29 | 20.25 | 20.45 | 0.14 | 0.69% | 20.01 | 20.97 | 64158 | 13234.18 | 4.59% | 0.00 |
| 2026-01-28 | 20.55 | 20.31 | -0.22 | -1.07% | 20.25 | 20.77 | 39445 | 8063.53 | 2.82% | 0.00 |
| 2026-01-27 | 20.53 | 20.53 | -0.02 | -0.10% | 19.99 | 20.72 | 40720 | 8256.83 | 2.91% | 0.00 |
| 2026-01-26 | 20.84 | 20.55 | -0.32 | -1.53% | 20.21 | 20.92 | 54363 | 11150.88 | 3.89% | 0.00 |
| 2026-01-23 | 20.78 | 20.87 | 0.07 | 0.34% | 20.60 | 20.99 | 46088 | 9601.51 | 3.30% | 0.00 |
| 2026-01-22 | 20.70 | 20.80 | 0.20 | 0.97% | 20.56 | 20.90 | 39898 | 8268.49 | 2.85% | 0.00 |
| 2026-01-21 | 20.43 | 20.60 | 0.05 | 0.24% | 20.34 | 20.77 | 35210 | 7247.17 | 2.52% | 0.00 |
| 2026-01-20 | 20.75 | 20.55 | -0.15 | -0.72% | 20.33 | 20.95 | 50167 | 10366.72 | 3.59% | 0.00 |
| 2026-01-19 | 20.87 | 20.70 | -0.36 | -1.71% | 20.58 | 21.09 | 62451 | 12993.94 | 4.46% | 0.00 |
| 2026-01-16 | 21.81 | 21.06 | -0.69 | -3.17% | 20.75 | 21.99 | 94583 | 19966.45 | 6.76% | 0.00 |
| 2026-01-15 | 21.85 | 21.75 | -0.52 | -2.33% | 21.53 | 22.60 | 105241 | 23004.27 | 7.52% | 0.00 |
| 2026-01-14 | 21.23 | 22.27 | 0.91 | 4.26% | 21.13 | 23.92 | 212728 | 47631.83 | 15.21% | 0.00 |
| 2026-01-13 | 22.12 | 21.36 | 0.01 | 0.05% | 21.01 | 22.50 | 216179 | 47266.77 | 15.46% | 0.00 |
| 2026-01-12 | 19.99 | 21.35 | 1.65 | 8.38% | 19.85 | 21.50 | 140713 | 29257.18 | 10.06% | 1.00 |
| 2026-01-09 | 19.44 | 19.70 | 0.33 | 1.70% | 19.35 | 19.78 | 37070 | 7249.39 | 2.65% | 0.00 |
| 2026-01-08 | 19.13 | 19.37 | 0.15 | 0.78% | 19.13 | 19.48 | 27431 | 5315.60 | 1.96% | 0.00 |
| 2026-01-07 | 19.28 | 19.22 | -0.08 | -0.41% | 19.09 | 19.33 | 25405 | 4883.02 | 1.82% | 0.00 |
| 2026-01-06 | 19.32 | 19.30 | 0.01 | 0.05% | 19.15 | 19.37 | 31437 | 6052.65 | 2.25% | 0.00 |
| 2026-01-05 | 19.09 | 19.29 | 0.19 | 0.99% | 19.01 | 19.33 | 32750 | 6292.27 | 2.34% | 5.00 |
| 2025-12-31 | 18.75 | 19.10 | 0.41 | 2.19% | 18.70 | 19.12 | 31325 | 5944.70 | 2.24% | 0.00 |
| 2025-12-30 | 18.73 | 18.69 | -0.11 | -0.59% | 18.63 | 18.90 | 20384 | 3827.78 | 1.46% | 0.00 |
| 2025-12-29 | 18.81 | 18.80 | -0.04 | -0.21% | 18.68 | 18.87 | 17459 | 3277.38 | 1.25% | 0.00 |
| 2025-12-26 | 18.90 | 18.84 | -0.07 | -0.37% | 18.64 | 18.97 | 23171 | 4369.02 | 1.66% | 0.00 |
| 2025-12-25 | 18.90 | 18.91 | 0.11 | 0.59% | 18.70 | 18.98 | 21219 | 3998.63 | 1.52% | 0.00 |
| 2025-12-24 | 18.55 | 18.80 | 0.17 | 0.91% | 18.50 | 18.83 | 23573 | 4417.14 | 1.69% | 0.00 |
| 2025-12-23 | 18.63 | 18.63 | -0.03 | -0.16% | 18.48 | 18.74 | 19488 | 3620.79 | 1.39% | 0.00 |
| 2025-12-22 | 18.72 | 18.66 | -0.02 | -0.11% | 18.61 | 18.84 | 22145 | 4152.65 | 1.58% | 0.00 |
| 2025-12-19 | 18.45 | 18.68 | 0.16 | 0.86% | 18.45 | 18.78 | 26521 | 4942.70 | 1.90% | 0.00 |
| 2025-12-18 | 18.10 | 18.52 | 0.31 | 1.70% | 17.82 | 18.61 | 31019 | 5720.58 | 2.22% | 0.00 |
| 2025-12-17 | 18.27 | 18.21 | -0.03 | -0.16% | 17.70 | 18.38 | 38758 | 6992.52 | 2.77% | 0.00 |
| 2025-12-16 | 18.64 | 18.24 | -0.40 | -2.15% | 18.21 | 18.72 | 31324 | 5760.85 | 2.24% | 0.00 |
| 2025-12-15 | 18.68 | 18.64 | -0.09 | -0.48% | 18.43 | 18.90 | 26267 | 4904.47 | 1.88% | 0.00 |
| 2025-12-12 | 18.85 | 18.73 | -0.08 | -0.43% | 18.70 | 19.04 | 27609 | 5206.23 | 1.97% | 0.00 |
| 2025-12-11 | 19.33 | 18.81 | -0.49 | -2.54% | 18.81 | 19.38 | 34372 | 6538.04 | 2.46% | 0.00 |
| 2025-12-10 | 19.50 | 19.30 | -0.24 | -1.23% | 19.23 | 19.66 | 36949 | 7161.56 | 2.64% | 0.00 |
| 2025-12-09 | 20.11 | 19.54 | -0.41 | -2.06% | 19.53 | 20.12 | 50728 | 10002.88 | 3.63% | 0.00 |
| 2025-12-08 | 19.55 | 19.95 | 0.40 | 2.05% | 19.49 | 20.05 | 62955 | 12464.71 | 4.50% | 0.00 |
| 2025-12-05 | 19.19 | 19.55 | 0.28 | 1.45% | 18.80 | 19.63 | 69758 | 13408.33 | 4.99% | 0.00 |
| 2025-12-04 | 20.69 | 19.27 | -1.48 | -7.13% | 19.27 | 20.69 | 106620 | 21181.10 | 7.62% | 11.00 |
| 2025-12-03 | 20.48 | 20.75 | 0.38 | 1.87% | 19.98 | 20.96 | 98251 | 20157.81 | 7.02% | 0.00 |
| 2025-12-02 | 20.37 | 20.37 | -0.05 | -0.24% | 19.90 | 20.67 | 65731 | 13335.83 | 4.70% | 0.00 |
| 2025-12-01 | 20.59 | 20.42 | -0.28 | -1.35% | 20.26 | 20.65 | 67316 | 13752.40 | 4.81% | 0.00 |
| 2025-11-28 | 20.30 | 20.70 | 0.44 | 2.17% | 20.06 | 21.23 | 109211 | 22553.76 | 7.81% | 0.00 |
| 2025-11-27 | 20.41 | 20.26 | -0.42 | -2.03% | 19.94 | 20.84 | 104720 | 21274.37 | 7.49% | 0.00 |
| 2025-11-26 | 20.75 | 20.68 | -0.18 | -0.86% | 20.66 | 21.76 | 143349 | 30319.12 | 10.25% | 49.00 |
| 2025-11-25 | 21.40 | 20.86 | -0.54 | -2.52% | 20.82 | 21.40 | 138086 | 29106.31 | 9.87% | 0.00 |
| 2025-11-24 | 20.90 | 21.40 | 0.39 | 1.86% | 20.45 | 21.45 | 164277 | 34407.61 | 11.74% | 2.00 |
| 2025-11-21 | 20.45 | 21.01 | 0.16 | 0.77% | 20.03 | 21.45 | 188959 | 39277.20 | 13.51% | 2.00 |
| 2025-11-20 | 20.38 | 20.85 | 0.48 | 2.36% | 20.15 | 20.85 | 124361 | 25607.94 | 8.89% | 29.00 |
| 2025-11-19 | 20.30 | 20.37 | -0.12 | -0.59% | 20.12 | 20.50 | 66317 | 13467.05 | 4.74% | 0.00 |
| 2025-11-18 | 20.05 | 20.49 | 0.44 | 2.19% | 19.96 | 20.51 | 91048 | 18504.00 | 6.51% | 0.00 |
| 2025-11-17 | 19.83 | 20.05 | 0.34 | 1.73% | 19.71 | 20.17 | 42479 | 8488.88 | 3.04% | 0.00 |
| 2025-11-14 | 19.81 | 19.71 | -0.23 | -1.15% | 19.71 | 20.03 | 34877 | 6948.94 | 2.49% | 0.00 |
| 2025-11-13 | 20.04 | 19.94 | -0.10 | -0.50% | 19.80 | 20.09 | 36580 | 7285.81 | 2.62% | 0.00 |
| 2025-11-12 | 19.79 | 20.04 | 0.25 | 1.26% | 19.79 | 20.24 | 52214 | 10440.21 | 3.73% | 0.00 |
| 2025-11-11 | 19.90 | 19.79 | -0.20 | -1.00% | 19.74 | 20.02 | 33645 | 6679.70 | 2.41% | 0.00 |
| 2025-11-10 | 19.72 | 19.99 | 0.28 | 1.42% | 19.72 | 20.12 | 41281 | 8240.19 | 2.95% | 0.00 |
| 2025-11-07 | 19.89 | 19.71 | -0.22 | -1.10% | 19.68 | 19.89 | 34929 | 6901.67 | 2.50% | 0.00 |
| 2025-11-06 | 20.01 | 19.93 | -0.08 | -0.40% | 19.66 | 20.06 | 52942 | 10515.81 | 3.79% | 0.00 |
| 2025-11-05 | 19.96 | 20.01 | -0.20 | -0.99% | 19.93 | 20.19 | 51724 | 10371.48 | 3.70% | 0.00 |
| 2025-11-04 | 20.25 | 20.21 | -0.29 | -1.41% | 20.09 | 20.30 | 67318 | 13589.69 | 4.81% | 0.00 |
| 2025-11-03 | 20.13 | 20.50 | 0.38 | 1.89% | 19.80 | 20.53 | 120444 | 24385.07 | 8.61% | 0.00 |
| 2025-10-31 | 19.21 | 20.12 | 0.90 | 4.68% | 19.21 | 20.85 | 144295 | 29174.29 | 10.32% | 0.00 |
| 2025-10-30 | 19.39 | 19.22 | -0.11 | -0.57% | 19.10 | 19.54 | 34474 | 6657.82 | 2.46% | 1.00 |
| 2025-10-29 | 19.53 | 19.33 | -0.20 | -1.02% | 19.24 | 19.61 | 28162 | 5455.27 | 2.01% | 0.00 |
| 2025-10-28 | 19.36 | 19.53 | 0.09 | 0.46% | 19.23 | 19.67 | 29901 | 5841.86 | 2.14% | 0.00 |
| 2025-10-27 | 19.60 | 19.44 | 0.06 | 0.31% | 19.29 | 19.74 | 43908 | 8556.02 | 3.14% | 0.00 |
| 2025-10-24 | 19.35 | 19.38 | -0.01 | -0.05% | 19.30 | 19.55 | 33635 | 6525.51 | 2.40% | 4.00 |
| 2025-10-23 | 19.01 | 19.39 | 0.38 | 2.00% | 18.82 | 19.44 | 47025 | 9002.33 | 3.36% | 0.00 |
| 2025-10-22 | 18.99 | 19.01 | -0.06 | -0.31% | 18.85 | 19.18 | 23330 | 4447.13 | 1.67% | 8.00 |
| 2025-10-21 | 18.76 | 19.07 | 0.37 | 1.98% | 18.70 | 19.07 | 31827 | 6022.98 | 2.28% | 1.00 |
| 2025-10-20 | 18.55 | 18.70 | 0.38 | 2.07% | 18.40 | 18.75 | 26579 | 4947.35 | 1.90% | 0.00 |
| 2025-10-17 | 18.72 | 18.32 | -0.51 | -2.71% | 18.32 | 18.89 | 28946 | 5383.30 | 2.07% | 0.00 |
| 2025-10-16 | 19.22 | 18.83 | -0.58 | -2.99% | 18.79 | 19.25 | 45390 | 8612.54 | 3.25% | 0.00 |
| 2025-10-15 | 19.27 | 19.41 | 0.10 | 0.52% | 18.80 | 19.55 | 74808 | 14361.85 | 5.35% | 0.00 |
| 2025-10-14 | 18.93 | 19.31 | 0.45 | 2.39% | 18.81 | 19.84 | 85063 | 16513.98 | 6.08% | 0.00 |
| 2025-10-13 | 18.30 | 18.86 | 0.00 | 0.00% | 17.95 | 19.09 | 35064 | 6561.33 | 2.51% | 0.00 |
鸥玛软件(301185)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。
